Tian Chang Group Holdings Ltd.: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02182	2018-03-08			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-02-03	0	0.360	0.335	0.370	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2026-02-02	0	0.360	0.335	0.370	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2026-01-30	0	0.360	0.340	0.400	0.360	0.360	32,000	11,520	0.3600	0.360	0.340	0.400	0.360	0.360	32,000	0.3600	5.88%
2026-01-29	0	0.340	0.340	0.400	0.340	0.340	100,000	34,040	0.3404	0.340	0.340	0.400	0.340	0.340	100,000	0.3404	-1.45%
2026-01-28	0	0.345	0.340	0.345	-	-	0	0	-	0.345	0.340	0.345	-	-	0	-	0.00%
2026-01-27	0	0.345	0.340	0.500	0.345	0.345	12,000	4,140	0.3450	0.345	0.340	0.500	0.345	0.345	12,000	0.3450	-4.17%
2026-01-26	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2026-01-23	0	0.360	0.340	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.340	0.360	0.360	0.360	8,000	0.3600	4.35%
2026-01-22	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2026-01-21	0	0.345	0.345	0.450	-	-	0	0	-	0.345	0.345	0.450	-	-	0	-	0.00%
2026-01-20	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2026-01-19	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2026-01-16	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2026-01-15	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2026-01-14	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2026-01-13	0	0.345	0.345	0.500	0.345	0.345	44,000	15,180	0.3450	0.345	0.345	0.500	0.345	0.345	44,000	0.3450	-9.21%
2026-01-09	0	0.380	0.340	0.500	-	-	0	0	-	0.380	0.340	0.500	-	-	0	-	0.00%
2026-01-08	0	0.380	0.350	0.500	-	-	0	0	-	0.380	0.350	0.500	-	-	0	-	0.00%
2026-01-07	0	0.380	0.350	0.500	-	-	0	0	-	0.380	0.350	0.500	-	-	0	-	0.00%
2026-01-06	0	0.380	0.340	0.455	-	-	0	0	-	0.380	0.340	0.455	-	-	0	-	0.00%
2026-01-05	0	0.380	0.340	0.500	-	-	0	0	-	0.380	0.340	0.500	-	-	0	-	0.00%
2025-12-31	0	0.380	0.350	0.500	-	-	0	0	-	0.380	0.350	0.500	-	-	0	-	0.00%
2025-12-30	0	0.380	0.345	0.500	-	-	0	0	-	0.380	0.345	0.500	-	-	0	-	0.00%
2025-12-29	0	0.380	0.340	0.500	0.340	0.380	24,000	8,320	0.3467	0.380	0.340	0.500	0.340	0.380	24,000	0.3467	1.33%
2025-12-24	0	0.375	0.335	-	-	-	0	0	-	0.375	0.335	-	-	-	0	-	0.00%
2025-12-23	0	0.375	0.335	-	-	-	0	0	-	0.375	0.335	-	-	-	0	-	0.00%
2025-12-22	0	0.375	0.335	-	-	-	0	0	-	0.375	0.335	-	-	-	0	-	0.00%
2025-12-19	0	0.375	0.375	-	-	-	0	0	-	0.375	0.375	-	-	-	0	-	0.00%
2025-12-18	0	0.375	0.335	-	-	-	0	0	-	0.375	0.335	-	-	-	0	-	0.00%
2025-12-17	0	0.375	0.340	-	-	-	0	0	-	0.375	0.340	-	-	-	0	-	0.00%
2025-12-16	0	0.375	0.330	0.495	0.375	0.375	4,000	1,500	0.3750	0.375	0.330	0.495	0.375	0.375	4,000	0.3750	0.00%
2025-12-15	0	0.375	0.370	0.470	-	-	0	0	-	0.375	0.370	0.470	-	-	0	-	0.00%
2025-12-12	0	0.375	0.375	0.495	0.375	0.440	1,008,000	403,580	0.4004	0.375	0.375	0.495	0.375	0.440	1,008,000	0.4004	-12.79%
2025-12-11	0	0.430	0.385	0.440	-	-	0	0	-	0.430	0.385	0.440	-	-	0	-	0.00%
2025-12-10	0	0.430	0.385	0.440	-	-	0	0	-	0.430	0.385	0.440	-	-	0	-	0.00%
2025-12-09	0	0.430	0.385	0.440	-	-	0	0	-	0.430	0.385	0.440	-	-	0	-	0.00%
2025-12-08	0	0.430	0.395	0.440	-	-	0	0	-	0.430	0.395	0.440	-	-	0	-	0.00%
2025-12-05	0	0.430	0.400	0.440	-	-	0	0	-	0.430	0.400	0.440	-	-	0	-	0.00%
2025-12-04	0	0.430	0.395	0.440	-	-	0	0	-	0.430	0.395	0.440	-	-	0	-	0.00%
2025-12-03	0	0.430	0.390	0.440	0.425	0.430	40,000	17,100	0.4275	0.430	0.390	0.440	0.425	0.430	40,000	0.4275	7.50%
2025-12-02	0	0.400	0.395	0.460	-	-	0	0	-	0.400	0.395	0.460	-	-	0	-	0.00%
2025-12-01	0	0.400	0.395	0.460	0.400	0.420	620,000	260,000	0.4194	0.400	0.395	0.460	0.400	0.420	620,000	0.4194	-4.76%
2025-11-28	0	0.420	0.385	0.460	-	-	0	0	-	0.420	0.385	0.460	-	-	0	-	0.00%
2025-11-27	0	0.420	0.385	0.425	0.390	0.420	136,000	57,000	0.4191	0.420	0.385	0.425	0.390	0.420	136,000	0.4191	9.09%
2025-11-26	0	0.385	0.385	0.425	-	-	40,000	16,000	0.4000	0.385	0.385	0.425	-	-	40,000	0.4000	0.00%
2025-11-25	0	0.385	0.385	0.425	-	-	0	0	-	0.385	0.385	0.425	-	-	0	-	0.00%
2025-11-24	0	0.385	0.385	0.455	-	-	0	0	-	0.385	0.385	0.455	-	-	0	-	0.00%
2025-11-21	0	0.385	0.385	0.460	0.380	0.385	204,000	78,520	0.3849	0.385	0.385	0.460	0.380	0.385	204,000	0.3849	0.00%
2025-11-20	0	0.385	0.385	0.460	-	-	0	0	-	0.385	0.385	0.460	-	-	0	-	1.32%
2025-11-19	0	0.380	0.380	0.460	0.380	0.400	24,000	9,520	0.3967	0.380	0.380	0.460	0.380	0.400	24,000	0.3967	-10.59%
2025-11-18	0	0.425	0.400	0.460	-	-	0	0	-	0.425	0.400	0.460	-	-	0	-	0.00%
2025-11-17	0	0.425	0.385	0.465	-	-	0	0	-	0.425	0.385	0.465	-	-	0	-	0.00%
2025-11-14	0	0.425	0.425	0.470	0.425	0.430	108,000	45,960	0.4256	0.425	0.425	0.470	0.425	0.430	108,000	0.4256	0.00%
2025-11-13	0	0.425	0.380	0.425	0.425	0.430	320,000	134,920	0.4216	0.425	0.380	0.425	0.425	0.430	320,000	0.4216	6.25%
2025-11-12	0	0.400	0.390	0.410	0.390	0.400	52,000	20,680	0.3977	0.400	0.390	0.410	0.390	0.400	52,000	0.3977	0.00%
2025-11-11	0	0.400	0.365	0.400	0.360	0.400	392,000	152,880	0.3900	0.400	0.365	0.400	0.360	0.400	392,000	0.3900	14.29%
2025-11-10	0	0.350	0.305	0.400	0.335	0.350	140,000	50,080	0.3577	0.350	0.305	0.400	0.335	0.350	140,000	0.3577	16.67%
2025-11-07	0	0.300	0.285	0.345	-	-	0	0	-	0.300	0.285	0.345	-	-	0	-	0.00%
2025-11-06	0	0.300	0.270	0.330	0.300	0.305	12,000	3,620	0.3017	0.300	0.270	0.330	0.300	0.305	12,000	0.3017	-3.23%
2025-11-05	0	0.310	0.305	0.340	-	-	0	0	-	0.310	0.305	0.340	-	-	0	-	0.00%
2025-11-04	0	0.310	0.310	0.325	0.310	0.310	4,000	1,240	0.3100	0.310	0.310	0.325	0.310	0.310	4,000	0.3100	-4.62%
2025-11-03	0	0.325	0.310	0.345	-	-	0	0	-	0.325	0.310	0.345	-	-	0	-	0.00%
2025-10-31	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2025-10-30	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2025-10-28	0	0.325	0.310	0.355	-	-	0	0	-	0.325	0.310	0.355	-	-	0	-	0.00%
2025-10-27	0	0.325	0.310	0.355	0.325	0.330	84,000	27,700	0.3298	0.325	0.310	0.355	0.325	0.330	84,000	0.3298	-4.41%
2025-10-24	0	0.340	0.325	0.365	0.340	0.340	8,000	2,720	0.3400	0.340	0.325	0.365	0.340	0.340	8,000	0.3400	0.00%
2025-10-23	0	0.340	0.320	0.365	-	-	0	0	-	0.340	0.320	0.365	-	-	0	-	0.00%
2025-10-22	0	0.340	0.325	0.365	-	-	0	0	-	0.340	0.325	0.365	-	-	0	-	0.00%
2025-10-21	0	0.340	0.325	0.365	-	-	0	0	-	0.340	0.325	0.365	-	-	0	-	0.00%
2025-10-20	0	0.340	0.325	0.365	0.335	0.340	16,000	5,420	0.3388	0.340	0.325	0.365	0.335	0.340	16,000	0.3388	0.00%
2025-10-17	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2025-10-16	0	0.340	0.325	0.360	-	-	0	0	-	0.340	0.325	0.360	-	-	0	-	0.00%
2025-10-15	0	0.340	0.325	0.360	-	-	0	0	-	0.340	0.325	0.360	-	-	0	-	0.00%
2025-10-14	0	0.340	0.325	0.360	0.340	0.340	4,000	1,360	0.3400	0.340	0.325	0.360	0.340	0.340	4,000	0.3400	-6.85%
2025-10-13	0	0.365	0.340	0.395	-	-	0	0	-	0.365	0.340	0.395	-	-	0	-	0.00%
2025-10-10	0	0.365	0.365	0.400	0.365	0.370	36,000	13,160	0.3656	0.365	0.365	0.400	0.365	0.370	36,000	0.3656	1.39%
2025-10-09	0	0.360	0.335	0.370	0.360	0.360	20,000	7,200	0.3600	0.360	0.335	0.370	0.360	0.360	20,000	0.3600	9.09%
2025-10-08	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2025-10-06	0	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	-2.94%
2025-10-03	0	0.340	0.325	0.380	0.335	0.350	84,000	29,020	0.3455	0.340	0.325	0.380	0.335	0.350	84,000	0.3455	-2.86%
2025-10-02	0	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2025-09-30	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2025-09-29	0	0.350	0.350	0.400	0.350	0.350	8,000	2,820	0.3525	0.350	0.350	0.400	0.350	0.350	8,000	0.3525	-1.41%
2025-09-26	0	0.355	0.350	0.375	0.355	0.355	124,000	44,020	0.3550	0.355	0.350	0.375	0.355	0.355	124,000	0.3550	-6.58%
2025-09-25	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2025-09-24	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2025-09-23	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2025-09-22	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2025-09-19	0	0.380	0.355	0.400	0.380	0.380	4,000	1,520	0.3800	0.380	0.355	0.400	0.380	0.380	4,000	0.3800	0.00%
2025-09-18	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	0.00%
2025-09-17	0	0.380	0.360	0.380	0.380	0.380	4,000	1,520	0.3800	0.380	0.360	0.380	0.380	0.380	4,000	0.3800	-5.00%
2025-09-16	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2025-09-15	0	0.400	0.355	0.415	-	-	0	0	-	0.400	0.355	0.415	-	-	0	-	0.00%
2025-09-12	0	0.400	0.355	0.400	0.395	0.400	20,000	7,980	0.3990	0.400	0.355	0.400	0.395	0.400	20,000	0.3990	11.11%
2025-09-11	0	0.360	0.360	0.400	0.355	0.365	40,000	15,100	0.3775	0.360	0.360	0.400	0.355	0.365	40,000	0.3775	-6.49%
2025-09-10	0	0.385	0.385	0.400	0.385	0.385	68,000	26,180	0.3850	0.385	0.385	0.400	0.385	0.385	68,000	0.3850	0.00%
2025-09-09	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2025-09-08	0	0.385	0.365	0.400	-	-	0	0	-	0.385	0.365	0.400	-	-	0	-	0.00%
2025-09-05	0	0.385	0.365	0.385	0.385	0.385	80,000	30,800	0.3850	0.385	0.365	0.385	0.385	0.385	80,000	0.3850	2.67%
2025-09-04	0	0.375	0.365	0.400	0.375	0.375	200,000	75,000	0.3750	0.375	0.365	0.400	0.375	0.375	200,000	0.3750	-2.60%
2025-09-03	0	0.385	0.385	0.415	-	-	0	0	-	0.385	0.385	0.415	-	-	0	-	0.00%
2025-09-02	0	0.385	0.385	0.410	-	-	0	0	-	0.385	0.385	0.410	-	-	0	-	0.00%
2025-09-01	0	0.385	0.385	0.410	0.385	0.400	128,000	50,180	0.3920	0.385	0.385	0.410	0.385	0.400	128,000	0.3920	-3.75%
2025-08-29	0	0.400	0.385	0.400	0.365	0.400	328,000	129,120	0.3937	0.400	0.385	0.400	0.365	0.400	328,000	0.3937	3.90%
2025-08-28	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2025-08-27	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2025-08-26	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	-1.28%
2025-08-25	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2025-08-22	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2025-08-21	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2025-08-20	0	0.390	0.365	0.410	-	-	0	0	-	0.390	0.365	0.410	-	-	0	-	0.00%
2025-08-19	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2025-08-18	0	0.390	0.355	0.410	0.340	0.410	140,000	53,940	0.3853	0.390	0.355	0.410	0.340	0.410	140,000	0.3853	14.71%
2025-08-15	0	0.340	0.340	0.395	-	-	0	0	-	0.340	0.340	0.395	-	-	0	-	0.00%
2025-08-14	0	0.340	0.340	0.405	0.340	0.380	44,000	15,120	0.3436	0.340	0.340	0.405	0.340	0.380	44,000	0.3436	-12.82%
2025-08-13	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2025-08-12	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	-1.27%
2025-08-11	0	0.395	0.360	0.395	0.390	0.395	20,000	7,880	0.3940	0.395	0.360	0.395	0.390	0.395	20,000	0.3940	2.60%
2025-08-08	0	0.385	0.350	0.385	0.350	0.385	32,000	12,180	0.3806	0.385	0.350	0.385	0.350	0.385	32,000	0.3806	11.59%
2025-08-07	0	0.345	0.345	0.385	0.330	0.330	8,000	2,640	0.3300	0.345	0.345	0.385	0.330	0.330	8,000	0.3300	-10.39%
2025-08-06	0	0.385	0.360	0.400	-	-	0	0	-	0.385	0.360	0.400	-	-	0	-	0.00%
2025-08-05	0	0.385	0.375	0.390	0.375	0.385	88,000	33,540	0.3811	0.385	0.375	0.390	0.375	0.385	88,000	0.3811	16.67%
2025-08-04	0	0.330	0.330	0.380	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	1.54%
2025-08-01	0	0.325	0.325	0.365	0.325	0.325	60,000	19,500	0.3250	0.325	0.325	0.365	0.325	0.325	60,000	0.3250	-13.33%
2025-07-31	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	-1.32%
2025-07-30	0	0.380	0.350	0.380	0.390	0.395	48,000	18,760	0.3908	0.380	0.350	0.380	0.390	0.395	48,000	0.3908	11.76%
2025-07-29	0	0.340	0.305	0.400	-	-	0	0	-	0.340	0.305	0.400	-	-	0	-	0.00%
2025-07-28	0	0.340	0.340	0.400	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.400	0.340	0.340	40,000	0.3400	-15.00%
2025-07-25	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-07-24	0	0.400	0.400	0.410	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.410	0.400	0.400	4,000	0.4000	0.00%
2025-07-23	0	0.400	0.400	0.410	0.400	0.400	8,000	3,200	0.4000	0.400	0.400	0.410	0.400	0.400	8,000	0.4000	0.00%
2025-07-22	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-07-21	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-07-18	0	0.400	0.400	0.410	-	-	56,000	22,400	0.4000	0.400	0.400	0.410	-	-	56,000	0.4000	0.00%
2025-07-17	0	0.400	0.400	0.410	0.400	0.400	280,000	112,000	0.4000	0.400	0.400	0.410	0.400	0.400	280,000	0.4000	0.00%
2025-07-16	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2025-07-15	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2025-07-14	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2025-07-11	0	0.400	0.400	0.420	0.400	0.400	104,000	41,600	0.4000	0.400	0.400	0.420	0.400	0.400	104,000	0.4000	0.00%
2025-07-10	0	0.400	0.395	0.400	0.395	0.400	696,000	277,960	0.3994	0.400	0.395	0.400	0.395	0.400	696,000	0.3994	11.11%
2025-07-09	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2025-07-08	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2025-07-07	0	0.360	0.360	0.450	0.360	0.360	40,000	14,400	0.3600	0.360	0.360	0.450	0.360	0.360	40,000	0.3600	0.00%
2025-07-04	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-07-03	0	0.360	0.360	0.420	-	-	0	0	-	0.360	0.360	0.420	-	-	0	-	0.00%
2025-07-02	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-06-30	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2025-06-27	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	12.50%
2025-06-26	0	0.320	0.320	0.450	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.450	0.320	0.320	4,000	0.3200	-11.11%
2025-06-25	0	0.360	0.360	0.445	0.360	0.360	40,000	14,400	0.3600	0.360	0.360	0.445	0.360	0.360	40,000	0.3600	0.00%
2025-06-24	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-06-23	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-06-20	0	0.360	0.325	0.450	-	-	0	0	-	0.360	0.325	0.450	-	-	0	-	0.00%
2025-06-19	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-06-18	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-06-17	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2025-06-16	0	0.360	0.360	0.450	0.360	0.360	24,000	8,640	0.3600	0.360	0.360	0.450	0.360	0.360	24,000	0.3600	-1.37%
2025-06-13	0	0.365	0.360	0.430	-	-	0	0	-	0.365	0.360	0.430	-	-	0	-	0.00%
2025-06-12	0	0.365	0.360	0.430	-	-	0	0	-	0.365	0.360	0.430	-	-	0	-	0.00%
2025-06-11	0	0.365	0.360	0.450	-	-	0	0	-	0.365	0.360	0.450	-	-	0	-	0.00%
2025-06-10	0	0.365	0.365	0.450	0.365	0.365	16,000	5,840	0.3650	0.365	0.365	0.450	0.365	0.365	16,000	0.3650	0.00%
2025-06-09	0	0.365	0.360	0.450	-	-	0	0	-	0.365	0.360	0.450	-	-	0	-	0.00%
2025-06-06	0	0.365	0.360	0.365	0.365	0.365	24,000	8,760	0.3650	0.365	0.360	0.365	0.365	0.365	24,000	0.3650	0.00%
2025-06-05	0	0.365	0.360	0.420	0.365	0.365	48,000	17,520	0.3650	0.365	0.360	0.420	0.365	0.365	48,000	0.3650	1.39%
2025-06-04	0	0.360	0.360	0.420	0.360	0.425	224,000	83,140	0.3712	0.360	0.360	0.420	0.360	0.425	224,000	0.3712	0.00%
2025-06-03	0	0.360	0.310	0.360	0.355	0.360	172,000	61,900	0.3599	0.360	0.310	0.360	0.355	0.360	172,000	0.3599	22.03%
2025-06-02	0	0.295	0.295	0.325	0.295	0.325	56,000	17,040	0.3043	0.295	0.295	0.325	0.295	0.325	56,000	0.3043	-10.61%
2025-05-30	0	0.330	0.325	0.360	-	-	0	0	-	0.330	0.325	0.360	-	-	0	-	0.00%
2025-05-29	0	0.330	0.325	0.360	-	-	0	0	-	0.330	0.325	0.360	-	-	0	-	0.00%
2025-05-28	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2025-05-27	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2025-05-26	0	0.330	0.330	0.360	0.330	0.340	128,000	42,680	0.3334	0.330	0.330	0.360	0.330	0.340	128,000	0.3334	3.13%
2025-05-23	0	0.320	0.295	0.340	-	-	0	0	-	0.320	0.295	0.340	-	-	0	-	0.00%
2025-05-22	0	0.320	0.320	0.325	0.270	0.315	52,000	14,620	0.2812	0.320	0.320	0.325	0.270	0.315	52,000	0.2812	-1.54%
2025-05-21	0	0.325	0.315	0.340	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2025-05-20	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2025-05-19	0	0.325	0.315	0.340	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2025-05-16	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2025-05-15	0	0.325	0.315	0.325	0.320	0.325	12,000	3,880	0.3233	0.325	0.315	0.325	0.320	0.325	12,000	0.3233	-2.99%
2025-05-14	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2025-05-13	0	0.340	0.320	0.375	-	-	0	0	-	0.340	0.320	0.375	-	-	0	-	0.00%
2025-05-12	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-4.23%
2025-05-09	0	0.355	0.325	0.375	-	-	0	0	-	0.355	0.325	0.375	-	-	0	-	0.00%
2025-05-08	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2025-05-07	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-1.39%
2025-05-06	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2025-05-02	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2025-04-30	0	0.360	0.330	0.375	-	-	0	0	-	0.360	0.330	0.375	-	-	0	-	0.00%
2025-04-29	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2025-04-28	0	0.360	0.320	0.365	0.345	0.375	52,000	19,160	0.3685	0.360	0.320	0.365	0.345	0.375	52,000	0.3685	16.13%
2025-04-25	0	0.310	0.310	0.330	0.310	0.310	4,000	1,240	0.3100	0.310	0.310	0.330	0.310	0.310	4,000	0.3100	-1.59%
2025-04-24	0	0.315	0.310	0.325	0.315	0.320	44,000	13,880	0.3155	0.315	0.310	0.325	0.315	0.320	44,000	0.3155	-1.56%
2025-04-23	0	0.320	0.320	0.345	0.320	0.365	116,000	40,880	0.3524	0.320	0.320	0.345	0.320	0.365	116,000	0.3524	-12.33%
2025-04-22	0	0.365	0.325	0.365	0.365	0.370	36,000	13,300	0.3694	0.365	0.325	0.365	0.365	0.370	36,000	0.3694	10.61%
2025-04-17	0	0.330	0.310	0.345	-	-	0	0	-	0.330	0.310	0.345	-	-	0	-	0.00%
2025-04-16	0	0.330	0.310	0.345	0.305	0.330	36,000	11,080	0.3078	0.330	0.310	0.345	0.305	0.330	36,000	0.3078	1.54%
2025-04-15	0	0.325	0.315	0.345	-	-	0	0	-	0.325	0.315	0.345	-	-	0	-	0.00%
2025-04-14	0	0.325	0.320	0.340	0.325	0.325	68,000	22,100	0.3250	0.325	0.320	0.340	0.325	0.325	68,000	0.3250	-10.96%
2025-04-11	0	0.365	0.345	0.365	0.340	0.385	60,000	21,960	0.3660	0.365	0.345	0.365	0.340	0.385	60,000	0.3660	7.35%
2025-04-10	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	-1.45%
2025-04-09	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2025-04-08	0	0.345	0.315	0.345	0.310	0.350	80,000	26,720	0.3340	0.345	0.315	0.345	0.310	0.350	80,000	0.3340	4.55%
2025-04-07	0	0.330	0.295	0.330	0.285	0.375	20,000	6,800	0.3400	0.330	0.295	0.330	0.285	0.375	20,000	0.3400	3.13%
2025-04-03	0	0.320	0.315	0.320	0.320	0.370	56,000	19,520	0.3486	0.320	0.315	0.320	0.320	0.370	56,000	0.3486	4.92%
2025-04-02	0	0.305	0.300	0.345	0.305	0.335	24,000	7,920	0.3300	0.305	0.300	0.345	0.305	0.335	24,000	0.3300	1.67%
2025-04-01	0	0.300	0.300	0.335	0.300	0.310	72,000	22,000	0.3056	0.300	0.300	0.335	0.300	0.310	72,000	0.3056	-6.25%
2025-03-31	0	0.320	0.320	0.445	0.310	0.320	40,000	12,600	0.3150	0.320	0.320	0.445	0.310	0.320	40,000	0.3150	-8.57%
2025-03-28	0	0.350	0.335	0.350	0.350	0.400	108,000	41,240	0.3819	0.350	0.335	0.350	0.350	0.400	108,000	0.3819	9.38%
2025-03-27	0	0.320	0.320	0.360	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.360	0.320	0.320	4,000	0.3200	-14.67%
2025-03-26	0	0.375	0.325	0.420	0.315	0.375	44,000	14,400	0.3273	0.375	0.325	0.420	0.315	0.375	44,000	0.3273	-1.32%
2025-03-25	0	0.380	0.320	0.380	-	-	4,000	1,360	0.3400	0.380	0.320	0.380	-	-	4,000	0.3400	-1.30%
2025-03-24	0	0.385	0.325	0.385	0.390	0.390	40,000	15,600	0.3900	0.385	0.325	0.385	0.390	0.390	40,000	0.3900	18.46%
2025-03-21	0	0.325	0.320	0.395	-	-	0	0	-	0.325	0.320	0.395	-	-	0	-	0.00%
2025-03-20	0	0.325	0.325	0.395	-	-	0	0	-	0.325	0.325	0.395	-	-	0	-	0.00%
2025-03-19	0	0.325	0.320	0.385	-	-	0	0	-	0.325	0.320	0.385	-	-	0	-	0.00%
2025-03-18	0	0.325	0.325	0.395	0.325	0.325	4,000	1,300	0.3250	0.325	0.325	0.395	0.325	0.325	4,000	0.3250	1.56%
2025-03-17	0	0.320	0.320	0.395	0.310	0.310	36,000	11,160	0.3100	0.320	0.320	0.395	0.310	0.310	36,000	0.3100	-14.67%
2025-03-14	0	0.375	0.375	0.395	0.280	0.375	116,000	40,540	0.3495	0.375	0.375	0.395	0.280	0.375	116,000	0.3495	0.00%
2025-03-13	0	0.375	-	0.375	0.375	0.375	36,000	13,500	0.3750	0.375	-	0.375	0.375	0.375	36,000	0.3750	4.17%
2025-03-12	0	0.360	0.265	0.395	-	-	0	0	-	0.360	0.265	0.395	-	-	0	-	0.00%
2025-03-11	0	0.360	0.300	0.390	0.295	0.360	40,000	12,080	0.3020	0.360	0.300	0.390	0.295	0.360	40,000	0.3020	0.00%
2025-03-10	0	0.360	0.185	0.360	-	-	0	0	-	0.360	0.185	0.360	-	-	0	-	0.00%
2025-03-07	0	0.360	0.250	0.390	0.300	0.360	72,000	24,480	0.3400	0.360	0.250	0.390	0.300	0.360	72,000	0.3400	20.00%
2025-03-06	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-03-05	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2025-03-04	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2025-03-03	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2025-02-28	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2025-02-27	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2025-02-26	0	0.300	0.265	0.330	-	-	0	0	-	0.300	0.265	0.330	-	-	0	-	0.00%
2025-02-25	0	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	5.26%
2025-02-24	0	0.285	0.285	0.350	0.285	0.285	32,000	9,120	0.2850	0.285	0.285	0.350	0.285	0.285	32,000	0.2850	0.00%
2025-02-21	0	0.285	0.265	0.350	-	-	0	0	-	0.285	0.265	0.350	-	-	0	-	0.00%
2025-02-20	0	0.285	0.260	0.350	-	-	0	0	-	0.285	0.260	0.350	-	-	0	-	0.00%
2025-02-19	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2025-02-18	0	0.285	0.255	0.300	-	-	0	0	-	0.285	0.255	0.300	-	-	0	-	0.00%
2025-02-17	0	0.285	0.285	0.290	0.285	0.285	4,000	1,140	0.2850	0.285	0.285	0.290	0.285	0.285	4,000	0.2850	0.00%
2025-02-14	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2025-02-13	0	0.285	0.285	0.400	0.234	0.285	80,000	20,760	0.2595	0.285	0.285	0.400	0.234	0.285	80,000	0.2595	-28.75%
2025-02-12	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-02-11	0	0.400	0.345	0.400	0.345	0.400	112,000	40,820	0.3645	0.400	0.345	0.400	0.345	0.400	112,000	0.3645	33.33%
2025-02-10	0	0.300	0.260	0.345	-	-	0	0	-	0.300	0.260	0.345	-	-	0	-	0.00%
2025-02-07	0	0.300	0.265	0.300	0.300	0.300	132,000	39,580	0.2998	0.300	0.265	0.300	0.300	0.300	132,000	0.2998	11.11%
2025-02-06	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2025-02-05	0	0.270	-	0.300	0.270	0.270	92,000	24,840	0.2700	0.270	-	0.300	0.270	0.270	92,000	0.2700	0.00%
2025-02-04	0	0.270	-	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	-	0.270	0.270	0.270	4,000	0.2700	-1.82%
2025-02-03	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2025-01-28	0	0.275	-	0.305	-	-	0	0	-	0.275	-	0.305	-	-	0	-	0.00%
2025-01-27	0	0.275	-	0.300	-	-	0	0	-	0.275	-	0.300	-	-	0	-	0.00%
2025-01-24	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2025-01-23	0	0.280	0.270	0.280	0.270	0.280	792,000	213,960	0.2702	0.280	0.270	0.280	0.270	0.280	792,000	0.2702	-9.68%
2025-01-22	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2025-01-21	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2025-01-20	0	0.310	-	0.340	-	-	0	0	-	0.310	-	0.340	-	-	0	-	0.00%
2025-01-17	0	0.310	-	0.335	-	-	0	0	-	0.310	-	0.335	-	-	0	-	0.00%
2025-01-16	0	0.310	-	0.335	-	-	0	0	-	0.310	-	0.335	-	-	0	-	0.00%
2025-01-15	0	0.310	0.135	0.335	-	-	0	0	-	0.310	0.135	0.335	-	-	0	-	0.00%
2025-01-14	0	0.310	-	0.330	-	-	0	0	-	0.310	-	0.330	-	-	0	-	0.00%
2025-01-13	0	0.310	0.310	0.335	-	-	0	0	-	0.310	0.310	0.335	-	-	0	-	0.00%
2025-01-10	0	0.310	0.310	0.315	0.310	0.310	1,000,000	310,000	0.3100	0.310	0.310	0.315	0.310	0.310	1,000,000	0.3100	-1.59%
2025-01-09	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2025-01-08	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2025-01-07	0	0.315	-	0.335	-	-	0	0	-	0.315	-	0.335	-	-	0	-	0.00%
2025-01-06	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2025-01-03	0	0.315	0.275	0.340	-	-	0	0	-	0.315	0.275	0.340	-	-	0	-	0.00%
2025-01-02	0	0.315	0.270	0.340	0.315	0.315	20,000	6,300	0.3150	0.315	0.270	0.340	0.315	0.315	20,000	0.3150	0.00%
2024-12-31	0	0.315	0.270	0.345	-	-	0	0	-	0.315	0.270	0.345	-	-	0	-	0.00%
2024-12-30	0	0.315	0.275	0.340	0.305	0.315	64,000	20,000	0.3125	0.315	0.275	0.340	0.305	0.315	64,000	0.3125	3.28%
2024-12-27	0	0.305	-	0.340	0.300	0.310	164,000	50,560	0.3083	0.305	-	0.340	0.300	0.310	164,000	0.3083	-12.86%
2024-12-24	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-12-23	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-12-20	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-12-19	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-12-18	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-12-17	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-12-16	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-12-13	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-12-12	0	0.350	-	0.340	-	-	0	0	-	0.350	-	0.340	-	-	0	-	0.00%
2024-12-11	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-12-10	0	0.350	-	0.360	-	-	24,000	8,040	0.3350	0.350	-	0.360	-	-	24,000	0.3350	0.00%
2024-12-09	0	0.350	-	0.365	0.350	0.350	100,000	35,000	0.3500	0.350	-	0.365	0.350	0.350	100,000	0.3500	-1.41%
2024-12-06	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-12-05	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-12-04	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-12-03	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-12-02	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-11-29	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-11-28	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-11-27	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-11-26	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-11-25	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2024-11-22	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2024-11-21	0	0.355	0.300	0.370	-	-	0	0	-	0.355	0.300	0.370	-	-	0	-	0.00%
2024-11-20	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2024-11-19	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2024-11-18	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2024-11-15	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2024-11-14	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2024-11-13	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2024-11-12	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2024-11-11	0	0.355	0.350	0.375	-	-	0	0	-	0.355	0.350	0.375	-	-	0	-	0.00%
2024-11-08	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2024-11-07	0	0.355	0.350	0.380	0.355	0.355	4,000	1,420	0.3550	0.355	0.350	0.380	0.355	0.355	4,000	0.3550	1.43%
2024-11-06	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2024-11-05	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-11-04	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-11-01	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-10-31	0	0.350	-	0.375	-	-	0	0	-	0.350	-	0.375	-	-	0	-	0.00%
2024-10-30	0	0.350	-	0.370	-	-	0	0	-	0.350	-	0.370	-	-	0	-	0.00%
2024-10-29	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2024-10-28	0	0.350	-	0.380	-	-	0	0	-	0.350	-	0.380	-	-	0	-	0.00%
2024-10-25	0	0.350	-	0.370	-	-	0	0	-	0.350	-	0.370	-	-	0	-	0.00%
2024-10-24	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
2024-10-23	0	0.350	-	0.370	-	-	0	0	-	0.350	-	0.370	-	-	0	-	0.00%
2024-10-22	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-10-21	0	0.350	0.300	0.380	-	-	0	0	-	0.350	0.300	0.380	-	-	0	-	0.00%
2024-10-18	0	0.350	0.227	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.227	0.350	0.350	0.350	4,000	0.3500	0.00%
2024-10-17	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2024-10-16	0	0.350	0.340	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.340	0.350	0.350	0.350	4,000	0.3500	0.00%
2024-10-15	0	0.350	-	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	-	0.350	0.350	0.350	4,000	0.3500	0.00%
2024-10-14	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2024-10-10	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2024-10-09	0	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2024-10-08	0	0.350	-	0.365	0.350	0.350	44,000	15,400	0.3500	0.350	-	0.365	0.350	0.350	44,000	0.3500	-5.41%
2024-10-07	0	0.370	0.355	0.370	0.360	0.370	120,000	43,700	0.3642	0.370	0.355	0.370	0.360	0.370	120,000	0.3642	2.78%
2024-10-04	0	0.360	0.355	0.520	0.350	0.360	12,000	4,420	0.3683	0.360	0.355	0.520	0.350	0.360	12,000	0.3683	-4.00%
2024-10-03	0	0.375	0.355	0.385	0.345	0.375	391,121	144,467	0.3694	0.375	0.355	0.385	0.345	0.375	391,121	0.3694	-1.32%
2024-10-02	0	0.380	0.370	0.380	-	-	4,000	1,440	0.3600	0.380	0.370	0.380	-	-	4,000	0.3600	-5.00%
2024-09-30	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2024-09-27	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2024-09-26	0	0.400	0.350	0.400	0.400	0.400	100,000	40,000	0.4000	0.400	0.350	0.400	0.400	0.400	100,000	0.4000	0.00%
2024-09-25	0	0.400	0.360	0.520	0.400	0.400	8,000	3,200	0.4000	0.400	0.360	0.520	0.400	0.400	8,000	0.4000	0.00%
2024-09-24	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2024-09-23	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2024-09-20	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2024-09-19	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-09-17	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2024-09-16	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-09-13	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-09-12	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-09-11	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-09-10	0	0.400	0.340	0.520	-	-	0	0	-	0.400	0.340	0.520	-	-	0	-	0.00%
2024-09-09	0	0.400	0.340	0.520	-	-	0	0	-	0.400	0.340	0.520	-	-	0	-	0.00%
2024-09-05	0	0.400	0.340	0.520	-	-	0	0	-	0.400	0.340	0.520	-	-	0	-	0.00%
2024-09-04	0	0.400	0.345	0.520	-	-	0	0	-	0.400	0.345	0.520	-	-	0	-	0.00%
2024-09-03	0	0.400	0.340	0.520	-	-	0	0	-	0.400	0.340	0.520	-	-	0	-	0.00%
2024-09-02	0	0.400	0.340	0.520	-	-	0	0	-	0.400	0.340	0.520	-	-	0	-	0.00%
2024-08-30	0	0.400	0.340	0.490	-	-	0	0	-	0.400	0.340	0.490	-	-	0	-	0.00%
2024-08-29	0	0.400	0.350	0.490	-	-	0	0	-	0.400	0.350	0.490	-	-	0	-	0.00%
2024-08-28	0	0.400	0.350	0.490	-	-	0	0	-	0.400	0.350	0.490	-	-	0	-	0.00%
2024-08-27	0	0.400	0.350	0.490	-	-	0	0	-	0.400	0.350	0.490	-	-	0	-	0.00%
2024-08-26	0	0.400	0.390	0.470	-	-	0	0	-	0.400	0.390	0.470	-	-	0	-	0.00%
2024-08-23	0	0.400	0.390	0.490	-	-	0	0	-	0.400	0.390	0.490	-	-	0	-	0.00%
2024-08-22	0	0.400	0.390	0.450	-	-	0	0	-	0.400	0.390	0.450	-	-	0	-	0.00%
2024-08-21	0	0.400	0.390	0.480	-	-	0	0	-	0.400	0.390	0.480	-	-	0	-	0.00%
2024-08-20	0	0.400	0.400	0.480	0.390	0.400	16,000	6,320	0.3950	0.400	0.400	0.480	0.390	0.400	16,000	0.3950	-4.76%
2024-08-19	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2024-08-16	0	0.420	0.380	0.490	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2024-08-15	0	0.420	0.420	0.490	0.420	0.420	96,000	40,320	0.4200	0.420	0.420	0.490	0.420	0.420	96,000	0.4200	2.44%
2024-08-14	0	0.410	0.380	0.435	-	-	0	0	-	0.410	0.380	0.435	-	-	0	-	0.00%
2024-08-13	0	0.410	0.410	0.435	0.385	0.425	24,000	9,400	0.3917	0.410	0.410	0.435	0.385	0.425	24,000	0.3917	-5.75%
2024-08-12	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-09	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-08	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-07	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-06	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-05	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-02	0	0.435	0.425	0.490	-	-	0	0	-	0.435	0.425	0.490	-	-	0	-	0.00%
2024-08-01	0	0.435	0.430	0.490	-	-	0	0	-	0.435	0.430	0.490	-	-	0	-	0.00%
2024-07-31	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	1.16%
2024-07-30	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2024-07-29	0	0.430	0.430	0.490	0.430	0.430	96,000	41,280	0.4300	0.430	0.430	0.490	0.430	0.430	96,000	0.4300	-8.51%
2024-07-26	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-25	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-24	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-23	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-22	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-19	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-18	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-17	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-16	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-15	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2024-07-12	0	0.470	0.455	0.470	0.470	0.470	1,344,000	631,680	0.4700	0.470	0.455	0.470	0.470	0.470	1,344,000	0.4700	0.00%
2024-07-11	0	0.470	0.455	0.470	0.470	0.470	156,000	73,320	0.4700	0.470	0.455	0.470	0.470	0.470	156,000	0.4700	0.00%
2024-07-10	0	0.470	0.455	0.480	-	-	0	0	-	0.470	0.455	0.480	-	-	0	-	0.00%
2024-07-09	0	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	0.00%
2024-07-08	0	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	0.00%
2024-07-05	0	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	0.00%
2024-07-04	0	0.470	0.470	0.495	0.470	0.470	104,000	48,880	0.4700	0.470	0.470	0.495	0.470	0.470	104,000	0.4700	-2.08%
2024-07-03	0	0.480	0.455	0.480	0.480	0.480	88,000	42,240	0.4800	0.480	0.455	0.480	0.480	0.480	88,000	0.4800	2.13%
2024-07-02	0	0.470	0.455	0.480	-	-	0	0	-	0.470	0.455	0.480	-	-	0	-	0.00%
2024-06-28	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-2.08%
2024-06-27	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2024-06-26	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2024-06-25	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2024-06-24	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2024-06-21	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2024-06-20	0	0.480	0.460	0.480	0.480	0.480	300,000	144,000	0.4800	0.480	0.460	0.480	0.480	0.480	300,000	0.4800	-1.03%
2024-06-19	0	0.485	0.485	0.495	-	-	0	0	-	0.485	0.485	0.495	-	-	0	-	0.00%
2024-06-18	0	0.485	0.485	0.495	0.485	0.485	80,000	38,800	0.4850	0.485	0.485	0.495	0.485	0.485	80,000	0.4850	1.04%
2024-06-17	0	0.480	0.460	0.480	0.480	0.480	200,000	96,000	0.4800	0.480	0.460	0.480	0.480	0.480	200,000	0.4800	-2.04%
2024-06-14	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	0.00%
2024-06-13	0	0.490	0.455	0.490	0.500	0.500	4,000	2,000	0.5000	0.490	0.455	0.490	0.500	0.500	4,000	0.5000	3.16%
2024-06-12	0	0.475	0.455	0.500	-	-	0	0	-	0.475	0.455	0.500	-	-	0	-	-0.00%
2024-06-11	0	0.490	0.455	0.500	-	-	0	0	-	0.475	0.441	0.485	-	-	0	-	0.00%
2024-06-07	0	0.490	0.460	0.500	-	-	0	0	-	0.475	0.446	0.485	-	-	0	-	0.00%
2024-06-06	0	0.490	0.460	0.490	-	-	0	0	-	0.475	0.446	0.475	-	-	0	-	-2.00%
2024-06-05	0	0.500	0.460	0.500	-	-	0	0	-	0.485	0.446	0.485	-	-	0	-	0.00%
2024-06-04	0	0.500	0.460	0.520	-	-	0	0	-	0.485	0.446	0.504	-	-	0	-	0.00%
2024-06-03	0	0.500	0.460	0.510	-	-	0	0	-	0.485	0.446	0.494	-	-	0	-	0.00%
2024-05-31	0	0.500	0.455	0.500	0.500	0.500	640,000	320,000	0.5000	0.485	0.441	0.485	0.485	0.485	660,211	0.4847	0.00%
2024-05-30	0	0.500	0.460	0.500	-	-	0	0	-	0.485	0.446	0.485	-	-	0	-	0.00%
2024-05-29	0	0.500	0.465	0.500	-	-	0	0	-	0.485	0.451	0.485	-	-	0	-	0.00%
2024-05-28	0	0.500	0.455	0.500	-	-	0	0	-	0.485	0.441	0.485	-	-	0	-	0.00%
2024-05-27	0	0.500	0.455	0.500	-	-	0	0	-	0.485	0.441	0.485	-	-	0	-	0.00%
2024-05-24	0	0.500	0.455	0.510	0.495	0.500	584,000	291,980	0.5000	0.485	0.441	0.494	0.480	0.485	602,442	0.4847	8.70%
2024-05-23	0	0.460	0.455	0.500	-	-	0	0	-	0.446	0.441	0.485	-	-	0	-	0.00%
2024-05-22	0	0.460	0.460	0.520	-	-	8,000	3,680	0.4600	0.446	0.446	0.504	-	-	8,253	0.4459	0.00%
2024-05-21	0	0.460	0.455	0.520	-	-	0	0	-	0.446	0.441	0.504	-	-	0	-	0.00%
2024-05-20	0	0.460	0.455	0.520	-	-	0	0	-	0.446	0.441	0.504	-	-	0	-	0.00%
2024-05-17	0	0.460	0.455	0.520	-	-	0	0	-	0.446	0.441	0.504	-	-	0	-	0.00%
2024-05-16	0	0.460	0.455	0.500	-	-	0	0	-	0.446	0.441	0.485	-	-	0	-	0.00%
2024-05-14	0	0.460	0.455	0.500	-	-	0	0	-	0.446	0.441	0.485	-	-	0	-	0.00%
2024-05-13	0	0.460	0.455	0.500	-	-	0	0	-	0.446	0.441	0.485	-	-	0	-	0.00%
2024-05-10	0	0.460	0.455	0.500	-	-	0	0	-	0.446	0.441	0.485	-	-	0	-	0.00%
2024-05-09	0	0.460	0.460	0.500	0.450	0.450	4,000	1,800	0.4500	0.446	0.446	0.485	0.436	0.436	4,126	0.4362	-8.00%
2024-05-08	0	0.500	0.445	0.500	-	-	0	0	-	0.485	0.431	0.485	-	-	0	-	0.00%
2024-05-07	0	0.500	0.500	0.520	0.500	0.500	116,000	58,000	0.5000	0.485	0.485	0.504	0.485	0.485	119,663	0.4847	1.01%
2024-05-06	0	0.495	0.440	0.495	-	-	0	0	-	0.480	0.427	0.480	-	-	0	-	0.00%
2024-05-03	0	0.495	0.495	0.500	0.495	0.495	196,000	97,020	0.4950	0.480	0.480	0.485	0.480	0.480	202,189	0.4798	0.00%
2024-05-02	0	0.495	0.495	0.510	0.495	0.495	88,000	43,560	0.4950	0.480	0.480	0.494	0.480	0.480	90,779	0.4798	0.00%
2024-04-30	0	0.495	0.495	0.510	0.495	0.500	84,000	41,600	0.4952	0.480	0.480	0.494	0.480	0.485	86,653	0.4801	0.00%
2024-04-29	0	0.495	0.430	0.495	-	-	0	0	-	0.480	0.417	0.480	-	-	0	-	0.00%
2024-04-26	0	0.495	0.435	0.495	-	-	0	0	-	0.480	0.422	0.480	-	-	0	-	0.00%
2024-04-25	0	0.495	0.495	0.500	0.440	0.500	212,000	102,380	0.4829	0.480	0.480	0.485	0.427	0.485	218,695	0.4681	6.45%
2024-04-24	0	0.465	0.435	0.480	-	-	0	0	-	0.451	0.422	0.465	-	-	0	-	0.00%
2024-04-23	0	0.465	0.440	0.480	-	-	0	0	-	0.451	0.427	0.465	-	-	0	-	0.00%
2024-04-22	0	0.465	0.435	0.480	-	-	0	0	-	0.451	0.422	0.465	-	-	0	-	0.00%
2024-04-19	0	0.465	0.430	0.500	-	-	0	0	-	0.451	0.417	0.485	-	-	0	-	0.00%
2024-04-18	0	0.465	0.440	0.500	0.465	0.465	4,000	1,860	0.4650	0.451	0.427	0.485	0.451	0.451	4,126	0.4508	-5.10%
2024-04-17	0	0.490	0.440	0.500	-	-	0	0	-	0.475	0.427	0.485	-	-	0	-	0.00%
2024-04-16	0	0.490	0.440	0.500	-	-	0	0	-	0.475	0.427	0.485	-	-	0	-	0.00%
2024-04-15	0	0.490	0.440	0.495	-	-	0	0	-	0.475	0.427	0.480	-	-	0	-	0.00%
2024-04-12	0	0.490	0.435	0.495	0.420	0.495	424,000	209,080	0.4931	0.475	0.422	0.480	0.407	0.480	437,389	0.4780	6.52%
2024-04-11	0	0.460	0.435	0.460	-	-	0	0	-	0.446	0.422	0.446	-	-	0	-	-6.12%
2024-04-10	0	0.490	0.410	0.495	-	-	0	0	-	0.475	0.397	0.480	-	-	0	-	0.00%
2024-04-09	0	0.490	0.450	0.490	-	-	0	0	-	0.475	0.436	0.475	-	-	0	-	0.00%
2024-04-08	0	0.490	0.410	0.490	-	-	0	0	-	0.475	0.397	0.475	-	-	0	-	0.00%
2024-04-05	0	0.490	0.340	0.495	-	-	0	0	-	0.475	0.330	0.480	-	-	0	-	0.00%
2024-04-03	0	0.490	0.410	0.495	-	-	0	0	-	0.475	0.397	0.480	-	-	0	-	0.00%
2024-04-02	0	0.490	0.415	0.495	0.480	0.490	632,000	308,640	0.4884	0.475	0.402	0.480	0.465	0.475	651,958	0.4734	16.67%
2024-03-28	0	0.420	0.400	0.480	-	-	0	0	-	0.407	0.388	0.465	-	-	0	-	0.00%
2024-03-27	0	0.420	0.385	0.480	-	-	0	0	-	0.407	0.373	0.465	-	-	0	-	0.00%
2024-03-26	0	0.420	0.410	0.500	0.420	0.450	100,000	43,140	0.4314	0.407	0.397	0.485	0.407	0.436	103,158	0.4182	-10.64%
2024-03-25	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-22	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-21	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-20	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-19	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-18	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-15	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-14	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-13	0	0.470	0.450	0.500	-	-	0	0	-	0.456	0.436	0.485	-	-	0	-	0.00%
2024-03-12	0	0.470	0.470	0.500	-	-	0	0	-	0.456	0.456	0.485	-	-	0	-	0.00%
2024-03-11	0	0.470	0.470	0.480	-	-	0	0	-	0.456	0.456	0.465	-	-	0	-	0.00%
2024-03-08	0	0.470	0.470	0.500	-	-	0	0	-	0.456	0.456	0.485	-	-	0	-	0.00%
2024-03-07	0	0.470	0.470	0.500	0.470	0.470	8,000	3,760	0.4700	0.456	0.456	0.485	0.456	0.456	8,253	0.4556	-6.00%
2024-03-06	0	0.500	0.470	0.500	-	-	0	0	-	0.485	0.456	0.485	-	-	0	-	0.00%
2024-03-05	0	0.500	0.470	0.500	-	-	0	0	-	0.485	0.456	0.485	-	-	0	-	0.00%
2024-03-04	0	0.500	0.470	0.500	-	-	0	0	-	0.485	0.456	0.485	-	-	0	-	0.00%
2024-03-01	0	0.500	0.470	0.500	-	-	0	0	-	0.485	0.456	0.485	-	-	0	-	0.00%
2024-02-29	0	0.500	0.470	0.500	0.500	0.500	8,000	4,000	0.5000	0.485	0.456	0.485	0.485	0.485	8,253	0.4847	0.00%
2024-02-28	0	0.500	0.500	0.510	-	-	0	0	-	0.485	0.485	0.494	-	-	0	-	0.00%
2024-02-27	0	0.500	0.470	0.510	-	-	0	0	-	0.485	0.456	0.494	-	-	0	-	0.00%
2024-02-26	0	0.500	0.470	0.500	-	-	0	0	-	0.485	0.456	0.485	-	-	0	-	0.00%
2024-02-23	0	0.500	0.480	0.510	-	-	0	0	-	0.485	0.465	0.494	-	-	0	-	0.00%
2024-02-22	0	0.500	0.480	0.500	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-02-21	0	0.500	0.480	0.500	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-02-20	0	0.500	0.480	0.510	-	-	0	0	-	0.485	0.465	0.494	-	-	0	-	0.00%
2024-02-19	0	0.500	0.490	0.510	-	-	0	0	-	0.485	0.475	0.494	-	-	0	-	0.00%
2024-02-16	0	0.500	0.485	0.510	-	-	0	0	-	0.485	0.470	0.494	-	-	0	-	0.00%
2024-02-15	0	0.500	0.500	0.510	-	-	0	0	-	0.485	0.485	0.494	-	-	0	-	0.00%
2024-02-14	0	0.500	0.480	0.510	-	-	0	0	-	0.485	0.465	0.494	-	-	0	-	0.00%
2024-02-09	0	0.500	0.480	0.510	0.500	0.500	76,000	38,000	0.5000	0.485	0.465	0.494	0.485	0.485	78,400	0.4847	0.00%
2024-02-08	0	0.500	0.500	0.510	0.495	0.500	76,000	37,740	0.4966	0.485	0.485	0.494	0.480	0.485	78,400	0.4814	1.01%
2024-02-07	0	0.495	0.495	0.500	-	-	0	0	-	0.480	0.480	0.485	-	-	0	-	2.06%
2024-02-06	0	0.485	0.480	0.500	-	-	0	0	-	0.470	0.465	0.485	-	-	0	-	0.00%
2024-02-05	0	0.485	0.480	0.500	0.485	0.485	32,000	15,520	0.4850	0.470	0.465	0.485	0.470	0.470	33,011	0.4702	0.00%
2024-02-02	0	0.485	0.480	0.500	-	-	0	0	-	0.470	0.465	0.485	-	-	0	-	0.00%
2024-02-01	0	0.485	0.480	0.520	-	-	0	0	-	0.470	0.465	0.504	-	-	0	-	0.00%
2024-01-31	0	0.485	0.480	0.520	-	-	0	0	-	0.470	0.465	0.504	-	-	0	-	0.00%
2024-01-30	0	0.485	0.480	0.520	0.485	0.485	8,000	3,880	0.4850	0.470	0.465	0.504	0.470	0.470	8,253	0.4702	-2.02%
2024-01-29	0	0.495	0.490	0.530	0.485	0.495	8,000	3,920	0.4900	0.480	0.475	0.514	0.470	0.480	8,253	0.4750	-6.60%
2024-01-26	0	0.530	0.510	0.530	0.520	0.530	132,000	68,680	0.5203	0.514	0.494	0.514	0.504	0.514	136,168	0.5044	1.92%
2024-01-25	0	0.520	0.510	0.520	0.510	0.520	104,000	53,080	0.5104	0.504	0.494	0.504	0.494	0.504	107,284	0.4948	1.96%
2024-01-24	0	0.510	0.480	0.520	-	-	0	0	-	0.494	0.465	0.504	-	-	0	-	0.00%
2024-01-23	0	0.510	0.480	0.520	0.490	0.510	28,000	13,800	0.4929	0.494	0.465	0.504	0.475	0.494	28,884	0.4778	0.00%
2024-01-22	0	0.510	0.490	0.510	0.530	0.540	716,000	369,760	0.5164	0.494	0.475	0.494	0.514	0.523	738,611	0.5006	-3.77%
2024-01-19	0	0.530	0.510	0.540	-	-	0	0	-	0.514	0.494	0.523	-	-	0	-	0.00%
2024-01-18	0	0.530	0.510	0.530	-	-	0	0	-	0.514	0.494	0.514	-	-	0	-	0.00%
2024-01-17	0	0.530	0.530	0.540	0.520	0.530	516,000	270,360	0.5240	0.514	0.514	0.523	0.504	0.514	532,295	0.5079	1.92%
2024-01-16	0	0.520	0.520	0.530	0.510	0.520	168,000	87,280	0.5195	0.504	0.504	0.514	0.494	0.504	173,305	0.5036	0.00%
2024-01-15	0	0.520	0.500	0.520	0.470	0.520	140,000	72,600	0.5186	0.504	0.485	0.504	0.456	0.504	144,421	0.5027	1.96%
2024-01-12	0	0.510	0.475	0.520	-	-	0	0	-	0.494	0.460	0.504	-	-	0	-	0.00%
2024-01-11	0	0.510	0.480	0.520	0.510	0.520	324,000	166,320	0.5133	0.494	0.465	0.504	0.494	0.504	334,232	0.4976	0.00%
2024-01-10	0	0.510	0.455	0.520	-	-	0	0	-	0.494	0.441	0.504	-	-	0	-	0.00%
2024-01-09	0	0.510	0.435	0.520	-	-	0	0	-	0.494	0.422	0.504	-	-	0	-	0.00%
2024-01-08	0	0.510	0.510	0.520	0.510	0.510	264,000	134,640	0.5100	0.494	0.494	0.504	0.494	0.494	272,337	0.4944	0.00%
2024-01-05	0	0.510	0.510	0.520	0.500	0.510	492,000	248,920	0.5059	0.494	0.494	0.504	0.485	0.494	507,537	0.4904	0.00%
2024-01-04	0	0.510	0.490	0.520	0.500	0.510	548,000	277,880	0.5071	0.494	0.475	0.504	0.485	0.494	565,305	0.4916	2.00%
2024-01-03	0	0.500	0.435	0.500	-	-	0	0	-	0.485	0.422	0.485	-	-	0	-	0.00%
2024-01-02	0	0.500	0.440	0.500	-	-	0	0	-	0.485	0.427	0.485	-	-	0	-	-1.96%
2023-12-29	0	0.510	0.490	0.510	0.490	0.510	172,000	85,720	0.4984	0.494	0.475	0.494	0.475	0.494	177,432	0.4831	3.03%
2023-12-28	0	0.495	0.495	0.500	0.490	0.500	140,000	69,000	0.4929	0.480	0.480	0.485	0.475	0.485	144,421	0.4778	2.06%
2023-12-27	0	0.485	0.485	0.495	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2023-12-22	0	0.485	0.435	0.495	0.485	0.490	120,000	58,700	0.4892	0.470	0.422	0.480	0.470	0.475	123,789	0.4742	-1.02%
2023-12-21	0	0.490	0.415	0.495	-	-	0	0	-	0.475	0.402	0.480	-	-	0	-	0.00%
2023-12-20	0	0.490	0.435	0.495	0.485	0.490	128,000	62,640	0.4894	0.475	0.422	0.480	0.470	0.475	132,042	0.4744	0.00%
2023-12-19	0	0.490	0.435	0.490	-	-	0	0	-	0.475	0.422	0.475	-	-	0	-	0.00%
2023-12-18	0	0.490	0.435	0.495	-	-	0	0	-	0.475	0.422	0.480	-	-	0	-	0.00%
2023-12-15	0	0.490	0.490	0.495	0.490	0.495	384,000	188,360	0.4905	0.475	0.475	0.480	0.475	0.480	396,126	0.4755	0.00%
2023-12-14	0	0.490	0.425	0.495	-	-	0	0	-	0.475	0.412	0.480	-	-	0	-	0.00%
2023-12-13	0	0.490	0.435	0.495	-	-	0	0	-	0.475	0.422	0.480	-	-	0	-	0.00%
2023-12-12	0	0.490	0.435	0.495	-	-	0	0	-	0.475	0.422	0.480	-	-	0	-	0.00%
2023-12-11	0	0.490	0.420	0.495	0.490	0.495	124,000	60,880	0.4910	0.475	0.407	0.480	0.475	0.480	127,916	0.4759	0.00%
2023-12-08	0	0.490	0.470	0.495	0.490	0.490	220,000	107,800	0.4900	0.475	0.456	0.480	0.475	0.475	226,947	0.4750	1.03%
2023-12-07	0	0.485	0.475	0.490	0.475	0.485	316,000	151,480	0.4794	0.470	0.460	0.475	0.460	0.470	325,979	0.4647	2.11%
2023-12-06	0	0.475	0.430	0.480	-	-	0	0	-	0.460	0.417	0.465	-	-	0	-	0.00%
2023-12-05	0	0.475	0.420	0.475	-	-	0	0	-	0.460	0.407	0.460	-	-	0	-	-1.04%
2023-12-04	0	0.480	0.415	0.480	-	-	0	0	-	0.465	0.402	0.465	-	-	0	-	0.00%
2023-12-01	0	0.480	0.435	0.480	-	-	0	0	-	0.465	0.422	0.465	-	-	0	-	0.00%
2023-11-30	0	0.480	0.470	0.485	0.470	0.485	780,000	370,140	0.4745	0.465	0.456	0.470	0.456	0.470	804,632	0.4600	2.13%
2023-11-29	0	0.470	0.430	0.475	0.470	0.470	264,000	124,080	0.4700	0.456	0.417	0.460	0.456	0.456	272,337	0.4556	0.00%
2023-11-28	0	0.470	0.470	0.475	0.470	0.475	864,000	406,180	0.4701	0.456	0.456	0.460	0.456	0.460	891,284	0.4557	0.00%
2023-11-27	0	0.470	0.450	0.470	0.460	0.470	280,000	130,760	0.4670	0.456	0.436	0.456	0.446	0.456	288,842	0.4527	0.00%
2023-11-24	0	0.470	0.450	0.475	0.435	0.470	1,832,000	844,280	0.4609	0.456	0.436	0.460	0.422	0.456	1,889,853	0.4467	9.30%
2023-11-23	0	0.430	0.410	0.435	0.410	0.430	248,000	105,620	0.4259	0.417	0.397	0.422	0.397	0.417	255,832	0.4128	4.88%
2023-11-22	0	0.410	0.390	0.415	-	-	0	0	-	0.397	0.378	0.402	-	-	0	-	0.00%
2023-11-21	0	0.410	0.380	0.415	-	-	0	0	-	0.397	0.368	0.402	-	-	0	-	0.00%
2023-11-20	0	0.410	0.380	0.415	0.405	0.410	172,000	70,380	0.4092	0.397	0.368	0.402	0.393	0.397	177,432	0.3967	1.23%
2023-11-17	0	0.405	0.385	0.410	-	-	0	0	-	0.393	0.373	0.397	-	-	0	-	0.00%
2023-11-16	0	0.405	0.385	0.415	0.370	0.415	224,000	91,100	0.4067	0.393	0.373	0.402	0.359	0.402	231,074	0.3942	3.85%
2023-11-15	0	0.390	0.375	0.395	-	-	0	0	-	0.378	0.364	0.383	-	-	0	-	0.00%
2023-11-14	0	0.390	0.385	0.395	0.390	0.390	24,000	9,360	0.3900	0.378	0.373	0.383	0.378	0.378	24,758	0.3781	1.30%
2023-11-13	0	0.385	0.370	0.390	-	-	0	0	-	0.373	0.359	0.378	-	-	0	-	0.00%
2023-11-10	0	0.385	0.385	0.390	0.385	0.385	128,000	49,280	0.3850	0.373	0.373	0.378	0.373	0.373	132,042	0.3732	2.67%
2023-11-09	0	0.375	0.365	0.375	-	-	0	0	-	0.364	0.354	0.364	-	-	0	-	0.00%
2023-11-08	0	0.375	0.375	0.390	0.365	0.395	752,000	287,320	0.3821	0.364	0.364	0.378	0.354	0.383	775,747	0.3704	4.17%
2023-11-07	0	0.360	0.355	0.365	-	-	0	0	-	0.349	0.344	0.354	-	-	0	-	0.00%
2023-11-06	0	0.360	0.355	0.360	0.360	0.360	20,000	7,200	0.3600	0.349	0.344	0.349	0.349	0.349	20,632	0.3490	-1.37%
2023-11-03	0	0.365	0.355	0.365	-	-	0	0	-	0.354	0.344	0.354	-	-	0	-	0.00%
2023-11-02	0	0.365	0.360	0.370	0.360	0.365	164,000	59,540	0.3630	0.354	0.349	0.359	0.349	0.354	169,179	0.3519	-6.41%
2023-11-01	0	0.390	0.360	0.390	-	-	0	0	-	0.378	0.349	0.378	-	-	0	-	0.00%
2023-10-31	0	0.390	0.365	0.390	-	-	0	0	-	0.378	0.354	0.378	-	-	0	-	-1.27%
2023-10-30	0	0.395	0.370	0.395	-	-	0	0	-	0.383	0.359	0.383	-	-	0	-	0.00%
2023-10-27	0	0.395	0.370	0.395	-	-	0	0	-	0.383	0.359	0.383	-	-	0	-	0.00%
2023-10-26	0	0.395	0.365	0.395	-	-	0	0	-	0.383	0.354	0.383	-	-	0	-	0.00%
2023-10-25	0	0.395	0.365	0.395	-	-	0	0	-	0.383	0.354	0.383	-	-	0	-	0.00%
2023-10-24	0	0.395	0.370	0.395	-	-	0	0	-	0.383	0.359	0.383	-	-	0	-	0.00%
2023-10-20	0	0.395	0.365	0.395	-	-	0	0	-	0.383	0.354	0.383	-	-	0	-	-1.25%
2023-10-19	0	0.400	0.365	0.400	-	-	0	0	-	0.388	0.354	0.388	-	-	0	-	0.00%
2023-10-18	0	0.400	0.370	0.400	0.410	0.410	24,000	9,840	0.4100	0.388	0.359	0.388	0.397	0.397	24,758	0.3974	3.90%
2023-10-17	0	0.385	0.360	0.410	-	-	0	0	-	0.373	0.349	0.397	-	-	0	-	0.00%
2023-10-16	0	0.385	0.365	0.410	-	-	0	0	-	0.373	0.354	0.397	-	-	0	-	0.00%
2023-10-13	0	0.385	0.365	0.410	-	-	0	0	-	0.373	0.354	0.397	-	-	0	-	0.00%
2023-10-12	0	0.385	0.365	0.410	-	-	0	0	-	0.373	0.354	0.397	-	-	0	-	0.00%
2023-10-11	0	0.385	0.365	0.410	-	-	0	0	-	0.373	0.354	0.397	-	-	0	-	0.00%
2023-10-10	0	0.385	0.365	0.410	-	-	0	0	-	0.373	0.354	0.397	-	-	0	-	0.00%
2023-10-09	0	0.385	0.360	0.410	-	-	0	0	-	0.373	0.349	0.397	-	-	0	-	0.00%
2023-10-06	0	0.385	0.360	0.385	-	-	0	0	-	0.373	0.349	0.373	-	-	0	-	0.00%
2023-10-05	0	0.385	0.380	0.385	0.380	0.385	212,000	80,640	0.3804	0.373	0.368	0.373	0.368	0.373	218,695	0.3687	1.32%
2023-10-04	0	0.380	0.360	0.385	0.360	0.380	256,000	93,880	0.3667	0.368	0.349	0.373	0.349	0.368	264,084	0.3555	0.00%
2023-10-03	0	0.380	0.355	0.410	-	-	0	0	-	0.368	0.344	0.397	-	-	0	-	0.00%
2023-09-29	0	0.380	0.380	0.390	-	-	0	0	-	0.368	0.368	0.378	-	-	0	-	0.00%
2023-09-28	0	0.380	0.380	0.385	0.335	0.385	224,000	84,540	0.3774	0.368	0.368	0.373	0.325	0.373	231,074	0.3659	7.04%
2023-09-27	0	0.355	0.335	0.375	-	-	0	0	-	0.344	0.325	0.364	-	-	0	-	0.00%
2023-09-26	0	0.355	0.340	0.360	0.355	0.355	20,000	7,100	0.3550	0.344	0.330	0.349	0.344	0.344	20,632	0.3441	-1.39%
2023-09-25	0	0.360	0.355	0.400	0.360	0.370	28,000	10,200	0.3643	0.349	0.344	0.388	0.349	0.359	28,884	0.3531	-2.70%
2023-09-22	0	0.370	0.370	0.405	0.370	0.370	16,000	5,920	0.3700	0.359	0.359	0.393	0.359	0.359	16,505	0.3587	-3.90%
2023-09-21	0	0.385	0.370	0.390	0.385	0.385	420,000	161,700	0.3850	0.373	0.359	0.378	0.373	0.373	433,263	0.3732	0.00%
2023-09-20	0	0.385	0.370	0.405	-	-	0	0	-	0.373	0.359	0.393	-	-	0	-	0.00%
2023-09-19	0	0.385	0.370	0.405	-	-	0	0	-	0.373	0.359	0.393	-	-	0	-	0.00%
2023-09-18	0	0.385	0.370	0.410	-	-	0	0	-	0.373	0.359	0.397	-	-	0	-	0.00%
2023-09-15	0	0.385	0.370	0.400	-	-	0	0	-	0.373	0.359	0.388	-	-	0	-	0.00%
2023-09-14	0	0.385	0.370	0.390	0.385	0.385	360,000	138,600	0.3850	0.373	0.359	0.378	0.373	0.373	371,368	0.3732	0.00%
2023-09-13	0	0.385	0.385	0.390	0.385	0.385	188,000	72,380	0.3850	0.373	0.373	0.378	0.373	0.373	193,937	0.3732	0.00%
2023-09-12	0	0.385	0.370	0.385	0.385	0.385	12,000	4,620	0.3850	0.373	0.359	0.373	0.373	0.373	12,379	0.3732	0.00%
2023-09-11	0	0.385	0.370	0.385	-	-	0	0	-	0.373	0.359	0.373	-	-	0	-	0.00%
2023-09-07	0	0.385	0.370	0.410	-	-	0	0	-	0.373	0.359	0.397	-	-	0	-	0.00%
2023-09-06	0	0.385	0.370	0.390	-	-	8,000	2,960	0.3700	0.373	0.359	0.378	-	-	8,253	0.3587	0.00%
2023-09-05	0	0.385	0.380	0.390	-	-	0	0	-	0.373	0.368	0.378	-	-	0	-	0.00%
2023-09-04	0	0.385	0.380	0.390	-	-	0	0	-	0.373	0.368	0.378	-	-	0	-	0.00%
2023-08-31	0	0.385	0.380	0.390	0.385	0.385	4,000	1,540	0.3850	0.373	0.368	0.378	0.373	0.373	4,126	0.3732	0.00%
2023-08-30	0	0.385	0.370	0.390	0.385	0.385	200,000	77,000	0.3850	0.373	0.359	0.378	0.373	0.373	206,316	0.3732	1.32%
2023-08-29	0	0.380	0.380	0.385	0.375	0.380	232,000	87,960	0.3791	0.368	0.368	0.373	0.364	0.368	239,326	0.3675	1.33%
2023-08-28	0	0.375	0.355	0.375	-	-	0	0	-	0.364	0.344	0.364	-	-	0	-	0.00%
2023-08-25	0	0.375	0.355	0.375	0.375	0.375	12,000	4,500	0.3750	0.364	0.344	0.364	0.364	0.364	12,379	0.3635	0.00%
2023-08-24	0	0.375	0.375	0.380	0.370	0.375	340,000	127,340	0.3745	0.364	0.364	0.368	0.359	0.364	350,737	0.3631	-1.32%
2023-08-23	0	0.380	0.365	0.380	0.380	0.380	1,400,000	532,000	0.3800	0.368	0.354	0.368	0.368	0.368	1,444,211	0.3684	1.33%
2023-08-22	0	0.375	0.365	0.375	-	-	0	0	-	0.364	0.354	0.364	-	-	0	-	0.00%
2023-08-21	0	0.375	0.365	0.385	-	-	0	0	-	0.364	0.354	0.373	-	-	0	-	0.00%
2023-08-18	0	0.375	0.365	0.385	-	-	0	0	-	0.364	0.354	0.373	-	-	0	-	0.00%
2023-08-17	0	0.375	0.365	0.380	-	-	0	0	-	0.364	0.354	0.368	-	-	0	-	0.00%
2023-08-16	0	0.375	0.365	0.385	-	-	0	0	-	0.364	0.354	0.373	-	-	0	-	0.00%
2023-08-15	0	0.375	0.365	0.385	-	-	0	0	-	0.364	0.354	0.373	-	-	0	-	0.00%
2023-08-14	0	0.375	0.365	0.385	-	-	0	0	-	0.364	0.354	0.373	-	-	0	-	0.00%
2023-08-11	0	0.375	0.365	0.385	-	-	0	0	-	0.364	0.354	0.373	-	-	0	-	0.00%
2023-08-10	0	0.375	0.375	0.380	0.370	0.375	48,000	17,920	0.3733	0.364	0.364	0.368	0.359	0.364	49,516	0.3619	-2.60%
2023-08-09	0	0.385	0.375	0.385	0.390	0.390	8,000	3,120	0.3900	0.373	0.364	0.373	0.378	0.378	8,253	0.3781	-1.28%
2023-08-08	0	0.390	0.390	0.395	0.385	0.390	788,000	307,140	0.3898	0.378	0.378	0.383	0.373	0.378	812,884	0.3778	2.63%
2023-08-07	0	0.380	0.375	0.395	0.375	0.380	52,000	19,740	0.3796	0.368	0.364	0.383	0.364	0.368	53,642	0.3680	-3.80%
2023-08-04	0	0.395	0.380	0.395	-	-	0	0	-	0.383	0.368	0.383	-	-	0	-	0.00%
2023-08-03	0	0.395	0.375	0.395	-	-	0	0	-	0.383	0.364	0.383	-	-	0	-	0.00%
2023-08-02	0	0.395	0.375	0.400	-	-	0	0	-	0.383	0.364	0.388	-	-	0	-	0.00%
2023-08-01	0	0.395	0.375	0.395	-	-	0	0	-	0.383	0.364	0.383	-	-	0	-	0.00%
2023-07-31	0	0.395	0.375	0.400	-	-	0	0	-	0.383	0.364	0.388	-	-	0	-	0.00%
2023-07-28	0	0.395	0.395	0.400	-	-	0	0	-	0.383	0.383	0.388	-	-	0	-	0.00%
2023-07-27	0	0.395	0.395	0.400	0.395	0.395	300,000	118,500	0.3950	0.383	0.383	0.388	0.383	0.383	309,474	0.3829	0.00%
2023-07-26	0	0.395	0.380	0.400	-	-	0	0	-	0.383	0.368	0.388	-	-	0	-	0.00%
2023-07-25	0	0.395	0.395	0.400	0.395	0.395	76,000	30,020	0.3950	0.383	0.383	0.388	0.383	0.383	78,400	0.3829	0.00%
2023-07-24	0	0.395	0.390	0.400	-	-	0	0	-	0.383	0.378	0.388	-	-	0	-	0.00%
2023-07-21	0	0.395	0.380	0.400	0.390	0.395	32,000	12,620	0.3944	0.383	0.368	0.388	0.378	0.383	33,011	0.3823	2.60%
2023-07-20	0	0.385	0.385	0.390	0.375	0.395	96,000	36,400	0.3792	0.373	0.373	0.378	0.364	0.383	99,032	0.3676	-9.41%
2023-07-19	0	0.425	0.380	0.425	-	-	0	0	-	0.412	0.368	0.412	-	-	0	-	0.00%
2023-07-18	0	0.425	0.380	0.430	-	-	0	0	-	0.412	0.368	0.417	-	-	0	-	0.00%
2023-07-14	0	0.425	0.385	0.425	-	-	0	0	-	0.412	0.373	0.412	-	-	0	-	0.00%
2023-07-13	0	0.425	0.385	0.425	-	-	0	0	-	0.412	0.373	0.412	-	-	0	-	0.00%
2023-07-12	0	0.425	0.380	0.430	-	-	0	0	-	0.412	0.368	0.417	-	-	0	-	0.00%
2023-07-11	0	0.425	0.390	0.430	-	-	0	0	-	0.412	0.378	0.417	-	-	0	-	0.00%
2023-07-10	0	0.425	0.385	0.430	-	-	0	0	-	0.412	0.373	0.417	-	-	0	-	0.00%
2023-07-07	0	0.425	0.385	0.430	-	-	0	0	-	0.412	0.373	0.417	-	-	0	-	0.00%
2023-07-06	0	0.425	0.390	0.430	-	-	0	0	-	0.412	0.378	0.417	-	-	0	-	0.00%
2023-07-05	0	0.425	0.400	0.425	0.420	0.425	40,000	16,900	0.4225	0.412	0.388	0.412	0.407	0.412	41,263	0.4096	2.41%
2023-07-04	0	0.415	0.375	0.420	0.405	0.415	340,000	139,400	0.4100	0.402	0.364	0.407	0.393	0.402	350,737	0.3974	3.75%
2023-07-03	0	0.400	0.400	0.410	0.400	0.400	404,000	161,600	0.4000	0.388	0.388	0.397	0.388	0.388	416,758	0.3878	-2.44%
2023-06-30	0	0.410	0.400	0.410	0.400	0.410	116,000	46,700	0.4026	0.397	0.388	0.397	0.388	0.397	119,663	0.3903	2.50%
2023-06-29	0	0.400	0.400	0.410	-	-	0	0	-	0.388	0.388	0.397	-	-	0	-	0.00%
2023-06-28	0	0.400	0.400	0.415	0.400	0.400	88,000	35,200	0.4000	0.388	0.388	0.402	0.388	0.388	90,779	0.3878	-2.44%
2023-06-27	0	0.410	0.410	0.415	0.405	0.410	128,000	52,040	0.4066	0.397	0.397	0.402	0.393	0.397	132,042	0.3941	1.23%
2023-06-26	0	0.405	0.370	0.405	-	-	0	0	-	0.393	0.359	0.393	-	-	0	-	0.00%
2023-06-23	0	0.405	0.375	0.405	-	-	0	0	-	0.393	0.364	0.393	-	-	0	-	0.00%
2023-06-21	0	0.405	0.375	0.405	-	-	0	0	-	0.393	0.364	0.393	-	-	0	-	0.00%
2023-06-20	0	0.405	0.370	0.405	0.400	0.405	456,000	184,660	0.4050	0.393	0.359	0.393	0.388	0.393	470,400	0.3926	0.00%
2023-06-19	0	0.405	0.375	0.405	0.405	0.405	196,000	79,380	0.4050	0.393	0.364	0.393	0.393	0.393	202,189	0.3926	1.25%
2023-06-16	0	0.400	0.400	0.405	0.400	0.400	828,000	331,200	0.4000	0.388	0.388	0.393	0.388	0.388	854,147	0.3878	1.27%
2023-06-15	0	0.395	0.390	0.395	0.350	0.395	2,448,000	918,000	0.3750	0.383	0.378	0.383	0.339	0.383	2,525,305	0.3635	1.28%
2023-06-14	0	0.390	0.370	0.390	-	-	0	0	-	0.378	0.359	0.378	-	-	0	-	0.00%
2023-06-13	0	0.390	0.370	0.390	-	-	0	0	-	0.378	0.359	0.378	-	-	0	-	0.00%
2023-06-12	0	0.390	0.365	0.395	0.385	0.390	132,000	51,320	0.3888	0.378	0.354	0.383	0.373	0.378	136,168	0.3769	2.63%
2023-06-09	0	0.400	0.395	0.405	0.400	0.400	200,000	80,000	0.4000	0.368	0.364	0.373	0.368	0.368	217,175	0.3684	-1.23%
2023-06-08	0	0.405	0.405	0.410	0.400	0.400	312,000	124,800	0.4000	0.373	0.373	0.378	0.368	0.368	338,792	0.3684	0.00%
2023-06-07	0	0.405	0.405	0.410	0.395	0.410	136,000	54,940	0.4040	0.373	0.373	0.378	0.364	0.378	147,679	0.3720	1.25%
2023-06-06	0	0.400	0.395	0.405	0.390	0.400	104,000	41,660	0.4006	0.368	0.364	0.373	0.359	0.368	112,931	0.3689	2.56%
2023-06-05	0	0.390	0.385	0.395	0.385	0.400	360,000	139,660	0.3879	0.359	0.355	0.364	0.355	0.368	390,914	0.3573	1.30%
2023-06-02	0	0.385	0.385	0.415	0.385	0.430	940,000	372,660	0.3964	0.355	0.355	0.382	0.355	0.396	1,020,720	0.3651	-12.50%
2023-06-01	0	0.440	0.415	0.480	-	-	0	0	-	0.405	0.382	0.442	-	-	0	-	0.00%
2023-05-31	0	0.440	0.410	0.470	-	-	0	0	-	0.405	0.378	0.433	-	-	0	-	0.00%
2023-05-30	0	0.440	0.420	0.440	-	-	0	0	-	0.405	0.387	0.405	-	-	0	-	0.00%
2023-05-29	0	0.440	0.425	0.445	-	-	0	0	-	0.405	0.391	0.410	-	-	0	-	0.00%
2023-05-25	0	0.440	0.420	0.475	-	-	0	0	-	0.405	0.387	0.437	-	-	0	-	0.00%
2023-05-24	0	0.440	0.430	0.475	-	-	0	0	-	0.405	0.396	0.437	-	-	0	-	0.00%
2023-05-23	0	0.440	0.425	0.475	-	-	0	0	-	0.405	0.391	0.437	-	-	0	-	0.00%
2023-05-22	0	0.440	0.430	0.475	-	-	0	0	-	0.405	0.396	0.437	-	-	0	-	0.00%
2023-05-19	0	0.440	0.425	0.475	-	-	0	0	-	0.405	0.391	0.437	-	-	0	-	0.00%
2023-05-18	0	0.440	0.430	0.475	-	-	0	0	-	0.405	0.396	0.437	-	-	0	-	0.00%
2023-05-17	0	0.440	0.425	0.465	-	-	0	0	-	0.405	0.391	0.428	-	-	0	-	0.00%
2023-05-16	0	0.440	0.435	0.475	0.440	0.450	144,000	63,880	0.4436	0.405	0.401	0.437	0.405	0.414	156,366	0.4085	-2.22%
2023-05-15	0	0.450	0.440	0.450	0.450	0.450	148,000	66,600	0.4500	0.414	0.405	0.414	0.414	0.414	160,709	0.4144	-3.23%
2023-05-12	0	0.465	0.445	0.465	-	-	0	0	-	0.428	0.410	0.428	-	-	0	-	0.00%
2023-05-11	0	0.465	0.445	0.470	-	-	0	0	-	0.428	0.410	0.433	-	-	0	-	0.00%
2023-05-10	0	0.465	0.445	0.480	-	-	0	0	-	0.428	0.410	0.442	-	-	0	-	0.00%
2023-05-09	0	0.465	0.450	0.480	-	-	0	0	-	0.428	0.414	0.442	-	-	0	-	0.00%
2023-05-08	0	0.465	0.450	0.475	0.465	0.470	176,000	81,860	0.4651	0.428	0.414	0.437	0.428	0.433	191,114	0.4283	-2.11%
2023-05-05	0	0.475	0.470	0.475	0.475	0.475	168,000	79,800	0.4750	0.437	0.433	0.437	0.437	0.437	182,427	0.4374	-3.06%
2023-05-04	0	0.490	0.480	0.490	-	-	0	0	-	0.451	0.442	0.451	-	-	0	-	-1.01%
2023-05-03	0	0.495	0.480	0.495	0.490	0.495	96,000	47,060	0.4902	0.456	0.442	0.456	0.451	0.456	104,244	0.4514	1.02%
2023-05-02	0	0.490	0.490	0.495	0.480	0.495	736,000	362,580	0.4926	0.451	0.451	0.456	0.442	0.456	799,202	0.4537	3.16%
2023-04-28	0	0.475	0.445	0.475	-	-	0	0	-	0.437	0.410	0.437	-	-	0	-	0.00%
2023-04-27	0	0.475	0.445	0.475	-	-	0	0	-	0.437	0.410	0.437	-	-	0	-	0.00%
2023-04-26	0	0.475	0.440	0.475	-	-	0	0	-	0.437	0.405	0.437	-	-	0	-	0.00%
2023-04-25	0	0.475	0.445	0.480	-	-	0	0	-	0.437	0.410	0.442	-	-	0	-	0.00%
2023-04-24	0	0.475	0.445	0.475	-	-	0	0	-	0.437	0.410	0.437	-	-	0	-	0.00%
2023-04-21	0	0.475	0.440	0.480	0.475	0.475	28,000	13,300	0.4750	0.437	0.405	0.442	0.437	0.437	30,404	0.4374	2.15%
2023-04-20	0	0.465	0.440	0.465	-	-	0	0	-	0.428	0.405	0.428	-	-	0	-	0.00%
2023-04-19	0	0.465	0.440	0.465	-	-	0	0	-	0.428	0.405	0.428	-	-	0	-	-1.06%
2023-04-18	0	0.470	0.430	0.470	0.455	0.480	192,000	88,600	0.4615	0.433	0.396	0.433	0.419	0.442	208,488	0.4250	5.62%
2023-04-17	0	0.445	0.430	0.455	-	-	0	0	-	0.410	0.396	0.419	-	-	0	-	0.00%
2023-04-14	0	0.445	0.425	0.445	0.420	0.460	472,000	202,320	0.4286	0.410	0.391	0.410	0.387	0.424	512,532	0.3947	5.95%
2023-04-13	0	0.420	0.420	0.440	0.420	0.440	392,000	165,000	0.4209	0.387	0.387	0.405	0.387	0.405	425,662	0.3876	-6.67%
2023-04-12	0	0.450	0.450	0.455	0.440	0.490	124,000	60,400	0.4871	0.414	0.414	0.419	0.405	0.451	134,648	0.4486	-1.10%
2023-04-11	0	0.455	0.440	0.485	-	-	0	0	-	0.419	0.405	0.447	-	-	0	-	0.00%
2023-04-06	0	0.455	0.440	0.485	-	-	0	0	-	0.419	0.405	0.447	-	-	0	-	0.00%
2023-04-04	0	0.455	0.445	0.460	0.430	0.455	584,000	257,300	0.4406	0.419	0.410	0.424	0.396	0.419	634,150	0.4057	3.41%
2023-04-03	0	0.440	0.425	0.490	0.430	0.440	252,000	110,300	0.4377	0.405	0.391	0.451	0.396	0.405	273,640	0.4031	-2.22%
2023-03-31	0	0.450	0.435	0.480	-	-	0	0	-	0.414	0.401	0.442	-	-	0	-	0.00%
2023-03-30	0	0.450	0.430	0.490	-	-	0	0	-	0.414	0.396	0.451	-	-	0	-	0.00%
2023-03-29	0	0.450	0.445	0.480	-	-	0	0	-	0.414	0.410	0.442	-	-	0	-	0.00%
2023-03-28	0	0.450	0.450	0.460	0.450	0.450	32,000	14,400	0.4500	0.414	0.414	0.424	0.414	0.414	34,748	0.4144	0.00%
2023-03-27	0	0.450	0.440	0.455	0.450	0.450	84,000	37,800	0.4500	0.414	0.405	0.419	0.414	0.414	91,213	0.4144	0.00%
2023-03-24	0	0.450	0.450	0.460	-	-	0	0	-	0.414	0.414	0.424	-	-	0	-	0.00%
2023-03-23	0	0.450	0.450	0.460	0.450	0.450	24,000	10,800	0.4500	0.414	0.414	0.424	0.414	0.414	26,061	0.4144	0.00%
2023-03-22	0	0.450	0.450	0.490	0.450	0.450	12,000	5,400	0.4500	0.414	0.414	0.451	0.414	0.414	13,030	0.4144	-2.17%
2023-03-21	0	0.460	0.450	0.490	0.460	0.460	224,000	103,040	0.4600	0.424	0.414	0.451	0.424	0.424	243,235	0.4236	0.00%
2023-03-20	0	0.460	0.430	0.490	0.460	0.460	4,000	1,840	0.4600	0.424	0.396	0.451	0.424	0.424	4,343	0.4236	0.00%
2023-03-17	0	0.460	0.460	0.490	0.445	0.460	2,364,000	1,063,380	0.4498	0.424	0.424	0.451	0.410	0.424	2,567,003	0.4142	2.22%
2023-03-16	0	0.450	0.445	0.450	0.445	0.450	1,088,000	489,340	0.4498	0.414	0.410	0.414	0.410	0.414	1,181,429	0.4142	-1.10%
2023-03-15	0	0.455	0.450	0.490	-	-	0	0	-	0.419	0.414	0.451	-	-	0	-	0.00%
2023-03-14	0	0.455	0.450	0.490	0.455	0.455	16,000	7,280	0.4550	0.419	0.414	0.451	0.419	0.419	17,374	0.4190	0.00%
2023-03-13	0	0.455	0.450	0.455	-	-	0	0	-	0.419	0.414	0.419	-	-	0	-	0.00%
2023-03-10	0	0.455	0.455	0.495	-	-	0	0	-	0.419	0.419	0.456	-	-	0	-	1.11%
2023-03-09	0	0.450	0.450	0.480	-	-	0	0	-	0.414	0.414	0.442	-	-	0	-	0.00%
2023-03-08	0	0.450	0.450	0.460	0.450	0.455	300,000	135,060	0.4502	0.414	0.414	0.424	0.414	0.419	325,762	0.4146	-4.26%
2023-03-07	0	0.470	0.455	0.470	0.470	0.475	100,000	47,460	0.4746	0.433	0.419	0.433	0.433	0.437	108,587	0.4371	-2.08%
2023-03-06	0	0.480	0.480	0.500	0.470	0.500	676,000	328,500	0.4859	0.442	0.442	0.460	0.433	0.460	734,050	0.4475	3.23%
2023-03-03	0	0.465	0.465	0.490	0.465	0.480	100,000	47,700	0.4770	0.428	0.428	0.451	0.428	0.442	108,587	0.4393	1.09%
2023-03-02	0	0.460	0.460	0.495	0.455	0.495	676,000	326,800	0.4834	0.424	0.424	0.456	0.419	0.456	734,050	0.4452	-2.13%
2023-03-01	0	0.470	0.465	0.470	0.435	0.470	1,596,000	734,420	0.4602	0.433	0.428	0.433	0.401	0.433	1,733,053	0.4238	10.59%
2023-02-28	0	0.425	0.410	0.435	0.425	0.425	200,000	85,000	0.4250	0.391	0.378	0.401	0.391	0.391	217,175	0.3914	0.00%
2023-02-27	0	0.425	0.425	0.435	0.425	0.425	4,000	1,700	0.4250	0.391	0.391	0.401	0.391	0.391	4,343	0.3914	1.19%
2023-02-24	0	0.420	0.415	0.420	-	-	0	0	-	0.387	0.382	0.387	-	-	0	-	0.00%
2023-02-23	0	0.420	0.415	0.420	0.420	0.420	104,000	43,680	0.4200	0.387	0.382	0.387	0.387	0.387	112,931	0.3868	-3.45%
2023-02-22	0	0.435	0.420	0.445	-	-	0	0	-	0.401	0.387	0.410	-	-	0	-	0.00%
2023-02-21	0	0.435	0.420	0.445	-	-	0	0	-	0.401	0.387	0.410	-	-	0	-	0.00%
2023-02-20	0	0.435	0.415	0.435	0.420	0.445	24,000	10,180	0.4242	0.401	0.382	0.401	0.387	0.410	26,061	0.3906	2.35%
2023-02-17	0	0.425	0.420	0.445	-	-	0	0	-	0.391	0.387	0.410	-	-	0	-	0.00%
2023-02-16	0	0.425	0.420	0.445	0.420	0.425	120,000	50,500	0.4208	0.391	0.387	0.410	0.387	0.391	130,305	0.3876	1.19%
2023-02-15	0	0.420	0.420	0.435	-	-	0	0	-	0.387	0.387	0.401	-	-	0	-	0.00%
2023-02-14	0	0.420	0.420	0.435	0.420	0.420	48,000	20,160	0.4200	0.387	0.387	0.401	0.387	0.387	52,122	0.3868	0.00%
2023-02-13	0	0.420	0.420	0.430	0.420	0.425	80,000	33,800	0.4225	0.387	0.387	0.396	0.387	0.391	86,870	0.3891	-1.18%
2023-02-10	0	0.425	0.425	0.445	-	-	0	0	-	0.391	0.391	0.410	-	-	0	-	0.00%
2023-02-09	0	0.425	0.420	0.435	-	-	0	0	-	0.391	0.387	0.401	-	-	0	-	0.00%
2023-02-08	0	0.425	0.420	0.430	0.425	0.425	128,000	54,400	0.4250	0.391	0.387	0.396	0.391	0.391	138,992	0.3914	0.00%
2023-02-07	0	0.425	0.425	0.435	-	-	0	0	-	0.391	0.391	0.401	-	-	0	-	0.00%
2023-02-06	0	0.425	0.415	0.435	0.425	0.425	24,000	10,200	0.4250	0.391	0.382	0.401	0.391	0.391	26,061	0.3914	1.19%
2023-02-03	0	0.420	0.420	0.435	0.420	0.420	8,000	3,360	0.4200	0.387	0.387	0.401	0.387	0.387	8,687	0.3868	-1.18%
2023-02-02	0	0.425	0.410	0.435	-	-	0	0	-	0.391	0.378	0.401	-	-	0	-	0.00%
2023-02-01	0	0.425	0.410	0.430	-	-	0	0	-	0.391	0.378	0.396	-	-	0	-	0.00%
2023-01-31	0	0.425	0.415	0.425	-	-	0	0	-	0.391	0.382	0.391	-	-	0	-	0.00%
2023-01-30	0	0.425	0.410	0.435	-	-	0	0	-	0.391	0.378	0.401	-	-	0	-	0.00%
2023-01-27	0	0.425	0.425	0.435	0.420	0.430	124,000	52,940	0.4269	0.391	0.391	0.401	0.387	0.396	134,648	0.3932	3.66%
2023-01-26	0	0.410	0.410	0.425	0.410	0.430	200,000	82,500	0.4125	0.378	0.378	0.391	0.378	0.396	217,175	0.3799	-7.87%
2023-01-20	0	0.445	0.435	0.445	0.450	0.455	24,000	10,900	0.4542	0.410	0.401	0.410	0.414	0.419	26,061	0.4183	0.00%
2023-01-19	0	0.445	0.445	0.450	0.430	0.445	96,000	41,760	0.4350	0.410	0.410	0.414	0.396	0.410	104,244	0.4006	2.30%
2023-01-18	0	0.435	0.435	0.440	0.435	0.440	76,000	33,100	0.4355	0.401	0.401	0.405	0.401	0.405	82,526	0.4011	1.16%
2023-01-17	0	0.430	0.430	0.435	0.420	0.435	5,480,000	2,307,560	0.4211	0.396	0.396	0.401	0.387	0.401	5,950,582	0.3878	2.38%
2023-01-16	0	0.420	0.405	0.425	0.420	0.420	200,000	84,000	0.4200	0.387	0.373	0.391	0.387	0.387	217,175	0.3868	0.00%
2023-01-13	0	0.420	0.400	0.420	0.410	0.420	216,000	90,400	0.4185	0.387	0.368	0.387	0.378	0.387	234,548	0.3854	2.44%
2023-01-12	0	0.410	0.390	0.415	0.400	0.410	524,000	211,700	0.4040	0.378	0.359	0.382	0.368	0.378	568,997	0.3721	2.50%
2023-01-11	0	0.400	0.400	0.405	0.385	0.400	852,000	336,320	0.3947	0.368	0.368	0.373	0.355	0.368	925,163	0.3635	8.11%
2023-01-10	0	0.370	0.370	0.385	0.370	0.380	60,000	22,500	0.3750	0.341	0.341	0.355	0.341	0.350	65,152	0.3453	-2.63%
2023-01-09	0	0.380	0.380	0.400	-	-	0	0	-	0.350	0.350	0.368	-	-	0	-	0.00%
2023-01-06	0	0.380	0.380	0.385	0.380	0.380	24,000	9,120	0.3800	0.350	0.350	0.355	0.350	0.350	26,061	0.3499	0.00%
2023-01-05	0	0.380	0.365	0.380	0.380	0.380	56,000	20,860	0.3725	0.350	0.336	0.350	0.350	0.350	60,809	0.3430	0.00%
2023-01-04	0	0.380	0.380	0.385	0.380	0.385	8,000	3,060	0.3825	0.350	0.350	0.355	0.350	0.355	8,687	0.3523	0.00%
2023-01-03	0	0.380	0.380	0.405	0.380	0.390	172,000	66,760	0.3881	0.350	0.350	0.373	0.350	0.359	186,770	0.3574	-2.56%
2022-12-30	0	0.390	0.385	0.390	-	-	0	0	-	0.359	0.355	0.359	-	-	0	-	0.00%
2022-12-29	0	0.390	0.385	0.390	-	-	0	0	-	0.359	0.355	0.359	-	-	0	-	0.00%
2022-12-28	0	0.390	0.385	0.400	-	-	0	0	-	0.359	0.355	0.368	-	-	0	-	0.00%
2022-12-23	0	0.390	0.385	0.405	-	-	0	0	-	0.359	0.355	0.373	-	-	0	-	0.00%
2022-12-22	0	0.390	0.385	0.405	-	-	0	0	-	0.359	0.355	0.373	-	-	0	-	0.00%
2022-12-21	0	0.390	0.385	0.395	-	-	0	0	-	0.359	0.355	0.364	-	-	0	-	0.00%
2022-12-20	0	0.390	0.380	0.405	-	-	0	0	-	0.359	0.350	0.373	-	-	0	-	0.00%
2022-12-19	0	0.390	0.390	0.405	0.390	0.390	20,000	7,800	0.3900	0.359	0.359	0.373	0.359	0.359	21,717	0.3592	-1.27%
2022-12-16	0	0.395	0.395	0.405	-	-	4,000	1,580	0.3950	0.364	0.364	0.373	-	-	4,343	0.3638	1.28%
2022-12-15	0	0.390	0.390	0.405	-	-	0	0	-	0.359	0.359	0.373	-	-	0	-	0.00%
2022-12-14	0	0.390	0.390	0.405	0.390	0.405	208,000	82,740	0.3978	0.359	0.359	0.373	0.359	0.373	225,861	0.3663	-2.50%
2022-12-13	0	0.400	0.395	0.405	0.400	0.400	68,000	27,200	0.4000	0.368	0.364	0.373	0.368	0.368	73,839	0.3684	1.27%
2022-12-12	0	0.395	0.395	0.400	-	-	16,000	6,320	0.3950	0.364	0.364	0.368	-	-	17,374	0.3638	1.28%
2022-12-09	0	0.390	0.390	0.405	0.390	0.400	8,000	3,160	0.3950	0.359	0.359	0.373	0.359	0.368	8,687	0.3638	0.00%
2022-12-08	0	0.390	0.390	0.410	0.390	0.390	16,000	6,240	0.3900	0.359	0.359	0.378	0.359	0.359	17,374	0.3592	0.00%
2022-12-07	0	0.390	0.390	0.410	-	-	0	0	-	0.359	0.359	0.378	-	-	0	-	0.00%
2022-12-06	0	0.390	0.390	0.410	-	-	0	0	-	0.359	0.359	0.378	-	-	0	-	0.00%
2022-12-05	0	0.390	0.390	0.410	0.385	0.390	48,000	18,580	0.3871	0.359	0.359	0.378	0.355	0.359	52,122	0.3565	1.30%
2022-12-02	0	0.385	0.385	0.410	-	-	0	0	-	0.355	0.355	0.378	-	-	0	-	0.00%
2022-12-01	0	0.385	0.370	0.410	-	-	0	0	-	0.355	0.341	0.378	-	-	0	-	0.00%
2022-11-30	0	0.385	0.385	0.405	-	-	0	0	-	0.355	0.355	0.373	-	-	0	-	0.00%
2022-11-29	0	0.385	0.385	0.405	0.385	0.385	8,000	3,080	0.3850	0.355	0.355	0.373	0.355	0.355	8,687	0.3546	0.00%
2022-11-28	0	0.385	0.385	0.400	0.385	0.385	192,000	73,920	0.3850	0.355	0.355	0.368	0.355	0.355	208,488	0.3546	-1.28%
2022-11-25	0	0.390	0.385	0.400	0.390	0.390	40,000	15,600	0.3900	0.359	0.355	0.368	0.359	0.359	43,435	0.3592	0.00%
2022-11-24	0	0.390	0.390	0.405	-	-	0	0	-	0.359	0.359	0.373	-	-	0	-	0.00%
2022-11-23	0	0.390	0.390	0.410	-	-	0	0	-	0.359	0.359	0.378	-	-	0	-	1.30%
2022-11-22	0	0.385	0.385	0.405	0.385	0.395	80,000	31,200	0.3900	0.355	0.355	0.373	0.355	0.364	86,870	0.3592	-6.10%
2022-11-21	0	0.410	0.390	0.410	-	-	12,000	4,920	0.4100	0.378	0.359	0.378	-	-	13,030	0.3776	0.00%
2022-11-18	0	0.410	0.395	0.410	0.415	0.415	8,000	3,320	0.4150	0.378	0.364	0.378	0.382	0.382	8,687	0.3822	-1.20%
2022-11-17	0	0.415	0.390	0.415	-	-	0	0	-	0.382	0.359	0.382	-	-	0	-	0.00%
2022-11-16	0	0.415	0.395	0.415	0.390	0.415	80,000	32,600	0.4075	0.382	0.364	0.382	0.359	0.382	86,870	0.3753	6.41%
2022-11-15	0	0.390	0.390	0.415	0.390	0.410	48,000	19,520	0.4067	0.359	0.359	0.382	0.359	0.378	52,122	0.3745	-6.02%
2022-11-14	0	0.415	0.400	0.415	0.415	0.415	76,000	31,540	0.4150	0.382	0.368	0.382	0.382	0.382	82,526	0.3822	1.22%
2022-11-11	0	0.410	0.400	0.415	0.400	0.410	192,000	78,280	0.4077	0.378	0.368	0.382	0.368	0.378	208,488	0.3755	5.13%
2022-11-10	0	0.390	0.390	0.400	0.385	0.390	36,000	13,960	0.3878	0.359	0.359	0.368	0.355	0.359	39,091	0.3571	0.00%
2022-11-09	0	0.390	0.390	0.400	0.350	0.400	1,592,000	625,980	0.3932	0.359	0.359	0.368	0.322	0.368	1,728,709	0.3621	1.30%
2022-11-08	0	0.385	0.350	0.390	-	-	0	0	-	0.355	0.322	0.359	-	-	0	-	0.00%
2022-11-07	0	0.385	0.355	0.385	0.395	0.395	16,000	6,320	0.3950	0.355	0.327	0.355	0.364	0.364	17,374	0.3638	1.32%
2022-11-04	0	0.380	0.355	0.395	0.380	0.380	48,000	18,240	0.3800	0.350	0.327	0.364	0.350	0.350	52,122	0.3499	0.00%
2022-11-03	0	0.380	0.355	0.395	-	-	0	0	-	0.350	0.327	0.364	-	-	0	-	0.00%
2022-11-02	0	0.380	0.350	0.395	-	-	0	0	-	0.350	0.322	0.364	-	-	0	-	0.00%
2022-11-01	0	0.380	0.380	0.395	0.375	0.375	32,000	12,140	0.3794	0.350	0.350	0.364	0.345	0.345	34,748	0.3494	1.33%
2022-10-31	0	0.375	0.345	0.380	-	-	0	0	-	0.345	0.318	0.350	-	-	0	-	0.00%
2022-10-28	0	0.375	0.375	0.390	0.370	0.380	652,000	244,680	0.3753	0.345	0.345	0.359	0.341	0.350	707,989	0.3456	-1.32%
2022-10-27	0	0.380	0.375	0.395	0.345	0.380	164,000	61,780	0.3767	0.350	0.345	0.364	0.318	0.350	178,083	0.3469	13.43%
2022-10-26	0	0.335	0.320	0.350	-	-	0	0	-	0.309	0.295	0.322	-	-	0	-	0.00%
2022-10-25	0	0.335	0.325	0.360	0.330	0.330	20,000	6,600	0.3300	0.309	0.299	0.332	0.304	0.304	21,717	0.3039	1.52%
2022-10-24	0	0.330	0.325	0.345	0.330	0.340	8,000	2,680	0.3350	0.304	0.299	0.318	0.304	0.313	8,687	0.3085	-5.71%
2022-10-21	0	0.350	0.340	0.370	0.345	0.345	8,000	2,760	0.3450	0.322	0.313	0.341	0.318	0.318	8,687	0.3177	-2.78%
2022-10-20	0	0.360	0.350	0.360	0.350	0.360	300,000	105,060	0.3502	0.332	0.322	0.332	0.322	0.332	325,762	0.3225	-2.70%
2022-10-19	0	0.370	0.355	0.380	-	-	0	0	-	0.341	0.327	0.350	-	-	0	-	0.00%
2022-10-18	0	0.370	0.355	0.380	-	-	0	0	-	0.341	0.327	0.350	-	-	0	-	0.00%
2022-10-17	0	0.370	0.355	0.380	-	-	0	0	-	0.341	0.327	0.350	-	-	0	-	0.00%
2022-10-14	0	0.370	0.355	0.370	-	-	0	0	-	0.341	0.327	0.341	-	-	0	-	0.00%
2022-10-13	0	0.370	0.355	0.375	-	-	0	0	-	0.341	0.327	0.345	-	-	0	-	0.00%
2022-10-12	0	0.370	0.355	0.370	-	-	0	0	-	0.341	0.327	0.341	-	-	0	-	0.00%
2022-10-11	0	0.370	0.355	0.380	-	-	0	0	-	0.341	0.327	0.350	-	-	0	-	0.00%
2022-10-10	0	0.370	0.355	0.380	0.370	0.370	4,000	1,480	0.3700	0.341	0.327	0.350	0.341	0.341	4,343	0.3407	-2.63%
2022-10-07	0	0.380	0.375	0.395	-	-	0	0	-	0.350	0.345	0.364	-	-	0	-	0.00%
2022-10-06	0	0.380	0.370	0.395	-	-	0	0	-	0.350	0.341	0.364	-	-	0	-	0.00%
2022-10-05	0	0.380	0.375	0.395	0.380	0.380	144,000	54,720	0.3800	0.350	0.345	0.364	0.350	0.350	156,366	0.3499	1.33%
2022-10-03	0	0.375	0.370	0.395	-	-	0	0	-	0.345	0.341	0.364	-	-	0	-	0.00%
2022-09-30	0	0.375	0.370	0.395	-	-	0	0	-	0.345	0.341	0.364	-	-	0	-	0.00%
2022-09-29	0	0.375	0.370	0.395	0.355	0.385	1,180,000	451,380	0.3825	0.345	0.341	0.364	0.327	0.355	1,281,330	0.3523	-2.60%
2022-09-28	0	0.385	0.375	0.395	-	-	4,000	1,540	0.3850	0.355	0.345	0.364	-	-	4,343	0.3546	0.00%
2022-09-27	0	0.385	0.380	0.400	0.385	0.385	104,000	40,040	0.3850	0.355	0.350	0.368	0.355	0.355	112,931	0.3546	-3.75%
2022-09-26	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-09-23	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-09-22	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-09-21	0	0.400	0.385	0.400	0.400	0.405	572,000	229,000	0.4003	0.368	0.355	0.368	0.368	0.373	621,119	0.3687	0.00%
2022-09-20	0	0.400	0.390	0.400	0.390	0.400	104,000	41,560	0.3996	0.368	0.359	0.368	0.359	0.368	112,931	0.3680	3.90%
2022-09-19	0	0.385	0.385	0.400	0.385	0.385	480,000	184,800	0.3850	0.355	0.355	0.368	0.355	0.355	521,219	0.3546	-3.75%
2022-09-16	0	0.400	0.390	0.400	-	-	0	0	-	0.368	0.359	0.368	-	-	0	-	0.00%
2022-09-15	0	0.400	0.375	0.410	0.400	0.400	760,000	304,000	0.4000	0.368	0.345	0.378	0.368	0.368	825,263	0.3684	0.00%
2022-09-14	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-09-13	0	0.400	0.385	0.400	0.400	0.400	24,000	9,600	0.4000	0.368	0.355	0.368	0.368	0.368	26,061	0.3684	0.00%
2022-09-09	0	0.400	0.390	0.415	0.400	0.400	40,000	16,000	0.4000	0.368	0.359	0.382	0.368	0.368	43,435	0.3684	3.90%
2022-09-08	0	0.385	0.385	0.415	-	-	0	0	-	0.355	0.355	0.382	-	-	0	-	0.00%
2022-09-07	0	0.385	0.380	0.415	-	-	8,000	3,040	0.3800	0.355	0.350	0.382	-	-	8,687	0.3499	0.00%
2022-09-06	0	0.385	0.385	0.420	-	-	56,000	21,560	0.3850	0.355	0.355	0.387	-	-	60,809	0.3546	0.00%
2022-09-05	0	0.385	0.385	0.395	0.385	0.385	332,000	127,820	0.3850	0.355	0.355	0.364	0.355	0.355	360,510	0.3546	0.00%
2022-09-02	0	0.385	0.385	0.395	0.385	0.395	392,000	151,200	0.3857	0.355	0.355	0.364	0.355	0.364	425,662	0.3552	0.00%
2022-09-01	0	0.385	0.370	0.400	0.385	0.385	544,000	209,440	0.3850	0.355	0.341	0.368	0.355	0.355	590,715	0.3546	0.00%
2022-08-31	0	0.385	0.385	0.395	0.385	0.385	272,000	104,720	0.3850	0.355	0.355	0.364	0.355	0.355	295,357	0.3546	0.00%
2022-08-30	0	0.385	0.375	0.385	0.385	0.385	100,000	38,480	0.3848	0.355	0.345	0.355	0.355	0.355	108,587	0.3544	0.00%
2022-08-29	0	0.385	0.370	0.385	-	-	0	0	-	0.355	0.341	0.355	-	-	0	-	0.00%
2022-08-26	0	0.385	0.375	0.385	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2022-08-25	0	0.385	0.375	0.395	-	-	0	0	-	0.355	0.345	0.364	-	-	0	-	0.00%
2022-08-24	0	0.385	0.375	0.395	-	-	0	0	-	0.355	0.345	0.364	-	-	0	-	0.00%
2022-08-23	0	0.385	0.380	0.395	0.380	0.385	188,000	72,360	0.3849	0.355	0.350	0.364	0.350	0.355	204,144	0.3545	0.00%
2022-08-22	0	0.385	0.385	0.400	0.380	0.380	20,000	7,600	0.3800	0.355	0.355	0.368	0.350	0.350	21,717	0.3499	0.00%
2022-08-19	0	0.385	0.380	0.395	-	-	0	0	-	0.355	0.350	0.364	-	-	0	-	0.00%
2022-08-18	0	0.385	0.385	0.400	0.385	0.385	20,000	7,700	0.3850	0.355	0.355	0.368	0.355	0.355	21,717	0.3546	0.00%
2022-08-17	0	0.385	0.385	0.405	0.385	0.385	4,000	1,540	0.3850	0.355	0.355	0.373	0.355	0.355	4,343	0.3546	-3.75%
2022-08-16	0	0.400	0.385	0.415	-	-	0	0	-	0.368	0.355	0.382	-	-	0	-	0.00%
2022-08-15	0	0.400	0.385	0.420	-	-	0	0	-	0.368	0.355	0.387	-	-	0	-	0.00%
2022-08-12	0	0.400	0.385	0.435	-	-	0	0	-	0.368	0.355	0.401	-	-	0	-	0.00%
2022-08-11	0	0.400	0.385	0.420	-	-	0	0	-	0.368	0.355	0.387	-	-	0	-	0.00%
2022-08-10	0	0.400	0.385	0.405	-	-	0	0	-	0.368	0.355	0.373	-	-	0	-	0.00%
2022-08-09	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-08-08	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-08-05	0	0.400	0.385	0.420	-	-	0	0	-	0.368	0.355	0.387	-	-	0	-	0.00%
2022-08-04	0	0.400	0.385	0.400	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2022-08-03	0	0.400	0.385	0.420	-	-	0	0	-	0.368	0.355	0.387	-	-	0	-	0.00%
2022-08-02	0	0.400	0.385	0.400	0.400	0.400	36,000	14,400	0.4000	0.368	0.355	0.368	0.368	0.368	39,091	0.3684	0.00%
2022-08-01	0	0.400	0.395	0.400	0.400	0.400	144,000	57,600	0.4000	0.368	0.364	0.368	0.368	0.368	156,366	0.3684	0.00%
2022-07-29	0	0.400	0.400	0.420	-	-	0	0	-	0.368	0.368	0.387	-	-	0	-	0.00%
2022-07-28	0	0.400	0.400	0.420	0.400	0.400	8,000	3,200	0.4000	0.368	0.368	0.387	0.368	0.368	8,687	0.3684	0.00%
2022-07-27	0	0.400	0.400	0.410	0.400	0.405	508,000	203,540	0.4007	0.368	0.368	0.378	0.368	0.373	551,623	0.3690	-2.44%
2022-07-26	0	0.410	0.405	0.415	0.410	0.410	4,000	1,640	0.4100	0.378	0.373	0.382	0.378	0.378	4,343	0.3776	-1.20%
2022-07-25	0	0.415	0.405	0.415	-	-	0	0	-	0.382	0.373	0.382	-	-	0	-	0.00%
2022-07-22	0	0.415	0.405	0.415	-	-	0	0	-	0.382	0.373	0.382	-	-	0	-	0.00%
2022-07-21	0	0.415	0.405	0.435	-	-	0	0	-	0.382	0.373	0.401	-	-	0	-	0.00%
2022-07-20	0	0.415	0.405	0.435	0.415	0.440	148,000	64,040	0.4327	0.382	0.373	0.401	0.382	0.405	160,709	0.3985	0.00%
2022-07-19	0	0.415	0.410	0.420	0.415	0.415	100,000	41,500	0.4150	0.382	0.378	0.387	0.382	0.382	108,587	0.3822	2.47%
2022-07-18	0	0.405	0.405	0.415	0.405	0.405	4,000	1,620	0.4050	0.373	0.373	0.382	0.373	0.373	4,343	0.3730	0.00%
2022-07-15	0	0.405	0.405	0.410	0.405	0.405	8,000	3,240	0.4050	0.373	0.373	0.378	0.373	0.373	8,687	0.3730	0.00%
2022-07-14	0	0.405	0.405	0.415	0.405	0.405	40,000	16,200	0.4050	0.373	0.373	0.382	0.373	0.373	43,435	0.3730	0.00%
2022-07-13	0	0.405	0.405	0.415	0.405	0.420	240,000	99,600	0.4150	0.373	0.373	0.382	0.373	0.387	260,609	0.3822	-1.22%
2022-07-12	0	0.410	0.400	0.410	0.400	0.410	116,000	47,480	0.4093	0.378	0.368	0.378	0.368	0.378	125,961	0.3769	2.50%
2022-07-11	0	0.400	0.400	0.410	-	-	0	0	-	0.368	0.368	0.378	-	-	0	-	0.00%
2022-07-08	0	0.400	0.400	0.415	-	-	60,000	24,000	0.4000	0.368	0.368	0.382	-	-	65,152	0.3684	0.00%
2022-07-07	0	0.400	0.400	0.415	-	-	0	0	-	0.368	0.368	0.382	-	-	0	-	0.00%
2022-07-06	0	0.400	0.395	0.415	0.400	0.400	320,000	128,000	0.4000	0.368	0.364	0.382	0.368	0.368	347,479	0.3684	0.00%
2022-07-05	0	0.400	0.400	0.415	0.400	0.410	396,000	160,180	0.4045	0.368	0.368	0.382	0.368	0.378	430,006	0.3725	-4.76%
2022-07-04	0	0.420	0.415	0.420	0.420	0.420	376,000	157,920	0.4200	0.387	0.382	0.387	0.387	0.387	408,288	0.3868	3.70%
2022-06-30	0	0.405	0.400	0.420	-	-	0	0	-	0.373	0.368	0.387	-	-	0	-	0.00%
2022-06-29	0	0.405	0.405	0.425	0.400	0.400	48,000	19,200	0.4000	0.373	0.373	0.391	0.368	0.368	52,122	0.3684	1.25%
2022-06-28	0	0.400	0.400	0.425	-	-	0	0	-	0.368	0.368	0.391	-	-	0	-	0.00%
2022-06-27	0	0.400	0.400	0.425	0.400	0.400	140,000	56,000	0.4000	0.368	0.368	0.391	0.368	0.368	152,022	0.3684	0.00%
2022-06-24	0	0.400	0.400	0.430	-	-	0	0	-	0.368	0.368	0.396	-	-	0	-	0.00%
2022-06-23	0	0.400	0.400	0.410	0.400	0.410	296,000	120,000	0.4054	0.368	0.368	0.378	0.368	0.378	321,418	0.3733	-4.76%
2022-06-22	0	0.420	0.410	0.420	0.420	0.440	112,000	48,020	0.4288	0.387	0.378	0.387	0.387	0.405	121,618	0.3948	0.00%
2022-06-21	0	0.420	0.390	0.420	0.425	0.425	28,000	11,900	0.4250	0.387	0.359	0.387	0.391	0.391	30,404	0.3914	9.09%
2022-06-20	0	0.385	0.385	0.425	-	-	0	0	-	0.355	0.355	0.391	-	-	0	-	0.00%
2022-06-17	0	0.385	0.385	0.415	0.385	0.400	500,000	194,160	0.3883	0.355	0.355	0.382	0.355	0.368	542,936	0.3576	-2.53%
2022-06-16	0	0.395	0.395	0.415	0.395	0.400	80,000	31,740	0.3968	0.364	0.364	0.382	0.364	0.368	86,870	0.3654	-1.25%
2022-06-15	0	0.400	0.380	0.410	-	-	0	0	-	0.368	0.350	0.378	-	-	0	-	0.00%
2022-06-14	0	0.400	0.375	0.410	-	-	0	0	-	0.368	0.345	0.378	-	-	0	-	0.00%
2022-06-13	0	0.400	0.390	0.410	0.390	0.400	128,000	50,580	0.3952	0.368	0.359	0.378	0.359	0.368	138,992	0.3639	8.11%
2022-06-10	0	0.390	0.385	0.395	0.390	0.390	28,000	10,840	0.3871	0.341	0.336	0.345	0.341	0.341	32,048	0.3382	2.63%
2022-06-09	0	0.380	0.380	0.395	0.380	0.385	44,000	16,780	0.3814	0.332	0.332	0.345	0.332	0.336	50,361	0.3332	-5.00%
2022-06-08	0	0.400	0.380	0.405	-	-	0	0	-	0.349	0.332	0.354	-	-	0	-	0.00%
2022-06-07	0	0.400	0.380	0.405	0.400	0.400	4,000	1,600	0.4000	0.349	0.332	0.354	0.349	0.349	4,578	0.3495	2.56%
2022-06-06	0	0.390	0.390	0.400	0.375	0.390	220,000	85,600	0.3891	0.341	0.341	0.349	0.328	0.341	251,805	0.3399	-2.50%
2022-06-02	0	0.400	0.400	0.410	0.400	0.400	8,000	3,200	0.4000	0.349	0.349	0.358	0.349	0.349	9,157	0.3495	0.00%
2022-06-01	0	0.400	0.385	0.405	0.395	0.400	140,000	55,700	0.3979	0.349	0.336	0.354	0.345	0.349	160,240	0.3476	5.26%
2022-05-31	0	0.380	0.380	0.405	-	-	0	0	-	0.332	0.332	0.354	-	-	0	-	0.00%
2022-05-30	0	0.380	0.380	0.395	0.380	0.380	176,000	66,880	0.3800	0.332	0.332	0.345	0.332	0.332	201,444	0.3320	1.33%
2022-05-27	0	0.375	0.375	0.405	-	-	0	0	-	0.328	0.328	0.354	-	-	0	-	0.00%
2022-05-26	0	0.375	0.375	0.400	0.370	0.370	4,000	1,480	0.3700	0.328	0.328	0.349	0.323	0.323	4,578	0.3233	-1.32%
2022-05-25	0	0.380	0.380	0.395	0.380	0.380	4,000	1,520	0.3800	0.332	0.332	0.345	0.332	0.332	4,578	0.3320	0.00%
2022-05-24	0	0.380	0.380	0.400	0.370	0.380	60,000	22,500	0.3750	0.332	0.332	0.349	0.323	0.332	68,674	0.3276	0.00%
2022-05-23	0	0.380	0.375	0.405	0.380	0.380	12,000	4,560	0.3800	0.332	0.328	0.354	0.332	0.332	13,735	0.3320	-7.32%
2022-05-20	0	0.410	0.375	0.410	0.395	0.410	60,000	24,540	0.4090	0.358	0.328	0.358	0.345	0.358	68,674	0.3573	3.80%
2022-05-19	0	0.395	0.365	0.420	-	-	0	0	-	0.345	0.319	0.367	-	-	0	-	0.00%
2022-05-18	0	0.395	0.365	0.420	-	-	0	0	-	0.345	0.319	0.367	-	-	0	-	0.00%
2022-05-17	0	0.395	0.365	0.410	-	-	0	0	-	0.345	0.319	0.358	-	-	0	-	0.00%
2022-05-16	0	0.395	0.370	0.410	-	-	0	0	-	0.345	0.323	0.358	-	-	0	-	0.00%
2022-05-13	0	0.395	0.375	0.420	0.370	0.395	420,000	165,240	0.3934	0.345	0.328	0.367	0.323	0.345	480,719	0.3437	6.76%
2022-05-12	0	0.370	0.360	0.370	-	-	0	0	-	0.323	0.315	0.323	-	-	0	-	0.00%
2022-05-11	0	0.370	0.365	0.385	-	-	0	0	-	0.323	0.319	0.336	-	-	0	-	0.00%
2022-05-10	0	0.370	0.360	0.385	-	-	0	0	-	0.323	0.315	0.336	-	-	0	-	0.00%
2022-05-06	0	0.370	0.365	0.385	0.370	0.370	12,000	4,440	0.3700	0.323	0.319	0.336	0.323	0.323	13,735	0.3233	-3.90%
2022-05-05	0	0.385	0.370	0.410	-	-	0	0	-	0.336	0.323	0.358	-	-	0	-	0.00%
2022-05-04	0	0.385	0.365	0.390	0.360	0.385	156,000	59,200	0.3795	0.336	0.319	0.341	0.315	0.336	178,553	0.3316	6.94%
2022-05-03	0	0.360	0.355	0.390	0.360	0.360	64,000	23,040	0.3600	0.315	0.310	0.341	0.315	0.315	73,252	0.3145	-5.26%
2022-04-29	0	0.380	0.355	0.390	-	-	0	0	-	0.332	0.310	0.341	-	-	0	-	4.11%
2022-04-28	0	0.365	0.355	0.370	0.365	0.365	20,000	7,300	0.3650	0.319	0.310	0.323	0.319	0.319	22,891	0.3189	-1.35%
2022-04-27	0	0.370	0.360	0.380	0.370	0.370	20,000	7,400	0.3700	0.323	0.315	0.332	0.323	0.323	22,891	0.3233	0.00%
2022-04-26	0	0.370	0.365	0.380	0.370	0.370	72,000	26,640	0.3700	0.323	0.319	0.332	0.323	0.323	82,409	0.3233	0.00%
2022-04-25	0	0.370	0.370	0.390	0.370	0.375	60,000	22,420	0.3737	0.323	0.323	0.341	0.323	0.328	68,674	0.3265	-3.90%
2022-04-22	0	0.385	0.380	0.390	0.380	0.390	72,000	27,640	0.3839	0.336	0.332	0.341	0.332	0.341	82,409	0.3354	1.32%
2022-04-21	0	0.380	0.380	0.390	0.380	0.380	16,000	6,080	0.3800	0.332	0.332	0.341	0.332	0.332	18,313	0.3320	0.00%
2022-04-20	0	0.380	0.380	0.385	0.380	0.385	344,000	132,220	0.3844	0.332	0.332	0.336	0.332	0.336	393,732	0.3358	1.33%
2022-04-19	0	0.375	0.375	0.385	0.375	0.400	84,000	31,940	0.3802	0.328	0.328	0.336	0.328	0.349	96,144	0.3322	-6.25%
2022-04-14	0	0.400	0.380	0.400	0.390	0.400	156,000	62,220	0.3988	0.349	0.332	0.349	0.341	0.349	178,553	0.3485	3.90%
2022-04-13	0	0.385	0.370	0.385	0.385	0.385	100,000	38,500	0.3850	0.336	0.323	0.336	0.336	0.336	114,457	0.3364	0.00%
2022-04-12	0	0.385	0.385	0.390	0.370	0.385	348,000	133,900	0.3848	0.336	0.336	0.341	0.323	0.336	398,310	0.3362	0.00%
2022-04-11	0	0.385	0.370	0.385	-	-	0	0	-	0.336	0.323	0.336	-	-	0	-	-1.28%
2022-04-08	0	0.390	0.370	0.395	0.385	0.390	360,000	140,240	0.3896	0.341	0.323	0.345	0.336	0.341	412,045	0.3404	0.00%
2022-04-07	0	0.390	0.370	0.390	-	-	0	0	-	0.341	0.323	0.341	-	-	0	-	0.00%
2022-04-06	0	0.390	0.365	0.390	0.375	0.390	80,000	30,400	0.3800	0.341	0.319	0.341	0.328	0.341	91,565	0.3320	2.63%
2022-04-04	0	0.380	0.375	0.385	-	-	0	0	-	0.332	0.328	0.336	-	-	0	-	0.00%
2022-04-01	0	0.380	0.375	0.380	0.375	0.380	264,000	100,260	0.3798	0.332	0.328	0.332	0.328	0.332	302,166	0.3318	-1.30%
2022-03-31	0	0.385	0.380	0.385	0.385	0.430	276,000	109,380	0.3963	0.336	0.332	0.336	0.336	0.376	315,901	0.3462	-3.75%
2022-03-30	0	0.400	0.375	0.400	0.375	0.400	532,000	205,840	0.3869	0.349	0.328	0.349	0.328	0.349	608,910	0.3380	5.26%
2022-03-29	0	0.380	0.370	0.385	0.365	0.390	588,000	225,340	0.3832	0.332	0.323	0.336	0.319	0.341	673,006	0.3348	0.00%
2022-03-28	0	0.380	0.365	0.380	0.360	0.385	332,000	123,900	0.3732	0.332	0.319	0.332	0.315	0.336	379,997	0.3261	5.56%
2022-03-25	0	0.360	0.330	0.360	0.350	0.365	200,000	71,280	0.3564	0.315	0.288	0.315	0.306	0.319	228,914	0.3114	2.86%
2022-03-24	0	0.350	0.320	0.355	-	-	0	0	-	0.306	0.280	0.310	-	-	0	-	0.00%
2022-03-23	0	0.350	0.350	0.355	0.335	0.350	236,000	79,120	0.3353	0.306	0.306	0.310	0.293	0.306	270,118	0.2929	7.69%
2022-03-22	0	0.325	0.305	0.340	-	-	0	0	-	0.284	0.266	0.297	-	-	0	-	0.00%
2022-03-21	0	0.325	0.305	0.345	0.295	0.325	64,000	19,440	0.3038	0.284	0.266	0.301	0.258	0.284	73,252	0.2654	-1.52%
2022-03-18	0	0.330	0.320	0.330	0.270	0.335	1,848,000	563,900	0.3051	0.288	0.280	0.288	0.236	0.293	2,115,162	0.2666	0.00%
2022-03-17	0	0.330	0.330	0.340	-	-	0	0	-	0.288	0.288	0.297	-	-	0	-	0.00%
2022-03-16	0	0.330	0.330	0.340	0.330	0.335	96,000	32,020	0.3335	0.288	0.288	0.297	0.288	0.293	109,879	0.2914	1.54%
2022-03-15	0	0.325	0.315	0.330	-	-	0	0	-	0.284	0.275	0.288	-	-	0	-	0.00%
2022-03-14	0	0.325	0.315	0.330	0.325	0.325	28,000	9,100	0.3250	0.284	0.275	0.288	0.284	0.284	32,048	0.2839	-2.99%
2022-03-11	0	0.335	0.335	0.340	0.325	0.335	432,000	143,440	0.3320	0.293	0.293	0.297	0.284	0.293	494,454	0.2901	0.00%
2022-03-10	0	0.335	0.325	0.345	-	-	0	0	-	0.293	0.284	0.301	-	-	0	-	0.00%
2022-03-09	0	0.335	0.335	0.345	0.335	0.335	88,000	29,480	0.3350	0.293	0.293	0.301	0.293	0.293	100,722	0.2927	0.00%
2022-03-08	0	0.335	0.335	0.340	0.330	0.355	2,476,000	834,680	0.3371	0.293	0.293	0.297	0.288	0.310	2,833,951	0.2945	-10.67%
2022-03-07	0	0.375	0.350	0.375	-	-	0	0	-	0.328	0.306	0.328	-	-	0	-	0.00%
2022-03-04	0	0.375	0.350	0.380	-	-	0	0	-	0.328	0.306	0.332	-	-	0	-	0.00%
2022-03-03	0	0.375	0.355	0.380	0.350	0.375	708,000	247,960	0.3502	0.328	0.310	0.332	0.306	0.328	810,354	0.3060	7.14%
2022-03-02	0	0.350	0.350	0.355	0.340	0.365	712,000	250,200	0.3514	0.306	0.306	0.310	0.297	0.319	814,933	0.3070	-4.11%
2022-03-01	0	0.365	0.365	0.375	0.360	0.380	480,000	176,460	0.3676	0.319	0.319	0.328	0.315	0.332	549,393	0.3212	-2.67%
2022-02-28	0	0.375	0.370	0.375	0.370	0.390	640,000	239,280	0.3739	0.328	0.323	0.328	0.323	0.341	732,524	0.3267	-7.41%
2022-02-25	0	0.405	0.395	0.405	0.405	0.405	12,000	4,860	0.4050	0.354	0.345	0.354	0.354	0.354	13,735	0.3538	1.25%
2022-02-24	0	0.400	0.395	0.400	0.400	0.410	180,000	72,100	0.4006	0.349	0.345	0.349	0.349	0.358	206,022	0.3500	-6.98%
2022-02-23	0	0.430	0.400	0.430	-	-	0	0	-	0.376	0.349	0.376	-	-	0	-	0.00%
2022-02-22	0	0.430	0.400	0.430	-	-	0	0	-	0.376	0.349	0.376	-	-	0	-	0.00%
2022-02-21	0	0.430	0.400	0.430	0.415	0.430	16,000	6,700	0.4188	0.376	0.349	0.376	0.363	0.376	18,313	0.3659	3.61%
2022-02-18	0	0.415	0.400	0.430	0.400	0.440	152,000	63,180	0.4157	0.363	0.349	0.376	0.349	0.384	173,974	0.3632	-3.49%
2022-02-17	0	0.430	0.415	0.430	-	-	0	0	-	0.376	0.363	0.376	-	-	0	-	0.00%
2022-02-16	0	0.430	0.410	0.430	-	-	0	0	-	0.376	0.358	0.376	-	-	0	-	0.00%
2022-02-15	0	0.430	0.410	0.430	0.405	0.430	490,000	209,890	0.4283	0.376	0.358	0.376	0.354	0.376	560,839	0.3742	2.38%
2022-02-14	0	0.420	0.400	0.430	-	-	8,000	3,320	0.4150	0.367	0.349	0.376	-	-	9,157	0.3626	0.00%
2022-02-11	0	0.420	0.405	0.420	-	-	0	0	-	0.367	0.354	0.367	-	-	0	-	-2.33%
2022-02-10	0	0.430	0.405	0.430	0.430	0.430	32,000	13,760	0.4300	0.376	0.354	0.376	0.376	0.376	36,626	0.3757	2.38%
2022-02-09	0	0.420	0.405	0.430	0.400	0.445	164,000	69,360	0.4229	0.367	0.354	0.376	0.349	0.389	187,709	0.3695	9.09%
2022-02-08	0	0.385	0.385	0.400	0.385	0.395	24,000	9,280	0.3867	0.336	0.336	0.349	0.336	0.345	27,470	0.3378	-4.94%
2022-02-07	0	0.405	0.395	0.415	-	-	0	0	-	0.354	0.345	0.363	-	-	0	-	0.00%
2022-02-04	0	0.405	0.405	0.420	-	-	0	0	-	0.354	0.354	0.367	-	-	0	-	0.00%
2022-01-31	0	0.405	0.405	0.415	-	-	4,000	1,620	0.4050	0.354	0.354	0.363	-	-	4,578	0.3538	2.53%
2022-01-28	0	0.395	0.390	0.395	0.395	0.405	324,000	128,900	0.3978	0.345	0.341	0.345	0.345	0.354	370,840	0.3476	-2.47%
2022-01-27	0	0.405	0.400	0.415	-	-	0	0	-	0.354	0.349	0.363	-	-	0	-	0.00%
2022-01-26	0	0.405	0.400	0.415	-	-	0	0	-	0.354	0.349	0.363	-	-	0	-	0.00%
2022-01-25	0	0.405	0.400	0.415	0.405	0.405	52,000	21,060	0.4050	0.354	0.349	0.363	0.354	0.354	59,518	0.3538	0.00%
2022-01-24	0	0.405	0.400	0.410	0.400	0.405	172,000	69,560	0.4044	0.354	0.349	0.358	0.349	0.354	196,866	0.3533	0.00%
2022-01-21	0	0.405	0.405	0.410	0.405	0.405	124,000	50,220	0.4050	0.354	0.354	0.358	0.354	0.354	141,926	0.3538	0.00%
2022-01-20	0	0.405	0.405	0.410	0.405	0.405	4,000	1,620	0.4050	0.354	0.354	0.358	0.354	0.354	4,578	0.3538	0.00%
2022-01-19	0	0.405	0.400	0.410	0.400	0.405	72,000	29,040	0.4033	0.354	0.349	0.358	0.349	0.354	82,409	0.3524	-1.22%
2022-01-18	0	0.410	0.400	0.415	0.400	0.410	76,000	30,660	0.4034	0.358	0.349	0.363	0.349	0.358	86,987	0.3525	0.00%
2022-01-17	0	0.410	0.400	0.410	0.400	0.410	172,000	68,920	0.4007	0.358	0.349	0.358	0.349	0.358	196,866	0.3501	1.23%
2022-01-14	0	0.405	0.405	0.415	-	-	0	0	-	0.354	0.354	0.363	-	-	0	-	0.00%
2022-01-13	0	0.405	0.405	0.420	0.400	0.405	236,000	95,420	0.4043	0.354	0.354	0.367	0.349	0.354	270,118	0.3533	-4.71%
2022-01-12	0	0.425	0.405	0.425	0.410	0.425	148,000	62,840	0.4246	0.371	0.354	0.371	0.358	0.371	169,396	0.3710	0.00%
2022-01-11	0	0.425	0.405	0.425	-	-	0	0	-	0.371	0.354	0.371	-	-	0	-	0.00%
2022-01-10	0	0.425	0.415	0.425	0.425	0.425	28,000	11,900	0.4250	0.371	0.363	0.371	0.371	0.371	32,048	0.3713	0.00%
2022-01-07	0	0.425	0.395	0.440	0.405	0.425	24,000	9,800	0.4083	0.371	0.345	0.384	0.354	0.371	27,470	0.3568	3.66%
2022-01-06	0	0.410	0.400	0.425	0.395	0.410	420,000	167,960	0.3999	0.358	0.349	0.371	0.345	0.358	480,719	0.3494	1.23%
2022-01-05	0	0.405	0.425	0.435	0.405	0.415	472,000	192,640	0.4081	0.354	0.371	0.380	0.354	0.363	540,236	0.3566	-2.41%
2022-01-04	0	0.415	0.415	0.420	0.415	0.415	4,000	1,660	0.4150	0.363	0.363	0.367	0.363	0.363	4,578	0.3626	0.00%
2022-01-03	0	0.415	0.405	0.415	0.405	0.420	176,000	71,680	0.4073	0.363	0.354	0.363	0.354	0.367	201,444	0.3558	-3.49%
2021-12-31	0	0.430	0.410	0.430	0.430	0.430	4,000	1,720	0.4300	0.376	0.358	0.376	0.376	0.376	4,578	0.3757	4.88%
2021-12-30	0	0.410	0.410	0.425	0.410	0.410	404,000	165,640	0.4100	0.358	0.358	0.371	0.358	0.358	462,406	0.3582	0.00%
2021-12-29	0	0.410	0.405	0.415	0.410	0.415	344,000	144,020	0.4187	0.358	0.354	0.363	0.358	0.363	393,732	0.3658	-3.53%
2021-12-28	0	0.425	0.410	0.430	0.410	0.430	68,000	28,100	0.4132	0.371	0.358	0.376	0.358	0.376	77,831	0.3610	4.94%
2021-12-24	0	0.405	0.405	0.415	0.405	0.405	4,000	1,620	0.4050	0.354	0.354	0.363	0.354	0.354	4,578	0.3538	-1.22%
2021-12-23	0	0.410	0.405	0.420	0.400	0.410	168,000	67,460	0.4015	0.358	0.354	0.367	0.349	0.358	192,287	0.3508	-1.20%
2021-12-22	0	0.415	0.400	0.415	0.420	0.420	52,000	21,840	0.4200	0.363	0.349	0.363	0.367	0.367	59,518	0.3670	2.47%
2021-12-21	0	0.405	0.400	0.420	0.405	0.420	92,000	37,840	0.4113	0.354	0.349	0.367	0.354	0.367	105,300	0.3594	-1.22%
2021-12-20	0	0.410	0.400	0.410	0.410	0.410	120,000	48,180	0.4015	0.358	0.349	0.358	0.358	0.358	137,348	0.3508	-2.38%
2021-12-17	0	0.420	0.395	0.420	0.390	0.420	684,000	274,400	0.4012	0.367	0.345	0.367	0.341	0.367	782,885	0.3505	1.20%
2021-12-16	0	0.415	0.410	0.420	0.410	0.415	128,000	52,680	0.4116	0.363	0.358	0.367	0.358	0.363	146,505	0.3596	1.22%
2021-12-15	0	0.410	0.410	0.415	0.405	0.415	544,000	223,360	0.4106	0.358	0.358	0.363	0.354	0.363	622,645	0.3587	-3.53%
2021-12-14	0	0.425	0.415	0.425	0.415	0.425	64,000	26,600	0.4156	0.371	0.363	0.371	0.363	0.371	73,252	0.3631	2.41%
2021-12-13	0	0.415	0.415	0.425	0.410	0.430	232,000	96,760	0.4171	0.363	0.363	0.371	0.358	0.376	265,540	0.3644	-5.68%
2021-12-10	0	0.440	0.425	0.440	-	-	0	0	-	0.384	0.371	0.384	-	-	0	-	-1.12%
2021-12-09	0	0.445	0.425	0.445	0.425	0.445	120,000	51,160	0.4263	0.389	0.371	0.389	0.371	0.389	137,348	0.3725	2.30%
2021-12-08	0	0.435	0.425	0.435	-	-	0	0	-	0.380	0.371	0.380	-	-	0	-	0.00%
2021-12-07	0	0.435	0.430	0.440	0.425	0.440	152,000	65,620	0.4317	0.380	0.376	0.384	0.371	0.384	173,974	0.3772	2.35%
2021-12-06	0	0.425	0.420	0.435	0.420	0.435	800,000	339,800	0.4248	0.371	0.367	0.380	0.367	0.380	915,655	0.3711	-3.41%
2021-12-03	0	0.440	0.440	0.445	0.440	0.445	484,000	212,980	0.4400	0.384	0.384	0.389	0.384	0.389	553,971	0.3845	-2.22%
2021-12-02	0	0.450	0.445	0.455	0.420	0.450	684,000	296,200	0.4330	0.393	0.389	0.398	0.367	0.393	782,885	0.3783	-1.10%
2021-12-01	0	0.455	0.435	0.455	0.425	0.455	424,000	184,380	0.4349	0.398	0.380	0.398	0.371	0.398	485,297	0.3799	3.41%
2021-11-30	0	0.440	0.430	0.440	0.425	0.460	1,496,000	653,840	0.4371	0.384	0.376	0.384	0.371	0.402	1,712,274	0.3819	-7.37%
2021-11-29	0	0.475	0.460	0.475	0.455	0.510	2,912,000	1,408,760	0.4838	0.415	0.402	0.415	0.398	0.446	3,332,983	0.4227	1.06%
2021-11-26	0	0.470	0.465	0.475	0.460	0.500	1,456,000	687,380	0.4721	0.411	0.406	0.415	0.402	0.437	1,666,492	0.4125	-7.84%
2021-11-25	0	0.510	0.490	0.510	0.485	0.520	1,652,000	836,620	0.5064	0.446	0.428	0.446	0.424	0.454	1,890,827	0.4425	-1.92%
2021-11-24	0	0.520	0.510	0.520	0.450	0.520	6,412,000	3,142,420	0.4901	0.454	0.446	0.454	0.393	0.454	7,338,973	0.4282	8.33%
2021-11-23	0	0.480	0.480	0.485	0.415	0.490	6,108,000	2,827,160	0.4629	0.419	0.419	0.424	0.363	0.428	6,991,024	0.4044	18.52%
2021-11-22	0	0.405	0.405	0.420	0.405	0.425	96,000	39,520	0.4117	0.354	0.354	0.367	0.354	0.371	109,879	0.3597	-2.41%
2021-11-19	0	0.415	0.405	0.415	0.405	0.415	236,000	95,620	0.4052	0.363	0.354	0.363	0.354	0.363	270,118	0.3540	-1.19%
2021-11-18	0	0.420	0.410	0.420	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	0.00%
2021-11-17	0	0.420	0.400	0.425	-	-	0	0	-	0.367	0.349	0.371	-	-	0	-	0.00%
2021-11-16	0	0.420	0.420	0.425	0.420	0.420	148,000	62,300	0.4209	0.367	0.367	0.371	0.367	0.367	169,396	0.3678	0.00%
2021-11-15	0	0.420	0.415	0.420	0.420	0.425	156,000	65,600	0.4205	0.367	0.363	0.367	0.367	0.371	178,553	0.3674	1.20%
2021-11-12	0	0.415	0.415	0.425	0.400	0.420	468,000	193,860	0.4142	0.363	0.363	0.371	0.349	0.367	535,658	0.3619	6.41%
2021-11-11	0	0.390	0.400	0.415	0.400	0.400	4,000	1,600	0.4000	0.341	0.349	0.363	0.349	0.349	4,578	0.3495	0.00%
2021-11-10	0	0.390	0.385	0.390	0.390	0.420	732,000	298,420	0.4077	0.341	0.336	0.341	0.341	0.367	837,824	0.3562	-2.50%
2021-11-09	0	0.400	0.390	0.400	0.400	0.400	16,000	6,400	0.4000	0.349	0.341	0.349	0.349	0.349	18,313	0.3495	0.00%
2021-11-08	0	0.400	0.385	0.405	-	-	0	0	-	0.349	0.336	0.354	-	-	0	-	0.00%
2021-11-05	0	0.400	0.385	0.405	-	-	0	0	-	0.349	0.336	0.354	-	-	0	-	0.00%
2021-11-04	0	0.400	0.385	0.400	-	-	0	0	-	0.349	0.336	0.349	-	-	0	-	0.00%
2021-11-03	0	0.400	0.390	0.405	0.385	0.400	716,000	279,260	0.3900	0.349	0.341	0.354	0.336	0.349	819,511	0.3408	3.90%
2021-11-02	0	0.385	0.380	0.395	0.380	0.395	188,000	73,360	0.3902	0.336	0.332	0.345	0.332	0.345	215,179	0.3409	-3.75%
2021-11-01	0	0.400	0.390	0.405	0.395	0.400	360,000	142,660	0.3963	0.349	0.341	0.354	0.345	0.349	412,045	0.3462	0.00%
2021-10-29	0	0.400	0.390	0.405	0.400	0.400	100,000	40,000	0.4000	0.349	0.341	0.354	0.349	0.349	114,457	0.3495	2.56%
2021-10-28	0	0.390	0.390	0.405	-	-	0	0	-	0.341	0.341	0.354	-	-	0	-	0.00%
2021-10-27	0	0.390	0.390	0.400	0.390	0.390	48,000	18,720	0.3900	0.341	0.341	0.349	0.341	0.341	54,939	0.3407	1.30%
2021-10-26	0	0.385	0.385	0.400	0.385	0.385	20,000	7,700	0.3850	0.336	0.336	0.349	0.336	0.336	22,891	0.3364	-3.75%
2021-10-25	0	0.400	0.385	0.440	-	-	0	0	-	0.349	0.336	0.384	-	-	0	-	0.00%
2021-10-22	0	0.400	0.395	0.420	0.395	0.400	272,000	108,040	0.3972	0.349	0.345	0.367	0.345	0.349	311,323	0.3470	0.00%
2021-10-21	0	0.400	0.395	0.420	-	-	0	0	-	0.349	0.345	0.367	-	-	0	-	0.00%
2021-10-20	0	0.400	0.395	0.420	0.400	0.400	16,000	6,400	0.4000	0.349	0.345	0.367	0.349	0.349	18,313	0.3495	0.00%
2021-10-19	0	0.400	0.395	0.400	0.405	0.405	40,000	16,200	0.4050	0.349	0.345	0.349	0.354	0.354	45,783	0.3538	0.00%
2021-10-18	0	0.400	0.395	0.400	0.400	0.400	20,000	8,000	0.4000	0.349	0.345	0.349	0.349	0.349	22,891	0.3495	1.27%
2021-10-15	0	0.395	0.395	0.410	0.395	0.425	388,000	157,200	0.4052	0.345	0.345	0.358	0.345	0.371	444,093	0.3540	2.60%
2021-10-12	0	0.385	0.385	0.405	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2021-10-11	0	0.385	0.385	0.405	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2021-10-08	0	0.385	0.375	0.405	-	-	0	0	-	0.336	0.328	0.354	-	-	0	-	0.00%
2021-10-07	0	0.385	0.385	0.405	0.385	0.385	48,000	18,480	0.3850	0.336	0.336	0.354	0.336	0.336	54,939	0.3364	0.00%
2021-10-06	0	0.385	0.370	0.400	0.385	0.385	40,000	15,400	0.3850	0.336	0.323	0.349	0.336	0.336	45,783	0.3364	0.00%
2021-10-05	0	0.385	0.385	0.405	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2021-10-04	0	0.385	0.385	0.405	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2021-09-30	0	0.385	0.385	0.405	0.385	0.385	104,000	40,040	0.3850	0.336	0.336	0.354	0.336	0.336	119,035	0.3364	0.00%
2021-09-29	0	0.385	0.385	0.405	0.385	0.385	124,000	47,740	0.3850	0.336	0.336	0.354	0.336	0.336	141,926	0.3364	0.00%
2021-09-28	0	0.385	0.385	0.405	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2021-09-27	0	0.385	0.385	0.400	0.380	0.390	380,000	146,960	0.3867	0.336	0.336	0.349	0.332	0.341	434,936	0.3379	-2.53%
2021-09-24	0	0.395	0.395	0.405	0.395	0.395	80,000	31,600	0.3950	0.345	0.345	0.354	0.345	0.345	91,565	0.3451	0.00%
2021-09-23	0	0.395	0.395	0.405	-	-	0	0	-	0.345	0.345	0.354	-	-	0	-	0.00%
2021-09-21	0	0.395	0.390	0.405	0.385	0.395	284,000	110,740	0.3899	0.345	0.341	0.354	0.336	0.345	325,057	0.3407	0.00%
2021-09-20	0	0.395	0.390	0.395	0.390	0.400	96,000	38,080	0.3967	0.345	0.341	0.345	0.341	0.349	109,879	0.3466	-3.66%
2021-09-17	0	0.410	0.400	0.415	0.400	0.410	1,580,000	632,600	0.4004	0.358	0.349	0.363	0.349	0.358	1,808,418	0.3498	2.50%
2021-09-16	0	0.400	0.385	0.400	0.400	0.400	68,000	27,200	0.4000	0.349	0.336	0.349	0.349	0.349	77,831	0.3495	-1.23%
2021-09-15	0	0.405	0.405	0.410	0.400	0.410	432,000	176,260	0.4080	0.354	0.354	0.358	0.349	0.358	494,454	0.3565	0.00%
2021-09-14	0	0.405	0.405	0.415	0.405	0.410	312,000	127,360	0.4082	0.354	0.354	0.363	0.354	0.358	357,105	0.3566	-1.22%
2021-09-13	0	0.410	0.410	0.425	0.405	0.435	1,064,000	448,820	0.4218	0.358	0.358	0.371	0.354	0.380	1,217,821	0.3685	-6.82%
2021-09-10	0	0.440	0.440	0.450	0.440	0.440	160,000	70,400	0.4400	0.384	0.384	0.393	0.384	0.384	183,131	0.3844	-1.12%
2021-09-09	0	0.445	0.445	0.460	0.435	0.465	92,000	42,040	0.4570	0.389	0.389	0.402	0.380	0.406	105,300	0.3992	-2.20%
2021-09-08	0	0.455	0.455	0.470	0.455	0.470	24,000	11,160	0.4650	0.398	0.398	0.411	0.398	0.411	27,470	0.4063	-3.19%
2021-09-07	0	0.470	0.450	0.470	0.450	0.470	436,000	202,340	0.4641	0.411	0.393	0.411	0.393	0.411	499,032	0.4055	1.08%
2021-09-06	0	0.465	0.450	0.470	0.420	0.465	1,328,000	600,160	0.4519	0.406	0.393	0.411	0.367	0.406	1,519,987	0.3948	0.00%
2021-09-03	0	0.465	0.460	0.465	0.440	0.490	4,328,000	2,044,500	0.4724	0.406	0.402	0.406	0.384	0.428	4,953,692	0.4127	5.68%
2021-09-02	0	0.440	0.425	0.440	0.425	0.445	228,000	99,920	0.4382	0.384	0.371	0.384	0.371	0.389	260,962	0.3829	2.33%
2021-09-01	0	0.430	0.415	0.430	0.405	0.430	204,000	87,580	0.4293	0.376	0.363	0.376	0.354	0.376	233,492	0.3751	2.38%
2021-08-31	0	0.420	0.420	0.430	0.420	0.420	4,000	1,680	0.4200	0.367	0.367	0.376	0.367	0.367	4,578	0.3670	0.00%
2021-08-30	0	0.420	0.415	0.420	0.400	0.420	408,000	167,260	0.4100	0.367	0.363	0.367	0.349	0.367	466,984	0.3582	3.70%
2021-08-27	0	0.405	0.390	0.410	0.400	0.410	300,000	119,200	0.3973	0.354	0.341	0.358	0.349	0.358	343,371	0.3471	3.85%
2021-08-26	0	0.390	0.390	0.415	-	-	0	0	-	0.341	0.341	0.363	-	-	0	-	0.00%
2021-08-25	0	0.390	0.390	0.415	-	-	0	0	-	0.341	0.341	0.363	-	-	0	-	0.00%
2021-08-24	0	0.390	0.390	0.410	0.390	0.415	188,000	76,120	0.4049	0.341	0.341	0.358	0.341	0.363	215,179	0.3538	1.30%
2021-08-23	0	0.385	0.385	0.400	0.385	0.405	176,000	68,640	0.3900	0.336	0.336	0.349	0.336	0.354	201,444	0.3407	-3.75%
2021-08-20	0	0.400	0.390	0.405	0.395	0.400	256,000	101,980	0.3984	0.349	0.341	0.354	0.345	0.349	293,010	0.3480	1.27%
2021-08-19	0	0.395	0.395	0.410	0.395	0.395	4,000	1,580	0.3950	0.345	0.345	0.358	0.345	0.345	4,578	0.3451	-2.47%
2021-08-18	0	0.405	0.400	0.415	-	-	0	0	-	0.354	0.349	0.363	-	-	0	-	0.00%
2021-08-17	0	0.405	0.405	0.425	0.405	0.405	8,000	3,240	0.4050	0.354	0.354	0.371	0.354	0.354	9,157	0.3538	0.00%
2021-08-16	0	0.405	0.405	0.425	0.405	0.405	84,000	34,020	0.4050	0.354	0.354	0.371	0.354	0.354	96,144	0.3538	-2.41%
2021-08-13	0	0.415	0.405	0.435	0.405	0.430	136,000	55,780	0.4101	0.363	0.354	0.380	0.354	0.376	155,661	0.3583	-2.35%
2021-08-12	0	0.425	0.410	0.430	-	-	0	0	-	0.371	0.358	0.376	-	-	0	-	0.00%
2021-08-11	0	0.425	0.410	0.430	0.405	0.440	116,000	47,720	0.4114	0.371	0.358	0.376	0.354	0.384	132,770	0.3594	1.19%
2021-08-10	0	0.420	0.415	0.440	-	-	0	0	-	0.367	0.363	0.384	-	-	0	-	0.00%
2021-08-09	0	0.420	0.420	0.440	0.420	0.440	128,000	55,840	0.4363	0.367	0.367	0.384	0.367	0.384	146,505	0.3811	1.20%
2021-08-06	0	0.415	0.415	0.435	-	-	0	0	-	0.363	0.363	0.380	-	-	0	-	0.00%
2021-08-05	0	0.415	0.415	0.445	0.410	0.415	28,000	11,540	0.4121	0.363	0.363	0.389	0.358	0.363	32,048	0.3601	-1.19%
2021-08-04	0	0.420	0.410	0.420	0.420	0.420	20,000	8,400	0.4200	0.367	0.358	0.367	0.367	0.367	22,891	0.3670	0.00%
2021-08-03	0	0.420	0.420	0.450	-	-	0	0	-	0.367	0.367	0.393	-	-	0	-	2.44%
2021-08-02	0	0.410	0.400	0.415	-	-	0	0	-	0.358	0.349	0.363	-	-	0	-	0.00%
2021-07-30	0	0.410	0.410	0.420	0.410	0.410	200,000	82,000	0.4100	0.358	0.358	0.367	0.358	0.358	228,914	0.3582	0.00%
2021-07-29	0	0.410	0.395	0.410	0.390	0.410	748,000	295,500	0.3951	0.358	0.345	0.358	0.341	0.358	856,137	0.3452	5.13%
2021-07-28	0	0.390	0.390	0.405	0.390	0.395	172,000	67,200	0.3907	0.341	0.341	0.354	0.341	0.345	196,866	0.3413	-2.50%
2021-07-27	0	0.400	0.395	0.400	0.395	0.410	1,468,000	586,880	0.3998	0.349	0.345	0.349	0.345	0.358	1,680,226	0.3493	-1.23%
2021-07-26	0	0.405	0.400	0.415	0.400	0.420	636,000	259,400	0.4079	0.354	0.349	0.363	0.349	0.367	727,945	0.3563	-5.81%
2021-07-23	0	0.430	0.430	0.460	0.425	0.425	632,000	268,600	0.4250	0.376	0.376	0.402	0.371	0.371	723,367	0.3713	1.18%
2021-07-22	0	0.425	0.425	0.440	0.425	0.425	96,000	40,800	0.4250	0.371	0.371	0.384	0.371	0.371	109,879	0.3713	-1.16%
2021-07-21	0	0.430	0.425	0.430	0.425	0.430	432,000	183,720	0.4253	0.376	0.371	0.376	0.371	0.376	494,454	0.3716	1.18%
2021-07-20	0	0.425	0.425	0.440	0.425	0.435	376,000	160,980	0.4281	0.371	0.371	0.384	0.371	0.380	430,358	0.3741	-2.30%
2021-07-19	0	0.435	0.435	0.450	0.425	0.440	272,000	118,760	0.4366	0.380	0.380	0.393	0.371	0.384	311,323	0.3815	-2.25%
2021-07-16	0	0.445	0.445	0.450	0.440	0.455	52,000	23,480	0.4515	0.389	0.389	0.393	0.384	0.398	59,518	0.3945	0.00%
2021-07-15	0	0.445	0.440	0.445	0.430	0.460	1,064,000	471,080	0.4427	0.389	0.384	0.389	0.376	0.402	1,217,821	0.3868	-2.20%
2021-07-14	0	0.455	0.455	0.460	0.455	0.460	1,372,000	629,900	0.4591	0.398	0.398	0.402	0.398	0.402	1,570,348	0.4011	-4.21%
2021-07-13	0	0.475	0.470	0.475	0.470	0.500	2,028,000	979,280	0.4829	0.415	0.411	0.415	0.411	0.437	2,321,185	0.4219	2.15%
2021-07-12	0	0.465	0.465	0.475	0.425	0.560	7,140,000	3,246,560	0.4547	0.406	0.406	0.415	0.371	0.489	8,172,218	0.3973	-7.00%
2021-07-09	0	0.500	0.495	0.500	0.435	0.520	9,156,000	4,559,000	0.4979	0.437	0.432	0.437	0.380	0.454	10,479,668	0.4350	21.95%
2021-07-08	0	0.410	0.410	0.420	0.405	0.410	368,000	150,060	0.4078	0.358	0.358	0.367	0.354	0.358	421,201	0.3563	1.23%
2021-07-07	0	0.405	0.390	0.405	0.395	0.405	44,000	17,420	0.3959	0.354	0.341	0.354	0.345	0.354	50,361	0.3459	2.53%
2021-07-06	0	0.395	0.395	0.400	0.380	0.410	732,000	287,060	0.3922	0.345	0.345	0.349	0.332	0.358	837,824	0.3426	-5.95%
2021-07-05	0	0.420	0.400	0.430	0.415	0.420	208,000	87,040	0.4185	0.367	0.349	0.376	0.363	0.367	238,070	0.3656	5.00%
2021-07-02	0	0.400	0.400	0.405	0.400	0.405	12,000	4,840	0.4033	0.349	0.349	0.354	0.349	0.354	13,735	0.3524	0.00%
2021-06-30	0	0.400	0.400	0.410	0.400	0.400	72,000	28,800	0.4000	0.349	0.349	0.358	0.349	0.349	82,409	0.3495	0.00%
2021-06-29	0	0.400	0.390	0.405	0.395	0.400	312,000	124,780	0.3999	0.349	0.341	0.354	0.345	0.349	357,105	0.3494	3.90%
2021-06-28	0	0.385	0.385	0.400	0.385	0.385	52,000	20,020	0.3850	0.336	0.336	0.349	0.336	0.336	59,518	0.3364	0.00%
2021-06-25	0	0.385	0.385	0.395	0.380	0.410	1,224,000	475,100	0.3882	0.336	0.336	0.345	0.332	0.358	1,400,952	0.3391	-6.10%
2021-06-24	0	0.410	0.410	0.415	-	-	0	0	-	0.358	0.358	0.363	-	-	0	-	0.00%
2021-06-23	0	0.410	0.400	0.420	0.410	0.410	4,000	1,640	0.4100	0.358	0.349	0.367	0.358	0.358	4,578	0.3582	-1.20%
2021-06-22	0	0.415	0.405	0.425	-	-	0	0	-	0.363	0.354	0.371	-	-	0	-	0.00%
2021-06-21	0	0.415	0.410	0.425	-	-	100,000	41,000	0.4100	0.363	0.358	0.371	-	-	114,457	0.3582	0.00%
2021-06-18	0	0.415	0.410	0.430	0.415	0.420	244,000	102,300	0.4193	0.363	0.358	0.376	0.363	0.367	279,275	0.3663	-4.60%
2021-06-17	0	0.435	0.415	0.435	0.435	0.435	8,000	3,480	0.4350	0.380	0.363	0.380	0.380	0.380	9,157	0.3801	6.10%
2021-06-16	0	0.410	0.410	0.430	0.410	0.440	1,232,000	521,420	0.4232	0.358	0.358	0.376	0.358	0.384	1,410,108	0.3698	-1.20%
2021-06-15	0	0.415	0.415	0.435	0.415	0.415	40,000	16,600	0.4150	0.363	0.363	0.380	0.363	0.363	45,783	0.3626	-2.35%
2021-06-11	0	0.425	0.415	0.425	0.425	0.425	8,000	3,400	0.4250	0.371	0.363	0.371	0.371	0.371	9,157	0.3713	1.19%
2021-06-10	0	0.420	0.415	0.420	0.425	0.430	56,000	24,060	0.4296	0.367	0.363	0.367	0.371	0.376	64,096	0.3754	-3.45%
2021-06-09	0	0.450	0.430	0.450	0.425	0.450	340,000	152,780	0.4494	0.380	0.363	0.380	0.359	0.380	402,572	0.3795	0.00%
2021-06-08	0	0.450	0.425	0.445	0.440	0.450	252,000	111,980	0.4444	0.380	0.359	0.376	0.372	0.380	298,377	0.3753	1.12%
2021-06-07	0	0.445	0.415	0.445	0.445	0.445	4,000	1,780	0.4450	0.376	0.350	0.376	0.376	0.376	4,736	0.3758	2.30%
2021-06-04	0	0.435	0.415	0.440	-	-	0	0	-	0.367	0.350	0.372	-	-	0	-	-2.25%
2021-06-03	0	0.445	0.410	0.445	0.445	0.445	4,000	1,780	0.4450	0.376	0.346	0.376	0.376	0.376	4,736	0.3758	3.49%
2021-06-02	0	0.430	0.410	0.440	0.415	0.415	72,000	29,880	0.4150	0.363	0.346	0.372	0.350	0.350	85,251	0.3505	0.00%
2021-06-01	0	0.430	0.415	0.440	-	-	0	0	-	0.363	0.350	0.372	-	-	0	-	0.00%
2021-05-31	0	0.430	0.415	0.430	0.430	0.430	72,000	30,960	0.4300	0.363	0.350	0.363	0.363	0.363	85,251	0.3632	-1.15%
2021-05-28	0	0.435	0.420	0.435	0.425	0.435	256,000	108,840	0.4252	0.367	0.355	0.367	0.359	0.367	303,113	0.3591	-1.14%
2021-05-27	0	0.440	0.425	0.440	0.410	0.440	548,000	225,440	0.4114	0.372	0.359	0.372	0.346	0.372	648,852	0.3474	0.00%
2021-05-26	0	0.440	0.410	0.440	-	-	0	0	-	0.372	0.346	0.372	-	-	0	-	-2.22%
2021-05-25	0	0.450	0.425	0.450	-	-	0	0	-	0.380	0.359	0.380	-	-	0	-	0.00%
2021-05-24	0	0.450	0.425	0.450	0.425	0.450	308,000	132,060	0.4288	0.380	0.359	0.380	0.359	0.380	364,683	0.3621	4.65%
2021-05-21	0	0.430	0.425	0.430	0.425	0.450	800,000	350,060	0.4376	0.363	0.359	0.363	0.359	0.380	947,229	0.3696	0.00%
2021-05-20	0	0.430	0.430	0.435	0.425	0.435	260,000	111,160	0.4275	0.363	0.363	0.367	0.359	0.367	307,849	0.3611	2.38%
2021-05-18	0	0.420	0.405	0.420	0.425	0.425	200,000	85,000	0.4250	0.355	0.342	0.355	0.359	0.359	236,807	0.3589	1.20%
2021-05-17	0	0.415	0.395	0.415	0.415	0.420	228,000	95,740	0.4199	0.350	0.334	0.350	0.350	0.355	269,960	0.3546	3.75%
2021-05-14	0	0.400	0.385	0.400	-	-	0	0	-	0.338	0.325	0.338	-	-	0	-	-1.23%
2021-05-13	0	0.405	0.390	0.405	0.400	0.405	232,000	92,820	0.4001	0.342	0.329	0.342	0.338	0.342	274,696	0.3379	2.53%
2021-05-12	0	0.395	0.385	0.395	0.385	0.395	128,000	49,920	0.3900	0.334	0.325	0.334	0.325	0.334	151,557	0.3294	0.00%
2021-05-11	0	0.395	0.395	0.400	0.390	0.395	148,000	58,360	0.3943	0.334	0.334	0.338	0.329	0.334	175,237	0.3330	1.28%
2021-05-10	0	0.390	0.375	0.390	0.375	0.390	148,000	56,520	0.3819	0.329	0.317	0.329	0.317	0.329	175,237	0.3225	-2.50%
2021-05-07	0	0.400	0.380	0.400	0.380	0.400	692,000	263,840	0.3813	0.338	0.321	0.338	0.321	0.338	819,353	0.3220	2.56%
2021-05-06	0	0.390	0.390	0.395	0.390	0.395	44,000	17,180	0.3905	0.329	0.329	0.334	0.329	0.334	52,098	0.3298	-1.27%
2021-05-05	0	0.395	0.395	0.400	0.395	0.395	4,000	1,580	0.3950	0.334	0.334	0.338	0.334	0.334	4,736	0.3336	-3.66%
2021-05-04	0	0.410	0.400	0.410	0.400	0.410	44,000	17,640	0.4009	0.346	0.338	0.346	0.338	0.346	52,098	0.3386	0.00%
2021-05-03	0	0.410	0.395	0.415	0.390	0.415	216,000	85,860	0.3975	0.346	0.334	0.350	0.329	0.350	255,752	0.3357	-1.20%
2021-04-30	0	0.415	0.405	0.420	0.400	0.415	12,000	4,860	0.4050	0.350	0.342	0.355	0.338	0.350	14,208	0.3421	0.00%
2021-04-29	0	0.415	0.405	0.415	0.410	0.435	92,000	38,240	0.4157	0.350	0.342	0.350	0.346	0.367	108,931	0.3510	-1.19%
2021-04-28	0	0.420	0.405	0.420	0.405	0.420	160,000	64,860	0.4054	0.355	0.342	0.355	0.342	0.355	189,446	0.3424	0.00%
2021-04-27	0	0.420	0.405	0.420	0.410	0.420	204,000	83,680	0.4102	0.355	0.342	0.355	0.346	0.355	241,543	0.3464	0.00%
2021-04-26	0	0.420	0.415	0.420	0.410	0.430	568,000	234,000	0.4120	0.355	0.350	0.355	0.346	0.363	672,533	0.3479	-2.33%
2021-04-23	0	0.430	0.425	0.430	0.440	0.440	64,000	28,160	0.4400	0.363	0.359	0.363	0.372	0.372	75,778	0.3716	-1.15%
2021-04-22	0	0.435	0.420	0.435	0.420	0.435	116,000	49,000	0.4224	0.367	0.355	0.367	0.355	0.367	137,348	0.3568	1.16%
2021-04-21	0	0.430	0.420	0.430	0.420	0.420	24,000	10,120	0.4217	0.363	0.355	0.363	0.355	0.355	28,417	0.3561	-1.15%
2021-04-20	0	0.435	0.420	0.435	0.425	0.435	24,000	10,240	0.4267	0.367	0.355	0.367	0.359	0.367	28,417	0.3603	-1.14%
2021-04-19	0	0.440	0.420	0.440	0.440	0.440	20,000	8,480	0.4240	0.372	0.355	0.372	0.372	0.372	23,681	0.3581	2.33%
2021-04-16	0	0.430	0.415	0.430	0.400	0.450	1,376,000	576,460	0.4189	0.363	0.350	0.363	0.338	0.380	1,629,234	0.3538	8.86%
2021-04-15	0	0.395	0.395	0.410	0.395	0.395	8,000	3,160	0.3950	0.334	0.334	0.346	0.334	0.334	9,472	0.3336	-1.25%
2021-04-14	0	0.400	0.395	0.410	-	-	0	0	-	0.338	0.334	0.346	-	-	0	-	0.00%
2021-04-13	0	0.400	0.395	0.410	-	-	0	0	-	0.338	0.334	0.346	-	-	0	-	0.00%
2021-04-12	0	0.400	0.395	0.410	0.400	0.400	32,000	12,800	0.4000	0.338	0.334	0.346	0.338	0.338	37,889	0.3378	2.56%
2021-04-09	0	0.390	0.390	0.410	-	-	0	0	-	0.329	0.329	0.346	-	-	0	-	0.00%
2021-04-08	0	0.390	0.385	0.410	0.390	0.410	116,000	46,040	0.3969	0.329	0.325	0.346	0.329	0.346	137,348	0.3352	-6.02%
2021-04-07	0	0.415	0.410	0.440	-	-	0	0	-	0.350	0.346	0.372	-	-	0	-	0.00%
2021-04-01	0	0.415	0.415	0.435	-	-	0	0	-	0.350	0.350	0.367	-	-	0	-	0.00%
2021-03-31	0	0.415	0.415	0.445	0.410	0.420	24,000	9,960	0.4150	0.350	0.350	0.376	0.346	0.355	28,417	0.3505	-2.35%
2021-03-30	0	0.425	0.425	0.435	0.425	0.425	156,000	66,300	0.4250	0.359	0.359	0.367	0.359	0.359	184,710	0.3589	0.00%
2021-03-29	0	0.425	0.415	0.425	0.410	0.425	312,000	129,240	0.4142	0.359	0.350	0.359	0.346	0.359	369,419	0.3498	4.94%
2021-03-26	0	0.405	0.400	0.415	-	-	0	0	-	0.342	0.338	0.350	-	-	0	-	0.00%
2021-03-25	0	0.405	0.405	0.415	-	-	0	0	-	0.342	0.342	0.350	-	-	0	-	1.25%
2021-03-24	0	0.400	0.400	0.415	0.400	0.405	984,000	398,100	0.4046	0.338	0.338	0.350	0.338	0.342	1,165,092	0.3417	-1.23%
2021-03-23	0	0.405	0.405	0.415	0.400	0.410	860,000	349,220	0.4061	0.342	0.342	0.350	0.338	0.346	1,018,271	0.3430	-2.41%
2021-03-22	0	0.415	0.415	0.440	0.415	0.425	56,000	23,360	0.4171	0.350	0.350	0.372	0.350	0.359	66,306	0.3523	0.00%
2021-03-19	0	0.415	0.415	0.425	-	-	0	0	-	0.350	0.350	0.359	-	-	0	-	1.22%
2021-03-18	0	0.410	0.410	0.425	0.410	0.410	40,000	16,400	0.4100	0.346	0.346	0.359	0.346	0.346	47,361	0.3463	0.00%
2021-03-17	0	0.410	0.410	0.425	-	-	0	0	-	0.346	0.346	0.359	-	-	0	-	0.00%
2021-03-16	0	0.410	0.410	0.425	0.410	0.410	124,000	50,840	0.4100	0.346	0.346	0.359	0.346	0.346	146,820	0.3463	0.00%
2021-03-15	0	0.410	0.410	0.440	0.410	0.425	44,000	18,440	0.4191	0.346	0.346	0.372	0.346	0.359	52,098	0.3540	-3.53%
2021-03-12	0	0.425	0.420	0.425	0.425	0.425	8,000	3,400	0.4250	0.359	0.355	0.359	0.359	0.359	9,472	0.3589	-2.30%
2021-03-11	0	0.435	0.425	0.435	0.420	0.435	560,000	239,180	0.4271	0.367	0.359	0.367	0.355	0.367	663,060	0.3607	4.82%
2021-03-10	0	0.415	0.410	0.420	0.410	0.415	152,000	62,840	0.4134	0.350	0.346	0.355	0.346	0.350	179,974	0.3492	1.22%
2021-03-09	0	0.410	0.410	0.415	0.410	0.415	356,000	146,240	0.4108	0.346	0.346	0.350	0.346	0.350	421,517	0.3469	0.00%
2021-03-08	0	0.410	0.400	0.410	0.395	0.440	600,000	242,440	0.4041	0.346	0.338	0.346	0.334	0.372	710,422	0.3413	-2.38%
2021-03-05	0	0.420	0.420	0.430	0.410	0.420	400,000	167,700	0.4193	0.355	0.355	0.363	0.346	0.355	473,615	0.3541	-2.33%
2021-03-04	0	0.430	0.410	0.430	0.410	0.430	104,000	42,900	0.4125	0.363	0.346	0.363	0.346	0.363	123,140	0.3484	-3.37%
2021-03-03	0	0.445	0.430	0.445	0.430	0.445	116,000	50,060	0.4316	0.376	0.363	0.376	0.363	0.376	137,348	0.3645	4.71%
2021-03-02	0	0.425	0.410	0.425	-	-	0	0	-	0.359	0.346	0.359	-	-	0	-	0.00%
2021-03-01	0	0.425	0.425	0.435	0.405	0.420	280,000	116,260	0.4152	0.359	0.359	0.367	0.342	0.355	331,530	0.3507	1.19%
2021-02-26	0	0.420	0.415	0.425	0.415	0.425	248,000	104,240	0.4203	0.355	0.350	0.359	0.350	0.359	293,641	0.3550	-2.33%
2021-02-25	0	0.430	0.430	0.440	0.425	0.430	100,000	42,780	0.4278	0.363	0.363	0.372	0.359	0.363	118,404	0.3613	1.18%
2021-02-24	0	0.425	0.420	0.425	0.415	0.430	476,000	201,180	0.4226	0.359	0.355	0.359	0.350	0.363	563,601	0.3570	-3.41%
2021-02-23	0	0.440	0.435	0.440	0.435	0.445	68,000	29,800	0.4382	0.372	0.367	0.372	0.367	0.376	80,514	0.3701	-1.12%
2021-02-22	0	0.445	0.445	0.455	0.445	0.465	216,000	97,620	0.4519	0.376	0.376	0.384	0.376	0.393	255,752	0.3817	-4.30%
2021-02-19	0	0.465	0.455	0.465	0.445	0.475	380,000	176,380	0.4642	0.393	0.384	0.393	0.376	0.401	449,934	0.3920	1.09%
2021-02-18	0	0.460	0.450	0.460	0.440	0.475	1,028,000	465,880	0.4532	0.389	0.380	0.389	0.372	0.401	1,217,189	0.3828	0.00%
2021-02-17	0	0.460	0.450	0.460	0.430	0.480	2,452,000	1,093,460	0.4459	0.389	0.380	0.389	0.363	0.405	2,903,257	0.3766	5.75%
2021-02-16	0	0.435	0.430	0.445	0.430	0.445	428,000	187,580	0.4383	0.367	0.363	0.376	0.363	0.376	506,768	0.3702	1.16%
2021-02-11	0	0.430	0.430	0.435	0.420	0.435	396,000	167,640	0.4233	0.363	0.363	0.367	0.355	0.367	468,878	0.3575	2.38%
2021-02-10	0	0.420	0.420	0.440	0.405	0.440	516,000	218,000	0.4225	0.355	0.355	0.372	0.342	0.372	610,963	0.3568	-2.33%
2021-02-09	0	0.430	0.405	0.430	0.405	0.430	840,000	343,900	0.4094	0.363	0.342	0.363	0.342	0.363	994,590	0.3458	3.61%
2021-02-08	0	0.415	0.415	0.430	0.410	0.430	236,000	98,640	0.4180	0.350	0.350	0.363	0.346	0.363	279,433	0.3530	-3.49%
2021-02-05	0	0.430	0.415	0.430	0.405	0.435	648,000	272,060	0.4198	0.363	0.350	0.363	0.342	0.367	767,256	0.3546	-1.15%
2021-02-04	0	0.435	0.425	0.440	0.400	0.455	2,936,000	1,260,300	0.4293	0.367	0.359	0.372	0.338	0.384	3,476,330	0.3625	-5.43%
2021-02-03	0	0.460	0.455	0.460	0.455	0.470	568,000	261,200	0.4599	0.389	0.384	0.389	0.384	0.397	672,533	0.3884	-1.08%
2021-02-02	0	0.465	0.455	0.465	0.450	0.490	1,480,000	686,820	0.4641	0.393	0.384	0.393	0.380	0.414	1,752,374	0.3919	0.00%
2021-02-01	0	0.465	0.460	0.470	0.455	0.495	608,000	280,300	0.4610	0.393	0.389	0.397	0.384	0.418	719,894	0.3894	-2.11%
2021-01-29	0	0.475	0.465	0.475	0.465	0.500	960,000	456,500	0.4755	0.401	0.393	0.401	0.393	0.422	1,136,675	0.4016	2.15%
2021-01-28	0	0.465	0.460	0.470	0.450	0.485	1,672,000	772,840	0.4622	0.393	0.389	0.397	0.380	0.410	1,979,709	0.3904	-4.12%
2021-01-27	0	0.485	0.470	0.485	0.460	0.510	1,904,000	911,200	0.4786	0.410	0.397	0.410	0.389	0.431	2,254,405	0.4042	-4.90%
2021-01-26	0	0.510	0.500	0.510	0.485	0.540	2,520,000	1,268,260	0.5033	0.431	0.422	0.431	0.410	0.456	2,983,771	0.4251	-7.27%
2021-01-25	0	0.550	0.550	0.560	0.500	0.610	16,464,000	9,388,680	0.5703	0.465	0.465	0.473	0.422	0.515	19,493,973	0.4816	19.57%
2021-01-22	0	0.460	0.450	0.460	0.410	0.500	9,616,000	4,340,660	0.4514	0.389	0.380	0.389	0.346	0.422	11,385,693	0.3812	-1.08%
2021-01-21	0	0.465	0.450	0.470	0.400	0.580	28,304,000	14,486,660	0.5118	0.393	0.380	0.397	0.338	0.490	33,512,962	0.4323	20.78%
2021-01-20	0	0.385	0.370	0.385	0.365	0.385	424,000	158,720	0.3743	0.325	0.312	0.325	0.308	0.325	502,031	0.3162	0.00%
2021-01-19	0	0.385	0.375	0.390	0.355	0.390	936,000	352,740	0.3769	0.325	0.317	0.329	0.300	0.329	1,108,258	0.3183	8.45%
2021-01-18	0	0.355	0.355	0.365	0.340	0.350	432,000	151,080	0.3497	0.300	0.300	0.308	0.287	0.296	511,504	0.2954	1.43%
2021-01-15	0	0.350	0.345	0.350	0.350	0.350	100,000	35,000	0.3500	0.296	0.291	0.296	0.296	0.296	118,404	0.2956	-1.41%
2021-01-14	0	0.355	0.355	0.360	0.355	0.355	184,000	65,320	0.3550	0.300	0.300	0.304	0.300	0.300	217,863	0.2998	1.43%
2021-01-13	0	0.350	0.350	0.355	0.350	0.350	336,000	117,600	0.3500	0.296	0.296	0.300	0.296	0.296	397,836	0.2956	0.00%
2021-01-12	0	0.350	0.350	0.360	0.350	0.350	224,000	78,400	0.3500	0.296	0.296	0.304	0.296	0.296	265,224	0.2956	-1.41%
2021-01-11	0	0.355	0.350	0.360	-	-	0	0	-	0.300	0.296	0.304	-	-	0	-	0.00%
2021-01-08	0	0.355	0.350	0.360	0.345	0.355	108,000	37,920	0.3511	0.300	0.296	0.304	0.291	0.300	127,876	0.2965	-1.39%
2021-01-07	0	0.360	0.345	0.360	0.345	0.360	52,000	18,060	0.3473	0.304	0.291	0.304	0.291	0.304	61,570	0.2933	2.86%
2021-01-06	0	0.350	0.345	0.350	0.345	0.350	276,000	96,580	0.3499	0.296	0.291	0.296	0.291	0.296	326,794	0.2955	-2.78%
2021-01-05	0	0.360	0.350	0.360	-	-	0	0	-	0.304	0.296	0.304	-	-	0	-	0.00%
2021-01-04	0	0.360	0.345	0.360	0.340	0.360	64,000	22,000	0.3438	0.304	0.291	0.304	0.287	0.304	75,778	0.2903	4.35%
2020-12-31	0	0.345	0.340	0.350	0.340	0.345	56,000	19,060	0.3404	0.291	0.287	0.296	0.287	0.291	66,306	0.2875	-4.17%
2020-12-30	0	0.360	0.345	0.365	-	-	0	0	-	0.304	0.291	0.308	-	-	0	-	-2.70%
2020-12-29	0	0.370	0.345	0.370	0.350	0.370	108,000	37,920	0.3511	0.312	0.291	0.312	0.296	0.312	127,876	0.2965	4.23%
2020-12-28	0	0.355	0.345	0.370	0.325	0.355	648,000	217,380	0.3355	0.300	0.291	0.312	0.274	0.300	767,256	0.2833	-4.05%
2020-12-24	0	0.370	0.350	0.390	-	-	0	0	-	0.312	0.296	0.329	-	-	0	-	0.00%
2020-12-23	0	0.370	0.350	0.385	-	-	0	0	-	0.312	0.296	0.325	-	-	0	-	0.00%
2020-12-22	0	0.370	0.355	0.375	0.370	0.370	116,000	42,920	0.3700	0.312	0.300	0.317	0.312	0.312	137,348	0.3125	-2.63%
2020-12-21	0	0.380	0.355	0.380	0.380	0.380	300,000	114,000	0.3800	0.321	0.300	0.321	0.321	0.321	355,211	0.3209	-1.30%
2020-12-18	0	0.385	0.345	0.385	0.340	0.385	28,000	9,960	0.3557	0.325	0.291	0.325	0.287	0.325	33,153	0.3004	8.45%
2020-12-17	0	0.355	0.340	0.355	0.340	0.355	140,000	48,040	0.3431	0.300	0.287	0.300	0.287	0.300	165,765	0.2898	0.00%
2020-12-16	0	0.355	0.345	0.355	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2020-12-15	0	0.355	0.335	0.355	0.355	0.355	8,000	2,840	0.3550	0.300	0.283	0.300	0.300	0.300	9,472	0.2998	-1.39%
2020-12-14	0	0.360	0.350	0.360	0.350	0.360	56,000	19,680	0.3514	0.304	0.296	0.304	0.296	0.304	66,306	0.2968	-2.70%
2020-12-11	0	0.370	0.350	0.370	0.355	0.370	40,000	14,360	0.3590	0.312	0.296	0.312	0.300	0.312	47,361	0.3032	-1.33%
2020-12-10	0	0.375	0.360	0.380	0.360	0.375	92,000	33,200	0.3609	0.317	0.304	0.321	0.304	0.317	108,931	0.3048	0.00%
2020-12-09	0	0.375	0.360	0.375	-	-	0	0	-	0.317	0.304	0.317	-	-	0	-	-3.85%
2020-12-08	0	0.390	0.350	0.390	0.355	0.390	112,000	40,780	0.3641	0.329	0.296	0.329	0.300	0.329	132,612	0.3075	5.41%
2020-12-07	0	0.370	0.350	0.370	-	-	0	0	-	0.312	0.296	0.312	-	-	0	-	0.00%
2020-12-04	0	0.370	0.350	0.370	-	-	0	0	-	0.312	0.296	0.312	-	-	0	-	-1.33%
2020-12-03	0	0.375	0.375	0.390	0.370	0.375	100,000	37,060	0.3706	0.317	0.317	0.329	0.312	0.317	118,404	0.3130	5.63%
2020-12-02	0	0.355	0.340	0.370	-	-	0	0	-	0.300	0.287	0.312	-	-	0	-	0.00%
2020-12-01	0	0.355	0.355	0.365	0.350	0.355	240,000	84,200	0.3508	0.300	0.300	0.308	0.296	0.300	284,169	0.2963	0.00%
2020-11-30	0	0.355	0.355	0.370	0.355	0.355	156,000	55,380	0.3550	0.300	0.300	0.312	0.300	0.300	184,710	0.2998	2.90%
2020-11-27	0	0.345	0.340	0.350	0.340	0.345	232,000	78,960	0.3403	0.291	0.287	0.296	0.287	0.291	274,696	0.2874	1.47%
2020-11-26	0	0.340	0.340	0.350	0.340	0.340	4,000	1,360	0.3400	0.287	0.287	0.296	0.287	0.287	4,736	0.2872	0.00%
2020-11-25	0	0.340	0.340	0.350	0.340	0.350	68,000	23,740	0.3491	0.287	0.287	0.296	0.287	0.296	80,514	0.2949	0.00%
2020-11-24	0	0.340	0.340	0.345	0.340	0.340	56,000	19,040	0.3400	0.287	0.287	0.291	0.287	0.287	66,306	0.2872	0.00%
2020-11-23	0	0.340	0.340	0.350	0.340	0.345	52,000	17,880	0.3438	0.287	0.287	0.296	0.287	0.291	61,570	0.2904	-1.45%
2020-11-20	0	0.345	0.330	0.350	0.330	0.345	128,000	42,900	0.3352	0.291	0.279	0.296	0.279	0.291	151,557	0.2831	2.99%
2020-11-19	0	0.335	0.335	0.340	-	-	0	0	-	0.283	0.283	0.287	-	-	0	-	0.00%
2020-11-18	0	0.335	0.335	0.345	-	-	20,000	6,600	0.3300	0.283	0.283	0.291	-	-	23,681	0.2787	1.52%
2020-11-17	0	0.330	0.325	0.330	0.330	0.330	4,000	1,320	0.3300	0.279	0.274	0.279	0.279	0.279	4,736	0.2787	0.00%
2020-11-16	0	0.330	0.325	0.330	0.325	0.340	48,000	15,980	0.3329	0.279	0.274	0.279	0.274	0.287	56,834	0.2812	1.54%
2020-11-13	0	0.325	0.325	0.340	0.325	0.330	76,000	24,780	0.3261	0.274	0.274	0.287	0.274	0.279	89,987	0.2754	0.00%
2020-11-12	0	0.325	0.325	0.340	0.305	0.335	904,000	290,920	0.3218	0.274	0.274	0.287	0.258	0.283	1,070,369	0.2718	-8.45%
2020-11-11	0	0.355	0.340	0.355	-	-	4,000	1,380	0.3450	0.300	0.287	0.300	-	-	4,736	0.2914	0.00%
2020-11-10	0	0.355	0.345	0.360	0.355	0.355	52,000	18,460	0.3550	0.300	0.291	0.304	0.300	0.300	61,570	0.2998	0.00%
2020-11-09	0	0.355	0.340	0.355	-	-	0	0	-	0.300	0.287	0.300	-	-	0	-	0.00%
2020-11-06	0	0.355	0.355	0.360	0.355	0.355	108,000	38,340	0.3550	0.300	0.300	0.304	0.300	0.300	127,876	0.2998	0.00%
2020-11-05	0	0.355	0.335	0.360	-	-	0	0	-	0.300	0.283	0.304	-	-	0	-	0.00%
2020-11-04	0	0.355	0.335	0.360	0.355	0.355	120,000	42,600	0.3550	0.300	0.283	0.304	0.300	0.300	142,084	0.2998	-1.39%
2020-11-03	0	0.360	0.330	0.365	0.355	0.360	8,000	2,860	0.3575	0.304	0.279	0.308	0.300	0.304	9,472	0.3019	4.35%
2020-11-02	0	0.345	0.345	0.360	0.345	0.360	228,000	81,660	0.3582	0.291	0.291	0.304	0.291	0.304	269,960	0.3025	0.00%
2020-10-30	0	0.345	0.335	0.355	0.345	0.345	60,000	20,700	0.3450	0.291	0.283	0.300	0.291	0.291	71,042	0.2914	-1.43%
2020-10-29	0	0.350	0.350	0.355	0.325	0.350	296,000	101,400	0.3426	0.296	0.296	0.300	0.274	0.296	350,475	0.2893	1.45%
2020-10-28	0	0.345	0.330	0.345	-	-	0	0	-	0.291	0.279	0.291	-	-	0	-	0.00%
2020-10-27	0	0.345	0.330	0.350	0.320	0.345	408,000	136,040	0.3334	0.291	0.279	0.296	0.270	0.291	483,087	0.2816	-2.82%
2020-10-23	0	0.355	0.340	0.365	0.340	0.355	280,000	97,420	0.3479	0.300	0.287	0.308	0.287	0.300	331,530	0.2938	1.43%
2020-10-22	0	0.350	0.340	0.350	0.335	0.350	132,000	44,040	0.3336	0.296	0.287	0.296	0.283	0.296	156,293	0.2818	-1.41%
2020-10-21	0	0.355	0.345	0.355	0.355	0.355	4,000	1,420	0.3550	0.300	0.291	0.300	0.300	0.300	4,736	0.2998	0.00%
2020-10-20	0	0.355	0.340	0.360	-	-	0	0	-	0.300	0.287	0.304	-	-	0	-	0.00%
2020-10-19	0	0.355	0.355	0.365	0.355	0.355	44,000	15,620	0.3550	0.300	0.300	0.308	0.300	0.300	52,098	0.2998	0.00%
2020-10-16	0	0.355	0.335	0.355	0.340	0.355	8,000	2,780	0.3475	0.300	0.283	0.300	0.287	0.300	9,472	0.2935	4.41%
2020-10-15	0	0.340	0.330	0.340	0.340	0.355	580,000	199,480	0.3439	0.287	0.279	0.287	0.287	0.300	686,741	0.2905	-4.23%
2020-10-14	0	0.355	0.350	0.360	0.350	0.365	84,000	29,740	0.3540	0.300	0.296	0.304	0.296	0.308	99,459	0.2990	-2.74%
2020-10-12	0	0.365	0.350	0.365	0.340	0.365	552,000	194,760	0.3528	0.308	0.296	0.308	0.287	0.308	653,588	0.2980	2.82%
2020-10-09	0	0.355	0.355	0.365	0.335	0.360	608,000	217,880	0.3584	0.300	0.300	0.308	0.283	0.304	719,894	0.3027	0.00%
2020-10-08	0	0.355	0.335	0.355	-	-	0	0	-	0.300	0.283	0.300	-	-	0	-	-1.39%
2020-10-07	0	0.360	0.350	0.360	0.340	0.360	256,000	87,420	0.3415	0.304	0.296	0.304	0.287	0.304	303,113	0.2884	0.00%
2020-10-06	0	0.360	0.340	0.360	-	-	0	0	-	0.304	0.287	0.304	-	-	0	-	0.00%
2020-10-05	0	0.360	0.345	0.375	-	-	700,000	259,000	0.3700	0.304	0.291	0.317	-	-	828,825	0.3125	0.00%
2020-09-30	0	0.360	0.340	0.365	0.350	0.360	8,000	2,840	0.3550	0.304	0.287	0.308	0.296	0.304	9,472	0.2998	-1.37%
2020-09-29	0	0.365	0.345	0.375	0.365	0.365	400,000	146,000	0.3650	0.308	0.291	0.317	0.308	0.308	473,615	0.3083	0.00%
2020-09-28	0	0.365	0.335	0.375	0.365	0.365	416,000	151,840	0.3650	0.308	0.283	0.317	0.308	0.308	492,559	0.3083	0.00%
2020-09-25	0	0.365	0.345	0.365	-	-	0	0	-	0.308	0.291	0.308	-	-	0	-	0.00%
2020-09-24	0	0.365	0.365	0.375	0.365	0.370	272,000	99,780	0.3668	0.308	0.308	0.317	0.308	0.312	322,058	0.3098	-1.35%
2020-09-23	0	0.370	0.340	0.375	0.360	0.370	360,000	132,120	0.3670	0.312	0.287	0.317	0.304	0.312	426,253	0.3100	1.37%
2020-09-22	0	0.365	0.335	0.365	0.350	0.365	24,000	8,460	0.3525	0.308	0.283	0.308	0.296	0.308	28,417	0.2977	0.00%
2020-09-21	0	0.365	0.335	0.365	-	-	0	0	-	0.308	0.283	0.308	-	-	0	-	0.00%
2020-09-18	0	0.365	0.340	0.370	0.335	0.370	92,000	33,320	0.3622	0.308	0.287	0.312	0.283	0.312	108,931	0.3059	0.00%
2020-09-17	0	0.365	0.335	0.365	0.330	0.370	172,000	63,200	0.3674	0.308	0.283	0.308	0.279	0.312	203,654	0.3103	4.29%
2020-09-16	0	0.350	0.325	0.355	-	-	0	0	-	0.296	0.274	0.300	-	-	0	-	0.00%
2020-09-15	0	0.350	0.325	0.350	-	-	0	0	-	0.296	0.274	0.296	-	-	0	-	-1.41%
2020-09-14	0	0.355	0.325	0.360	0.355	0.355	4,000	1,420	0.3550	0.300	0.274	0.304	0.300	0.300	4,736	0.2998	2.90%
2020-09-11	0	0.345	0.335	0.360	0.345	0.345	16,000	5,520	0.3450	0.291	0.283	0.304	0.291	0.291	18,945	0.2914	1.47%
2020-09-10	0	0.340	0.325	0.345	-	-	0	0	-	0.287	0.274	0.291	-	-	0	-	0.00%
2020-09-09	0	0.340	0.330	0.345	0.325	0.340	1,032,000	339,130	0.3286	0.287	0.279	0.291	0.274	0.287	1,221,925	0.2775	-8.11%
2020-09-08	0	0.370	0.330	0.370	0.340	0.370	56,000	19,620	0.3504	0.312	0.279	0.312	0.287	0.312	66,306	0.2959	5.71%
2020-09-07	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.296	0.279	0.296	0.296	0.296	4,736	0.2956	0.00%
2020-09-04	0	0.350	0.330	0.350	-	-	20,000	7,000	0.3500	0.296	0.279	0.296	-	-	23,681	0.2956	-1.41%
2020-09-03	0	0.355	0.345	0.355	0.340	0.360	68,000	23,960	0.3524	0.300	0.291	0.300	0.287	0.304	80,514	0.2976	0.00%
2020-09-02	0	0.355	0.345	0.360	0.310	0.355	1,448,000	478,000	0.3301	0.300	0.291	0.304	0.262	0.300	1,714,485	0.2788	7.58%
2020-09-01	0	0.330	0.320	0.340	0.305	0.330	480,000	152,860	0.3185	0.279	0.270	0.287	0.258	0.279	568,337	0.2690	0.00%
2020-08-31	0	0.330	0.320	0.330	0.320	0.340	856,000	279,300	0.3263	0.279	0.270	0.279	0.270	0.287	1,013,535	0.2756	-12.00%
2020-08-28	0	0.375	0.340	0.375	0.340	0.375	156,000	53,740	0.3445	0.317	0.287	0.317	0.287	0.317	184,710	0.2909	10.29%
2020-08-27	0	0.340	0.340	0.360	0.340	0.340	84,000	28,560	0.3400	0.287	0.287	0.304	0.287	0.287	99,459	0.2872	-1.45%
2020-08-26	0	0.345	0.340	0.350	0.340	0.345	228,000	78,300	0.3434	0.291	0.287	0.296	0.287	0.291	269,960	0.2900	-1.43%
2020-08-25	0	0.350	0.350	0.380	0.350	0.355	116,000	41,000	0.3534	0.296	0.296	0.321	0.296	0.300	137,348	0.2985	-1.41%
2020-08-24	0	0.355	0.355	0.370	0.355	0.360	156,000	55,640	0.3567	0.300	0.300	0.312	0.300	0.304	184,710	0.3012	-1.39%
2020-08-21	0	0.360	0.360	0.365	0.350	0.360	156,000	55,720	0.3572	0.304	0.304	0.308	0.296	0.304	184,710	0.3017	-1.37%
2020-08-20	0	0.365	0.355	0.365	0.365	0.365	4,000	1,460	0.3650	0.308	0.300	0.308	0.308	0.308	4,736	0.3083	0.00%
2020-08-19	0	0.365	0.355	0.380	-	-	0	0	-	0.308	0.300	0.321	-	-	0	-	0.00%
2020-08-18	0	0.365	0.360	0.370	0.365	0.375	424,000	154,900	0.3653	0.308	0.304	0.312	0.308	0.317	502,031	0.3085	-1.35%
2020-08-17	0	0.370	0.365	0.370	0.365	0.370	372,000	137,520	0.3697	0.312	0.308	0.312	0.308	0.312	440,461	0.3122	1.37%
2020-08-14	0	0.365	0.360	0.365	0.360	0.365	148,000	53,900	0.3642	0.308	0.304	0.308	0.304	0.308	175,237	0.3076	1.39%
2020-08-13	0	0.360	0.360	0.370	0.360	0.375	120,000	43,860	0.3655	0.304	0.304	0.312	0.304	0.317	142,084	0.3087	-4.00%
2020-08-12	0	0.375	0.365	0.375	0.365	0.375	192,000	70,120	0.3652	0.317	0.308	0.317	0.308	0.317	227,335	0.3084	-3.85%
2020-08-11	0	0.390	0.365	0.395	0.365	0.390	156,000	57,160	0.3664	0.329	0.308	0.334	0.308	0.329	184,710	0.3095	5.41%
2020-08-10	0	0.370	0.365	0.380	0.370	0.380	312,000	116,800	0.3744	0.312	0.308	0.321	0.312	0.321	369,419	0.3162	-5.13%
2020-08-07	0	0.390	0.375	0.400	0.370	0.395	240,020	90,887	0.3787	0.329	0.317	0.338	0.312	0.334	284,192	0.3198	0.00%
2020-08-06	0	0.390	0.385	0.390	0.385	0.400	468,000	182,500	0.3900	0.329	0.325	0.329	0.325	0.338	554,129	0.3293	-2.50%
2020-08-05	0	0.400	0.390	0.400	0.390	0.400	116,000	45,460	0.3919	0.338	0.329	0.338	0.329	0.338	137,348	0.3310	1.27%
2020-08-04	0	0.395	0.395	0.400	0.385	0.395	224,000	87,920	0.3925	0.334	0.334	0.338	0.325	0.334	265,224	0.3315	-5.95%
2020-08-03	0	0.420	0.390	0.420	0.385	0.420	256,000	101,040	0.3947	0.355	0.329	0.355	0.325	0.355	303,113	0.3333	3.70%
2020-07-31	0	0.405	0.405	0.420	0.405	0.410	272,000	110,520	0.4063	0.342	0.342	0.355	0.342	0.346	322,058	0.3432	-5.81%
2020-07-30	0	0.430	0.415	0.430	0.420	0.440	688,000	291,260	0.4233	0.363	0.350	0.363	0.355	0.372	814,617	0.3575	-2.27%
2020-07-29	0	0.440	0.440	0.445	0.405	0.445	1,172,000	503,160	0.4293	0.372	0.372	0.376	0.342	0.376	1,387,691	0.3626	7.32%
2020-07-28	0	0.410	0.410	0.420	0.400	0.460	2,640,000	1,131,620	0.4286	0.346	0.346	0.355	0.338	0.389	3,125,856	0.3620	-7.87%
2020-07-27	0	0.445	0.440	0.445	0.405	0.540	20,228,000	9,284,280	0.4590	0.376	0.372	0.376	0.342	0.456	23,950,686	0.3876	12.66%
2020-07-24	0	0.395	0.390	0.395	0.375	0.460	11,038,000	4,515,430	0.4091	0.334	0.329	0.334	0.317	0.389	13,069,392	0.3455	9.72%
2020-07-23	0	0.360	0.360	0.365	0.340	0.400	2,008,000	747,640	0.3723	0.304	0.304	0.308	0.287	0.338	2,377,545	0.3145	2.86%
2020-07-22	0	0.350	0.345	0.365	0.350	0.355	548,000	192,980	0.3522	0.296	0.291	0.308	0.296	0.300	648,852	0.2974	2.94%
2020-07-21	0	0.340	0.330	0.345	0.315	0.350	1,220,000	412,700	0.3383	0.287	0.279	0.291	0.266	0.296	1,444,524	0.2857	1.49%
2020-07-20	0	0.335	0.345	0.355	0.330	0.345	1,428,000	477,880	0.3346	0.283	0.291	0.300	0.279	0.291	1,690,804	0.2826	-1.47%
2020-07-17	0	0.340	0.340	0.350	0.335	0.345	496,000	168,600	0.3399	0.287	0.287	0.296	0.283	0.291	587,282	0.2871	-1.45%
2020-07-16	0	0.345	0.340	0.345	0.340	0.385	1,788,000	646,300	0.3615	0.291	0.287	0.291	0.287	0.325	2,117,057	0.3053	-8.00%
2020-07-15	0	0.375	0.375	0.380	0.370	0.380	592,000	222,300	0.3755	0.317	0.317	0.321	0.312	0.321	700,949	0.3171	2.74%
2020-07-14	0	0.365	0.360	0.370	0.350	0.380	2,960,000	1,051,980	0.3554	0.308	0.304	0.312	0.296	0.321	3,504,747	0.3002	-3.95%
2020-07-13	0	0.380	0.375	0.385	0.365	0.420	4,360,000	1,671,180	0.3833	0.321	0.317	0.325	0.308	0.355	5,162,398	0.3237	-8.43%
2020-07-10	0	0.415	0.410	0.420	0.390	0.485	7,872,000	3,415,140	0.4338	0.350	0.346	0.355	0.329	0.410	9,320,733	0.3664	-3.49%
2020-07-09	0	0.430	0.430	0.440	0.390	0.490	10,344,000	4,399,120	0.4253	0.363	0.363	0.372	0.329	0.414	12,247,671	0.3592	-11.34%
2020-07-08	0	0.485	0.480	0.490	0.470	0.610	18,500,000	9,791,040	0.5292	0.410	0.405	0.414	0.397	0.515	21,904,671	0.4470	-24.22%
2020-07-07	0	0.640	0.630	0.640	0.480	0.730	23,620,020	14,658,434	0.6206	0.541	0.532	0.541	0.405	0.617	27,966,960	0.5241	34.74%
2020-07-06	0	0.475	0.470	0.475	0.455	0.480	1,204,000	563,040	0.4676	0.401	0.397	0.401	0.384	0.405	1,425,580	0.3950	5.56%
2020-07-03	0	0.450	0.440	0.460	0.435	0.470	908,000	404,980	0.4460	0.380	0.372	0.389	0.367	0.397	1,075,105	0.3767	-4.26%
2020-07-02	0	0.470	0.470	0.490	0.465	0.520	1,128,000	548,620	0.4864	0.397	0.397	0.414	0.393	0.439	1,335,593	0.4108	-9.62%
2020-06-30	0	0.520	0.520	0.530	0.460	0.560	6,892,000	3,550,020	0.5151	0.439	0.439	0.448	0.389	0.473	8,160,378	0.4350	8.33%
2020-06-29	0	0.480	0.450	0.480	0.425	0.480	996,000	459,100	0.4609	0.405	0.380	0.405	0.359	0.405	1,179,300	0.3893	14.29%
2020-06-26	0	0.420	0.420	0.450	0.400	0.470	92,000	39,840	0.4330	0.355	0.355	0.380	0.338	0.397	108,931	0.3657	-10.64%
2020-06-24	0	0.470	0.465	0.470	0.455	0.495	1,488,000	706,840	0.4750	0.397	0.393	0.397	0.384	0.418	1,761,846	0.4012	3.30%
2020-06-23	0	0.455	0.450	0.460	0.390	0.455	2,586,000	1,099,900	0.4253	0.384	0.380	0.389	0.329	0.384	3,061,918	0.3592	19.74%
2020-06-22	0	0.380	0.375	0.390	0.370	0.385	192,000	72,300	0.3766	0.321	0.317	0.329	0.312	0.325	227,335	0.3180	2.70%
2020-06-19	0	0.385	0.380	0.390	0.355	0.385	628,000	235,340	0.3747	0.312	0.308	0.317	0.288	0.312	773,720	0.3042	4.05%
2020-06-18	0	0.370	0.355	0.370	0.355	0.370	256,000	91,960	0.3592	0.300	0.288	0.300	0.288	0.300	315,402	0.2916	5.71%
2020-06-17	0	0.350	0.340	0.350	0.335	0.350	160,000	55,400	0.3463	0.284	0.276	0.284	0.272	0.284	197,126	0.2810	0.00%
2020-06-16	0	0.350	0.335	0.370	0.340	0.350	144,000	49,120	0.3411	0.284	0.272	0.300	0.276	0.284	177,413	0.2769	2.94%
2020-06-15	0	0.340	0.335	0.345	0.330	0.340	52,000	17,380	0.3342	0.276	0.272	0.280	0.268	0.276	64,066	0.2713	3.03%
2020-06-12	0	0.330	0.330	0.345	0.315	0.330	96,000	30,860	0.3215	0.268	0.268	0.280	0.256	0.268	118,276	0.2609	-2.94%
2020-06-11	0	0.340	0.330	0.350	-	-	0	0	-	0.276	0.268	0.284	-	-	0	-	0.00%
2020-06-10	0	0.340	0.340	0.360	0.335	0.345	316,000	107,480	0.3401	0.276	0.276	0.292	0.272	0.280	389,324	0.2761	1.49%
2020-06-09	0	0.335	0.335	0.345	0.315	0.335	336,000	109,440	0.3257	0.272	0.272	0.280	0.256	0.272	413,965	0.2644	0.00%
2020-06-08	0	0.335	0.330	0.345	0.335	0.335	40,000	13,400	0.3350	0.272	0.268	0.280	0.272	0.272	49,282	0.2719	0.00%
2020-06-05	0	0.335	0.330	0.350	0.330	0.335	340,000	112,600	0.3312	0.272	0.268	0.284	0.268	0.272	418,893	0.2688	3.08%
2020-06-04	0	0.325	0.325	0.360	0.325	0.345	180,000	59,740	0.3319	0.264	0.264	0.292	0.264	0.280	221,767	0.2694	-1.52%
2020-06-03	0	0.330	0.330	0.360	0.330	0.335	76,000	25,300	0.3329	0.268	0.268	0.292	0.268	0.272	93,635	0.2702	0.00%
2020-06-02	0	0.330	0.320	0.370	0.320	0.380	288,000	97,140	0.3373	0.268	0.260	0.300	0.260	0.308	354,827	0.2738	-5.71%
2020-06-01	0	0.350	0.325	0.350	0.340	0.355	256,000	89,300	0.3488	0.284	0.264	0.284	0.276	0.288	315,402	0.2831	7.69%
2020-05-29	0	0.325	0.325	0.340	0.300	0.325	304,000	95,660	0.3147	0.264	0.264	0.276	0.243	0.264	374,539	0.2554	1.56%
2020-05-28	0	0.320	0.320	0.340	0.320	0.325	220,000	70,700	0.3214	0.260	0.260	0.276	0.260	0.264	271,048	0.2608	-3.03%
2020-05-27	0	0.330	0.325	0.335	0.330	0.330	340,000	112,200	0.3300	0.268	0.264	0.272	0.268	0.268	418,893	0.2678	0.00%
2020-05-26	0	0.330	0.330	0.340	0.330	0.330	84,000	27,720	0.3300	0.268	0.268	0.276	0.268	0.268	103,491	0.2678	0.00%
2020-05-25	0	0.330	0.325	0.330	0.325	0.330	152,000	49,920	0.3284	0.268	0.264	0.268	0.264	0.268	187,270	0.2666	0.00%
2020-05-22	0	0.330	0.330	0.345	0.330	0.350	188,000	64,680	0.3440	0.268	0.268	0.280	0.268	0.284	231,623	0.2792	-7.04%
2020-05-21	0	0.355	0.355	0.370	0.355	0.355	300,000	106,500	0.3550	0.288	0.288	0.300	0.288	0.288	369,611	0.2881	0.00%
2020-05-20	0	0.355	0.345	0.360	0.355	0.355	280,000	99,400	0.3550	0.288	0.280	0.292	0.288	0.288	344,971	0.2881	0.00%
2020-05-19	0	0.355	0.355	0.375	0.350	0.355	196,000	69,200	0.3531	0.288	0.288	0.304	0.284	0.288	241,479	0.2866	-1.39%
2020-05-18	0	0.360	0.360	0.375	0.360	0.360	32,000	11,520	0.3600	0.292	0.292	0.304	0.292	0.292	39,425	0.2922	0.00%
2020-05-15	0	0.360	0.360	0.370	0.360	0.370	164,000	59,560	0.3632	0.292	0.292	0.300	0.292	0.300	202,054	0.2948	0.00%
2020-05-14	0	0.360	0.360	0.365	0.355	0.360	144,000	51,480	0.3575	0.292	0.292	0.296	0.288	0.292	177,413	0.2902	1.41%
2020-05-13	0	0.355	0.350	0.360	0.340	0.355	304,000	106,460	0.3502	0.288	0.284	0.292	0.276	0.288	374,539	0.2842	4.41%
2020-05-12	0	0.340	0.340	0.365	0.340	0.345	36,000	12,400	0.3444	0.276	0.276	0.296	0.276	0.280	44,353	0.2796	-5.56%
2020-05-11	0	0.360	0.350	0.375	0.360	0.360	164,000	59,040	0.3600	0.292	0.284	0.304	0.292	0.292	202,054	0.2922	0.00%
2020-05-08	0	0.360	0.355	0.360	0.350	0.360	236,000	83,900	0.3555	0.292	0.288	0.292	0.284	0.292	290,761	0.2886	4.35%
2020-05-07	0	0.345	0.330	0.350	0.330	0.345	432,000	144,240	0.3339	0.280	0.268	0.284	0.268	0.280	532,240	0.2710	2.99%
2020-05-06	0	0.335	0.335	0.355	0.330	0.340	408,000	136,820	0.3353	0.272	0.272	0.288	0.268	0.276	502,671	0.2722	-2.90%
2020-05-05	0	0.345	0.345	0.355	0.340	0.360	476,000	166,080	0.3489	0.280	0.280	0.288	0.276	0.292	586,450	0.2832	-5.48%
2020-05-04	0	0.365	0.355	0.365	0.340	0.375	2,776,000	970,840	0.3497	0.296	0.288	0.296	0.276	0.304	3,420,137	0.2839	-8.75%
2020-04-29	0	0.400	0.375	0.420	-	-	0	0	-	0.325	0.304	0.341	-	-	0	-	0.00%
2020-04-28	0	0.400	0.400	0.420	0.400	0.400	72,000	28,800	0.4000	0.325	0.325	0.341	0.325	0.325	88,707	0.3247	0.00%
2020-04-27	0	0.400	0.400	0.425	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	0.00%
2020-04-24	0	0.400	0.400	0.415	-	-	0	0	-	0.325	0.325	0.337	-	-	0	-	0.00%
2020-04-23	0	0.400	0.390	0.400	0.350	0.400	560,000	209,060	0.3733	0.325	0.317	0.325	0.284	0.325	689,941	0.3030	-1.23%
2020-04-22	0	0.405	0.405	0.415	0.400	0.415	136,000	56,080	0.4124	0.329	0.329	0.337	0.325	0.337	167,557	0.3347	-3.57%
2020-04-21	0	0.420	0.415	0.430	0.420	0.425	64,000	27,000	0.4219	0.341	0.337	0.349	0.341	0.345	78,850	0.3424	0.00%
2020-04-20	0	0.420	0.415	0.425	0.420	0.420	4,000	1,680	0.4200	0.341	0.337	0.345	0.341	0.341	4,928	0.3409	1.20%
2020-04-17	0	0.415	0.405	0.420	0.410	0.415	128,000	52,980	0.4139	0.337	0.329	0.341	0.333	0.337	157,701	0.3360	1.22%
2020-04-16	0	0.410	0.405	0.420	-	-	0	0	-	0.333	0.329	0.341	-	-	0	-	0.00%
2020-04-15	0	0.410	0.405	0.420	0.405	0.410	348,000	141,340	0.4061	0.333	0.329	0.341	0.329	0.333	428,749	0.3297	-2.38%
2020-04-14	0	0.420	0.410	0.420	0.415	0.420	276,000	115,820	0.4196	0.341	0.333	0.341	0.337	0.341	340,042	0.3406	1.20%
2020-04-09	0	0.415	0.415	0.435	-	-	0	0	-	0.337	0.337	0.353	-	-	0	-	0.00%
2020-04-08	0	0.415	0.415	0.440	0.415	0.415	28,000	11,620	0.4150	0.337	0.337	0.357	0.337	0.337	34,497	0.3368	0.00%
2020-04-07	0	0.415	0.400	0.445	0.400	0.420	372,000	154,880	0.4163	0.337	0.325	0.361	0.325	0.341	458,318	0.3379	-2.35%
2020-04-06	0	0.425	0.420	0.425	0.415	0.425	244,000	102,460	0.4199	0.345	0.341	0.345	0.337	0.345	300,617	0.3408	4.94%
2020-04-03	0	0.405	0.405	0.410	0.400	0.420	44,000	17,900	0.4068	0.329	0.329	0.333	0.325	0.341	54,210	0.3302	-3.57%
2020-04-02	0	0.420	0.405	0.420	0.420	0.420	60,000	25,200	0.4200	0.341	0.329	0.341	0.341	0.341	73,922	0.3409	-4.55%
2020-04-01	0	0.440	0.405	0.440	-	-	0	0	-	0.357	0.329	0.357	-	-	0	-	0.00%
2020-03-31	0	0.440	0.415	0.440	0.440	0.440	4,000	1,760	0.4400	0.357	0.337	0.357	0.357	0.357	4,928	0.3571	0.00%
2020-03-30	0	0.440	0.430	0.440	0.430	0.440	148,000	63,880	0.4316	0.357	0.349	0.357	0.349	0.357	182,342	0.3503	-9.28%
2020-03-27	0	0.485	0.460	0.485	0.455	0.490	484,000	232,140	0.4796	0.394	0.373	0.394	0.369	0.398	596,306	0.3893	7.78%
2020-03-26	0	0.450	0.450	0.465	0.435	0.450	400,000	176,900	0.4423	0.365	0.365	0.377	0.353	0.365	492,815	0.3590	3.45%
2020-03-25	0	0.435	0.430	0.435	0.400	0.435	308,000	131,840	0.4281	0.353	0.349	0.353	0.325	0.353	379,468	0.3474	10.13%
2020-03-24	0	0.395	0.395	0.400	-	-	0	0	-	0.321	0.321	0.325	-	-	0	-	2.60%
2020-03-23	0	0.385	0.380	0.390	0.375	0.390	220,000	83,760	0.3807	0.312	0.308	0.317	0.304	0.317	271,048	0.3090	0.00%
2020-03-20	0	0.385	0.385	0.405	0.380	0.385	324,000	124,260	0.3835	0.312	0.312	0.329	0.308	0.312	399,180	0.3113	1.32%
2020-03-19	0	0.380	0.380	0.390	0.305	0.410	4,228,000	1,555,660	0.3679	0.308	0.308	0.317	0.248	0.333	5,209,056	0.2986	-7.32%
2020-03-18	0	0.410	0.410	0.420	0.410	0.440	444,000	189,040	0.4258	0.333	0.333	0.341	0.333	0.357	547,025	0.3456	-7.87%
2020-03-17	0	0.445	0.435	0.445	0.430	0.445	116,000	50,340	0.4340	0.361	0.353	0.361	0.349	0.361	142,916	0.3522	0.00%
2020-03-16	0	0.445	0.430	0.450	0.430	0.445	52,000	23,060	0.4435	0.361	0.349	0.365	0.349	0.361	64,066	0.3599	-1.11%
2020-03-13	0	0.450	0.440	0.460	0.425	0.455	488,000	219,480	0.4498	0.365	0.357	0.373	0.345	0.369	601,234	0.3650	-7.22%
2020-03-12	0	0.485	0.485	0.495	0.480	0.500	232,000	112,980	0.4870	0.394	0.394	0.402	0.390	0.406	285,833	0.3953	-3.00%
2020-03-11	0	0.500	0.500	0.520	0.490	0.500	96,000	47,700	0.4969	0.406	0.406	0.422	0.398	0.406	118,276	0.4033	2.04%
2020-03-10	0	0.490	0.490	0.495	0.480	0.495	256,000	125,380	0.4898	0.398	0.398	0.402	0.390	0.402	315,402	0.3975	-2.00%
2020-03-09	0	0.500	0.495	0.500	0.490	0.500	164,000	81,840	0.4990	0.406	0.402	0.406	0.398	0.406	202,054	0.4050	-1.96%
2020-03-06	0	0.510	0.500	0.510	-	-	0	0	-	0.414	0.406	0.414	-	-	0	-	0.00%
2020-03-05	0	0.510	0.510	0.520	0.510	0.510	4,000	2,040	0.5100	0.414	0.414	0.422	0.414	0.414	4,928	0.4139	-3.77%
2020-03-04	0	0.530	0.510	0.530	0.520	0.530	20,000	10,440	0.5220	0.430	0.414	0.430	0.422	0.430	24,641	0.4237	1.92%
2020-03-03	0	0.520	0.510	0.520	0.510	0.520	104,000	53,480	0.5142	0.422	0.414	0.422	0.414	0.422	128,132	0.4174	-3.70%
2020-03-02	0	0.540	0.540	0.550	0.530	0.540	108,000	57,840	0.5356	0.438	0.438	0.446	0.430	0.438	133,060	0.4347	1.89%
2020-02-28	0	0.530	0.510	0.530	0.490	0.530	368,000	188,840	0.5132	0.430	0.414	0.430	0.398	0.430	453,390	0.4165	-1.85%
2020-02-27	0	0.540	0.520	0.540	0.500	0.550	52,000	26,600	0.5115	0.438	0.422	0.438	0.406	0.446	64,066	0.4152	5.88%
2020-02-26	0	0.510	0.520	0.550	-	-	32,000	16,320	0.5100	0.414	0.422	0.446	-	-	39,425	0.4139	0.00%
2020-02-25	0	0.510	0.510	0.520	0.500	0.520	60,000	30,440	0.5073	0.414	0.414	0.422	0.406	0.422	73,922	0.4118	-1.92%
2020-02-24	0	0.520	0.510	0.520	0.520	0.520	108,000	56,160	0.5200	0.422	0.414	0.422	0.422	0.422	133,060	0.4221	1.96%
2020-02-21	0	0.510	0.510	0.520	0.510	0.520	28,000	14,360	0.5129	0.414	0.414	0.422	0.414	0.422	34,497	0.4163	0.00%
2020-02-20	0	0.510	0.510	0.520	0.500	0.510	160,000	80,040	0.5003	0.414	0.414	0.422	0.406	0.414	197,126	0.4060	0.00%
2020-02-19	0	0.510	0.510	0.520	0.510	0.520	148,000	75,760	0.5119	0.414	0.414	0.422	0.414	0.422	182,342	0.4155	-1.92%
2020-02-18	0	0.520	0.520	0.530	0.510	0.530	48,000	24,960	0.5200	0.422	0.422	0.430	0.414	0.430	59,138	0.4221	0.00%
2020-02-17	0	0.520	0.520	0.550	0.510	0.530	304,000	157,840	0.5192	0.422	0.422	0.446	0.414	0.430	374,539	0.4214	-1.89%
2020-02-14	0	0.530	0.530	0.540	0.530	0.540	68,000	36,440	0.5359	0.430	0.430	0.438	0.430	0.438	83,779	0.4350	-1.85%
2020-02-13	0	0.540	0.530	0.560	0.540	0.540	376,000	203,040	0.5400	0.438	0.430	0.455	0.438	0.438	463,246	0.4383	-1.82%
2020-02-12	0	0.550	0.540	0.550	0.530	0.560	284,000	156,560	0.5513	0.446	0.438	0.446	0.430	0.455	349,899	0.4474	3.77%
2020-02-11	0	0.530	0.520	0.530	0.530	0.550	148,000	79,200	0.5351	0.430	0.422	0.430	0.430	0.446	182,342	0.4343	0.00%
2020-02-10	0	0.530	0.520	0.530	0.530	0.540	832,000	443,160	0.5326	0.430	0.422	0.430	0.430	0.438	1,025,055	0.4323	1.92%
2020-02-07	0	0.520	0.510	0.520	0.480	0.520	108,000	55,160	0.5107	0.422	0.414	0.422	0.390	0.422	133,060	0.4145	7.22%
2020-02-06	0	0.485	0.485	0.495	0.480	0.480	20,000	9,600	0.4800	0.394	0.394	0.402	0.390	0.390	24,641	0.3896	1.04%
2020-02-05	0	0.480	0.475	0.495	0.465	0.485	296,000	141,500	0.4780	0.390	0.386	0.402	0.377	0.394	364,683	0.3880	0.00%
2020-02-04	0	0.480	0.480	0.495	0.480	0.495	352,000	171,780	0.4880	0.390	0.390	0.402	0.390	0.402	433,677	0.3961	0.00%
2020-02-03	0	0.480	0.480	0.495	0.470	0.485	264,000	126,320	0.4785	0.390	0.390	0.402	0.381	0.394	325,258	0.3884	-3.03%
2020-01-31	0	0.495	0.485	0.495	0.485	0.500	184,000	90,960	0.4943	0.402	0.394	0.402	0.394	0.406	226,695	0.4012	1.02%
2020-01-30	0	0.490	0.490	0.495	0.485	0.510	592,000	293,480	0.4957	0.398	0.398	0.402	0.394	0.414	729,366	0.4024	-5.77%
2020-01-29	0	0.520	0.510	0.530	0.500	0.530	1,052,000	542,720	0.5159	0.422	0.414	0.430	0.406	0.430	1,296,104	0.4187	-1.89%
2020-01-24	0	0.530	0.510	0.530	0.520	0.530	40,000	20,840	0.5210	0.430	0.414	0.430	0.422	0.430	49,282	0.4229	1.92%
2020-01-23	0	0.520	0.520	0.530	0.490	0.540	1,648,000	836,200	0.5074	0.422	0.422	0.430	0.398	0.438	2,030,398	0.4118	-1.89%
2020-01-22	0	0.530	0.530	0.550	-	-	0	0	-	0.430	0.430	0.446	-	-	0	-	0.00%
2020-01-21	0	0.530	0.530	0.540	0.520	0.540	480,000	252,560	0.5262	0.430	0.430	0.438	0.422	0.438	591,378	0.4271	-3.64%
2020-01-20	0	0.550	0.550	0.560	0.550	0.550	156,000	85,800	0.5500	0.446	0.446	0.455	0.446	0.446	192,198	0.4464	0.00%
2020-01-17	0	0.550	0.550	0.560	0.550	0.560	384,000	211,800	0.5516	0.446	0.446	0.455	0.446	0.455	473,102	0.4477	-1.79%
2020-01-16	0	0.560	0.560	0.570	0.520	0.550	716,000	384,680	0.5373	0.455	0.455	0.463	0.422	0.446	882,139	0.4361	1.82%
2020-01-15	0	0.550	0.550	0.570	0.550	0.570	444,000	251,320	0.5660	0.446	0.446	0.463	0.446	0.463	547,025	0.4594	-5.17%
2020-01-14	0	0.580	0.580	0.590	0.580	0.590	144,000	83,840	0.5822	0.471	0.471	0.479	0.471	0.479	177,413	0.4726	-1.69%
2020-01-13	0	0.590	0.590	0.600	0.580	0.590	160,000	93,800	0.5863	0.479	0.479	0.487	0.471	0.479	197,126	0.4758	-3.28%
2020-01-10	0	0.610	0.610	0.620	0.600	0.610	16,000	9,720	0.6075	0.495	0.495	0.503	0.487	0.495	19,713	0.4931	0.00%
2020-01-09	0	0.610	0.610	0.620	0.560	0.610	216,000	128,920	0.5969	0.495	0.495	0.503	0.455	0.495	266,120	0.4844	-1.61%
2020-01-08	0	0.620	0.610	0.620	0.610	0.620	28,000	17,120	0.6114	0.503	0.495	0.503	0.495	0.503	34,497	0.4963	1.64%
2020-01-07	0	0.610	0.620	0.630	0.610	0.620	108,000	66,200	0.6130	0.495	0.503	0.511	0.495	0.503	133,060	0.4975	-3.17%
2020-01-06	0	0.630	0.600	0.630	-	-	0	0	-	0.511	0.487	0.511	-	-	0	-	0.00%
2020-01-03	0	0.630	0.610	0.630	0.600	0.630	520,000	323,000	0.6212	0.511	0.495	0.511	0.487	0.511	640,660	0.5042	6.78%
2020-01-02	0	0.590	0.590	0.610	0.590	0.600	96,000	57,240	0.5963	0.479	0.479	0.495	0.479	0.487	118,276	0.4840	-1.67%
2019-12-31	0	0.600	0.590	0.600	0.590	0.610	148,000	88,360	0.5970	0.487	0.479	0.487	0.479	0.495	182,342	0.4846	0.00%
2019-12-30	0	0.600	0.590	0.600	0.600	0.650	804,000	505,840	0.6292	0.487	0.479	0.487	0.487	0.528	990,558	0.5107	-1.64%
2019-12-27	0	0.610	0.600	0.610	0.540	0.630	2,428,000	1,442,400	0.5941	0.495	0.487	0.495	0.438	0.511	2,991,388	0.4822	12.96%
2019-12-24	0	0.540	0.520	0.550	0.510	0.550	108,000	57,280	0.5304	0.438	0.422	0.446	0.414	0.446	133,060	0.4305	1.89%
2019-12-23	0	0.530	0.510	0.540	0.530	0.530	20,000	10,600	0.5300	0.430	0.414	0.438	0.430	0.430	24,641	0.4302	0.00%
2019-12-20	0	0.530	0.510	0.530	0.520	0.540	276,000	146,920	0.5323	0.430	0.414	0.430	0.422	0.438	340,042	0.4321	3.92%
2019-12-19	0	0.510	0.510	0.520	0.490	0.510	376,000	186,160	0.4951	0.414	0.414	0.422	0.398	0.414	463,246	0.4019	2.00%
2019-12-18	0	0.500	0.490	0.510	0.500	0.500	244,000	122,000	0.5000	0.406	0.398	0.414	0.406	0.406	300,617	0.4058	0.00%
2019-12-17	0	0.500	0.485	0.510	0.490	0.510	304,000	153,120	0.5037	0.406	0.394	0.414	0.398	0.414	374,539	0.4088	-3.85%
2019-12-16	0	0.520	0.510	0.530	0.500	0.520	28,000	14,440	0.5157	0.422	0.414	0.430	0.406	0.422	34,497	0.4186	0.00%
2019-12-13	0	0.520	0.520	0.530	0.500	0.530	488,000	251,840	0.5161	0.422	0.422	0.430	0.406	0.430	601,234	0.4189	0.00%
2019-12-12	0	0.520	0.510	0.530	0.495	0.570	1,432,000	750,580	0.5241	0.422	0.414	0.430	0.402	0.463	1,764,278	0.4254	8.33%
2019-12-11	0	0.480	0.480	0.490	0.480	0.485	68,000	32,880	0.4835	0.390	0.390	0.398	0.390	0.394	83,779	0.3925	2.13%
2019-12-10	0	0.470	0.460	0.480	-	-	0	0	-	0.381	0.373	0.390	-	-	0	-	0.00%
2019-12-09	0	0.470	0.465	0.495	-	-	0	0	-	0.381	0.377	0.402	-	-	0	-	0.00%
2019-12-06	0	0.470	0.465	0.485	-	-	0	0	-	0.381	0.377	0.394	-	-	0	-	0.00%
2019-12-05	0	0.470	0.470	0.480	0.470	0.470	52,000	24,440	0.4700	0.381	0.381	0.390	0.381	0.381	64,066	0.3815	0.00%
2019-12-04	0	0.470	0.470	0.475	0.460	0.480	788,000	367,840	0.4668	0.381	0.381	0.386	0.373	0.390	970,846	0.3789	-4.08%
2019-12-03	0	0.490	0.490	0.495	-	-	0	0	-	0.398	0.398	0.402	-	-	0	-	1.03%
2019-12-02	0	0.485	0.485	0.500	0.485	0.500	84,000	41,540	0.4945	0.394	0.394	0.406	0.394	0.406	103,491	0.4014	-3.00%
2019-11-29	0	0.500	0.495	0.500	0.495	0.500	96,000	47,640	0.4963	0.406	0.402	0.406	0.402	0.406	118,276	0.4028	3.09%
2019-11-28	0	0.485	0.485	0.490	0.485	0.490	92,000	45,060	0.4898	0.394	0.394	0.398	0.394	0.398	113,347	0.3975	-3.00%
2019-11-27	0	0.500	0.500	0.510	0.495	0.520	220,000	109,700	0.4986	0.406	0.406	0.414	0.402	0.422	271,048	0.4047	0.00%
2019-11-26	0	0.500	0.490	0.510	0.490	0.500	184,000	91,640	0.4980	0.406	0.398	0.414	0.398	0.406	226,695	0.4042	0.00%
2019-11-25	0	0.500	0.500	0.510	0.500	0.500	72,000	36,000	0.5000	0.406	0.406	0.414	0.406	0.406	88,707	0.4058	0.00%
2019-11-22	0	0.500	0.495	0.500	0.490	0.500	408,000	203,360	0.4984	0.406	0.402	0.406	0.398	0.406	502,671	0.4046	2.04%
2019-11-21	0	0.490	0.490	0.500	0.485	0.500	852,000	418,460	0.4912	0.398	0.398	0.406	0.394	0.406	1,049,696	0.3986	4.26%
2019-11-20	0	0.470	0.455	0.490	0.470	0.470	16,000	7,520	0.4700	0.381	0.369	0.398	0.381	0.381	19,713	0.3815	0.00%
2019-11-19	0	0.470	0.470	0.485	0.470	0.480	32,000	15,140	0.4731	0.381	0.381	0.394	0.381	0.390	39,425	0.3840	1.08%
2019-11-18	0	0.465	0.465	0.475	0.465	0.470	164,000	76,980	0.4694	0.377	0.377	0.386	0.377	0.381	202,054	0.3810	0.00%
2019-11-15	0	0.465	0.455	0.465	0.455	0.480	556,000	260,760	0.4690	0.377	0.369	0.377	0.369	0.390	685,013	0.3807	0.00%
2019-11-14	0	0.465	0.465	0.480	0.460	0.485	264,000	124,580	0.4719	0.377	0.377	0.390	0.373	0.394	325,258	0.3830	-4.12%
2019-11-13	0	0.485	0.480	0.490	0.480	0.495	340,000	165,900	0.4879	0.394	0.390	0.398	0.390	0.402	418,893	0.3960	-2.02%
2019-11-12	0	0.495	0.490	0.495	0.490	0.500	200,000	99,440	0.4972	0.402	0.398	0.402	0.398	0.406	246,408	0.4036	-2.94%
2019-11-11	0	0.510	0.510	0.520	0.490	0.520	728,000	370,780	0.5093	0.414	0.414	0.422	0.398	0.422	896,923	0.4134	2.00%
2019-11-08	0	0.500	0.490	0.510	0.500	0.500	136,000	68,000	0.5000	0.406	0.398	0.414	0.406	0.406	167,557	0.4058	0.00%
2019-11-07	0	0.500	0.500	0.510	0.500	0.510	696,000	348,680	0.5010	0.406	0.406	0.414	0.406	0.414	857,498	0.4066	-1.96%
2019-11-06	0	0.510	0.500	0.520	0.500	0.520	308,000	156,640	0.5086	0.414	0.406	0.422	0.406	0.422	379,468	0.4128	0.00%
2019-11-05	0	0.510	0.500	0.520	0.510	0.520	648,000	332,440	0.5130	0.414	0.406	0.422	0.414	0.422	798,360	0.4164	-1.92%
2019-11-04	0	0.520	0.510	0.520	0.500	0.520	1,212,000	622,840	0.5139	0.422	0.414	0.422	0.406	0.422	1,493,230	0.4171	0.00%
2019-11-01	0	0.520	0.510	0.530	0.480	0.530	1,280,000	650,620	0.5083	0.422	0.414	0.430	0.390	0.430	1,577,008	0.4126	-1.89%
2019-10-31	0	0.530	0.520	0.530	0.520	0.530	140,000	74,080	0.5291	0.430	0.422	0.430	0.422	0.430	172,485	0.4295	1.92%
2019-10-30	0	0.520	0.520	0.530	0.520	0.530	124,000	65,480	0.5281	0.422	0.422	0.430	0.422	0.430	152,773	0.4286	0.00%
2019-10-29	0	0.520	0.520	0.530	0.510	0.530	236,000	120,640	0.5112	0.422	0.422	0.430	0.414	0.430	290,761	0.4149	0.00%
2019-10-28	0	0.520	0.520	0.530	0.520	0.520	32,000	16,640	0.5200	0.422	0.422	0.430	0.422	0.422	39,425	0.4221	-1.89%
2019-10-25	0	0.530	0.520	0.530	0.510	0.530	68,000	35,360	0.5200	0.430	0.422	0.430	0.414	0.430	83,779	0.4221	-3.64%
2019-10-24	0	0.550	0.520	0.550	0.550	0.550	48,000	26,400	0.5500	0.446	0.422	0.446	0.446	0.446	59,138	0.4464	1.85%
2019-10-23	0	0.540	0.520	0.540	0.530	0.540	532,000	282,280	0.5306	0.438	0.422	0.438	0.430	0.438	655,444	0.4307	0.00%
2019-10-22	0	0.540	0.530	0.540	0.530	0.540	332,000	176,200	0.5307	0.438	0.430	0.438	0.430	0.438	409,037	0.4308	1.89%
2019-10-21	0	0.530	0.520	0.540	0.530	0.540	660,000	350,200	0.5306	0.430	0.422	0.438	0.430	0.438	813,145	0.4307	0.00%
2019-10-18	0	0.530	0.530	0.540	0.500	0.540	2,524,000	1,300,320	0.5152	0.430	0.430	0.438	0.406	0.438	3,109,663	0.4182	-7.02%
2019-10-17	0	0.570	0.550	0.570	0.560	0.570	192,000	109,320	0.5694	0.463	0.446	0.463	0.455	0.463	236,551	0.4621	1.79%
2019-10-16	0	0.560	0.550	0.560	0.560	0.560	52,000	29,120	0.5600	0.455	0.446	0.455	0.455	0.455	64,066	0.4545	0.00%
2019-10-15	0	0.560	0.560	0.570	0.550	0.560	356,000	196,880	0.5530	0.455	0.455	0.463	0.446	0.455	438,605	0.4489	1.82%
2019-10-14	0	0.550	0.550	0.560	0.550	0.570	60,000	33,720	0.5620	0.446	0.446	0.455	0.446	0.463	73,922	0.4562	-1.79%
2019-10-11	0	0.560	0.560	0.570	0.550	0.580	904,000	508,080	0.5620	0.455	0.455	0.463	0.446	0.471	1,113,762	0.4562	-1.75%
2019-10-10	0	0.570	0.560	0.570	0.570	0.570	292,000	166,440	0.5700	0.463	0.455	0.463	0.463	0.463	359,755	0.4626	0.00%
2019-10-09	0	0.570	0.560	0.570	0.570	0.570	184,000	104,880	0.5700	0.463	0.455	0.463	0.463	0.463	226,695	0.4626	0.00%
2019-10-08	0	0.570	0.560	0.570	0.560	0.580	180,000	103,280	0.5738	0.463	0.455	0.463	0.455	0.471	221,767	0.4657	3.64%
2019-10-04	0	0.550	0.550	0.560	0.540	0.570	312,000	172,880	0.5541	0.446	0.446	0.455	0.438	0.463	384,396	0.4497	-3.51%
2019-10-03	0	0.570	0.560	0.570	0.550	0.580	332,000	186,080	0.5605	0.463	0.455	0.463	0.446	0.471	409,037	0.4549	3.64%
2019-10-02	0	0.550	0.550	0.560	0.540	0.580	312,000	171,320	0.5491	0.446	0.446	0.455	0.438	0.471	384,396	0.4457	-5.17%
2019-09-30	0	0.580	0.560	0.580	0.580	0.580	104,000	60,320	0.5800	0.471	0.455	0.471	0.471	0.471	128,132	0.4708	-1.69%
2019-09-27	0	0.590	0.590	0.600	0.580	0.600	340,000	201,080	0.5914	0.479	0.479	0.487	0.471	0.487	418,893	0.4800	1.72%
2019-09-26	0	0.580	0.560	0.580	0.570	0.580	152,000	87,960	0.5787	0.471	0.455	0.471	0.463	0.471	187,270	0.4697	0.00%
2019-09-25	0	0.580	0.570	0.580	0.570	0.580	44,000	25,160	0.5718	0.471	0.463	0.471	0.463	0.471	54,210	0.4641	0.00%
2019-09-24	0	0.580	0.570	0.590	0.560	0.620	2,500,000	1,464,720	0.5859	0.471	0.463	0.479	0.455	0.503	3,080,094	0.4755	1.75%
2019-09-23	0	0.570	0.550	0.570	0.550	0.620	2,444,000	1,408,200	0.5762	0.463	0.446	0.463	0.446	0.503	3,011,100	0.4677	-8.06%
2019-09-20	0	0.620	0.610	0.630	0.620	0.640	520,000	327,120	0.6291	0.503	0.495	0.511	0.503	0.519	640,660	0.5106	0.00%
2019-09-19	0	0.620	0.620	0.630	0.600	0.640	2,748,000	1,678,080	0.6107	0.503	0.503	0.511	0.487	0.519	3,385,640	0.4956	-3.12%
2019-09-18	0	0.640	0.630	0.640	0.630	0.640	36,000	22,920	0.6367	0.519	0.511	0.519	0.511	0.519	44,353	0.5168	-1.54%
2019-09-17	0	0.650	0.640	0.650	0.640	0.660	1,164,000	751,480	0.6456	0.528	0.519	0.528	0.519	0.536	1,434,092	0.5240	-1.52%
2019-09-16	0	0.660	0.660	0.670	0.660	0.680	2,060,000	1,376,840	0.6684	0.536	0.536	0.544	0.536	0.552	2,537,998	0.5425	-4.35%
2019-09-13	0	0.690	0.680	0.690	0.670	0.690	884,000	601,160	0.6800	0.560	0.552	0.560	0.544	0.560	1,089,121	0.5520	0.00%
2019-09-12	0	0.690	0.670	0.690	0.670	0.690	692,000	471,560	0.6814	0.560	0.544	0.560	0.544	0.560	852,570	0.5531	1.47%
2019-09-11	0	0.680	0.680	0.690	0.670	0.690	1,172,000	797,360	0.6803	0.552	0.552	0.560	0.544	0.560	1,443,948	0.5522	-2.86%
2019-09-10	0	0.700	0.690	0.700	0.670	0.700	872,000	602,720	0.6912	0.568	0.560	0.568	0.544	0.568	1,074,337	0.5610	2.19%
2019-09-09	0	0.700	0.690	0.700	0.670	0.720	2,976,000	2,061,040	0.6926	0.556	0.548	0.556	0.532	0.572	3,746,834	0.5501	-2.78%
2019-09-06	0	0.720	0.710	0.730	0.710	0.730	596,000	428,480	0.7189	0.572	0.564	0.580	0.564	0.580	750,374	0.5710	0.00%
2019-09-05	0	0.720	0.710	0.730	0.700	0.730	1,784,000	1,262,840	0.7079	0.572	0.564	0.580	0.556	0.580	2,246,086	0.5622	-1.37%
2019-09-04	0	0.730	0.730	0.740	0.700	0.730	920,000	659,520	0.7169	0.580	0.580	0.588	0.556	0.580	1,158,295	0.5694	1.39%
2019-09-03	0	0.720	0.700	0.720	0.700	0.730	1,140,000	812,120	0.7124	0.572	0.556	0.572	0.556	0.580	1,435,279	0.5658	-1.37%
2019-09-02	0	0.730	0.730	0.740	0.710	0.780	4,076,000	2,975,640	0.7300	0.580	0.580	0.588	0.564	0.620	5,131,752	0.5798	-5.19%
2019-08-30	0	0.770	0.770	0.780	0.760	0.850	7,876,000	6,222,760	0.7901	0.612	0.612	0.620	0.604	0.675	9,916,015	0.6275	-7.23%
2019-08-29	0	0.830	0.830	0.840	0.790	0.850	8,196,000	6,722,360	0.8202	0.659	0.659	0.667	0.627	0.675	10,318,901	0.6515	5.06%
2019-08-28	0	0.790	0.790	0.800	0.760	0.790	1,800,000	1,403,640	0.7798	0.627	0.627	0.635	0.604	0.627	2,266,230	0.6194	1.28%
2019-08-27	0	0.780	0.770	0.780	0.750	0.790	3,084,000	2,407,080	0.7805	0.620	0.612	0.620	0.596	0.627	3,882,807	0.6199	4.00%
2019-08-26	0	0.750	0.740	0.750	0.710	0.750	3,200,000	2,328,640	0.7277	0.596	0.588	0.596	0.564	0.596	4,028,853	0.5780	-1.32%
2019-08-23	0	0.760	0.760	0.780	0.730	0.840	7,128,000	5,477,080	0.7684	0.604	0.604	0.620	0.580	0.667	8,974,271	0.6103	2.70%
2019-08-22	0	0.740	0.730	0.740	0.730	0.740	1,224,000	897,400	0.7332	0.588	0.580	0.588	0.580	0.588	1,541,036	0.5823	1.37%
2019-08-21	0	0.730	0.730	0.740	0.700	0.750	1,832,000	1,340,160	0.7315	0.580	0.580	0.588	0.556	0.596	2,306,519	0.5810	2.82%
2019-08-20	0	0.710	0.700	0.710	0.700	0.720	116,000	81,760	0.7048	0.564	0.556	0.564	0.556	0.572	146,046	0.5598	0.00%
2019-08-19	0	0.710	0.700	0.710	0.710	0.720	508,000	361,000	0.7106	0.564	0.556	0.564	0.564	0.572	639,580	0.5644	1.43%
2019-08-16	0	0.700	0.690	0.700	0.690	0.710	2,276,000	1,577,760	0.6932	0.556	0.548	0.556	0.548	0.564	2,865,522	0.5506	0.00%
2019-08-15	0	0.700	0.690	0.700	0.680	0.720	1,380,000	968,880	0.7021	0.556	0.548	0.556	0.540	0.572	1,737,443	0.5576	1.45%
2019-08-14	0	0.690	0.690	0.700	0.680	0.750	4,112,000	2,927,720	0.7120	0.548	0.548	0.556	0.540	0.596	5,177,077	0.5655	-1.43%
2019-08-13	0	0.700	0.700	0.710	0.690	0.720	2,620,000	1,846,760	0.7049	0.556	0.556	0.564	0.548	0.572	3,298,624	0.5599	-5.41%
2019-08-12	0	0.740	0.730	0.750	0.690	0.760	4,824,000	3,530,840	0.7319	0.588	0.580	0.596	0.548	0.604	6,073,496	0.5814	7.25%
2019-08-09	0	0.690	0.670	0.680	0.650	0.690	2,136,000	1,426,920	0.6680	0.548	0.532	0.540	0.516	0.548	2,689,260	0.5306	6.15%
2019-08-08	0	0.650	0.650	0.660	0.640	0.650	328,000	212,880	0.6490	0.516	0.516	0.524	0.508	0.516	412,957	0.5155	1.56%
2019-08-07	0	0.640	0.640	0.650	0.640	0.650	832,000	534,200	0.6421	0.508	0.508	0.516	0.508	0.516	1,047,502	0.5100	0.00%
2019-08-06	0	0.640	0.630	0.640	0.610	0.650	3,564,000	2,228,640	0.6253	0.508	0.500	0.508	0.485	0.516	4,487,135	0.4967	-3.03%
2019-08-05	0	0.660	0.660	0.680	0.660	0.680	680,000	452,280	0.6651	0.524	0.524	0.540	0.524	0.540	856,131	0.5283	-4.35%
2019-08-02	0	0.690	0.690	0.700	0.650	0.700	4,740,000	3,176,400	0.6701	0.548	0.548	0.556	0.516	0.556	5,967,739	0.5323	0.00%
2019-08-01	0	0.690	0.690	0.700	0.680	0.710	1,656,000	1,154,280	0.6970	0.548	0.548	0.556	0.540	0.564	2,084,932	0.5536	-1.43%
2019-07-31	0	0.700	0.690	0.710	0.690	0.710	532,000	371,880	0.6990	0.556	0.548	0.564	0.548	0.564	669,797	0.5552	0.00%
2019-07-30	0	0.700	0.700	0.710	0.670	0.720	2,820,000	1,984,280	0.7036	0.556	0.556	0.564	0.532	0.572	3,550,427	0.5589	6.06%
2019-07-29	0	0.660	0.660	0.680	0.650	0.700	3,136,000	2,102,440	0.6704	0.524	0.524	0.540	0.516	0.556	3,948,276	0.5325	-5.71%
2019-07-26	0	0.700	0.700	0.710	0.690	0.710	1,944,000	1,358,640	0.6989	0.556	0.556	0.564	0.548	0.564	2,447,528	0.5551	0.00%
2019-07-25	0	0.700	0.700	0.710	0.700	0.740	2,812,000	2,009,520	0.7146	0.556	0.556	0.564	0.556	0.588	3,540,355	0.5676	-4.11%
2019-07-24	0	0.730	0.720	0.730	0.700	0.770	3,704,000	2,745,520	0.7412	0.580	0.572	0.580	0.556	0.612	4,663,398	0.5887	4.29%
2019-07-23	0	0.700	0.700	0.710	0.690	0.710	804,000	563,080	0.7003	0.556	0.556	0.564	0.548	0.564	1,012,249	0.5563	0.00%
2019-07-22	0	0.700	0.690	0.710	0.700	0.750	2,580,000	1,855,640	0.7192	0.556	0.548	0.564	0.556	0.596	3,248,263	0.5713	-6.67%
2019-07-19	0	0.750	0.750	0.760	0.690	0.770	4,156,000	3,069,840	0.7387	0.596	0.596	0.604	0.548	0.612	5,232,473	0.5867	7.14%
2019-07-18	0	0.700	0.700	0.710	0.680	0.720	3,040,000	2,133,840	0.7019	0.556	0.556	0.564	0.540	0.572	3,827,411	0.5575	0.00%
2019-07-17	0	0.700	0.700	0.710	0.700	0.720	1,116,000	792,440	0.7101	0.556	0.556	0.564	0.556	0.572	1,405,063	0.5640	-2.78%
2019-07-16	0	0.720	0.710	0.720	0.670	0.720	3,540,000	2,473,400	0.6987	0.572	0.564	0.572	0.532	0.572	4,456,919	0.5550	4.35%
2019-07-15	0	0.690	0.680	0.690	0.670	0.730	5,784,000	3,996,160	0.6909	0.548	0.540	0.548	0.532	0.580	7,282,152	0.5488	-4.17%
2019-07-12	0	0.720	0.720	0.740	0.720	0.820	14,488,000	11,111,560	0.7669	0.572	0.572	0.588	0.572	0.651	18,240,633	0.6092	-4.00%
2019-07-11	0	0.750	0.740	0.750	0.720	0.830	14,772,000	11,404,760	0.7721	0.596	0.588	0.596	0.572	0.659	18,598,194	0.6132	-3.85%
2019-07-10	0	0.780	0.770	0.780	0.760	0.860	15,844,000	12,672,320	0.7998	0.620	0.612	0.620	0.604	0.683	19,947,860	0.6353	-8.24%
2019-07-09	0	0.850	0.850	0.860	0.760	0.970	56,960,000	48,775,320	0.8563	0.675	0.675	0.683	0.604	0.770	71,713,589	0.6801	46.55%
2019-07-08	0	0.580	0.580	0.590	0.560	0.590	416,000	237,720	0.5714	0.461	0.461	0.469	0.445	0.469	523,751	0.4539	-1.69%
2019-07-05	0	0.590	0.580	0.590	0.570	0.610	2,156,000	1,286,160	0.5965	0.469	0.461	0.469	0.453	0.485	2,714,440	0.4738	3.51%
2019-07-04	0	0.570	0.570	0.580	0.530	0.590	2,332,000	1,326,880	0.5690	0.453	0.453	0.461	0.421	0.469	2,936,027	0.4519	9.62%
2019-07-03	0	0.520	0.520	0.540	0.510	0.530	676,000	350,920	0.5191	0.413	0.413	0.429	0.405	0.421	851,095	0.4123	0.00%
2019-07-02	0	0.520	0.510	0.520	0.500	0.530	320,000	167,720	0.5241	0.413	0.405	0.413	0.397	0.421	402,885	0.4163	4.00%
2019-06-28	0	0.500	0.500	0.510	0.490	0.500	568,000	281,520	0.4956	0.397	0.397	0.405	0.389	0.397	715,121	0.3937	4.17%
2019-06-27	0	0.480	0.480	0.490	0.480	0.480	384,000	184,320	0.4800	0.381	0.381	0.389	0.381	0.381	483,462	0.3812	0.00%
2019-06-26	0	0.480	0.475	0.490	0.480	0.480	424,000	203,520	0.4800	0.381	0.377	0.389	0.381	0.381	533,823	0.3812	0.00%
2019-06-25	0	0.480	0.480	0.490	0.480	0.495	304,000	147,680	0.4858	0.381	0.381	0.389	0.381	0.393	382,741	0.3858	-1.03%
2019-06-24	0	0.485	0.485	0.495	0.475	0.495	356,000	171,940	0.4830	0.385	0.385	0.393	0.377	0.393	448,210	0.3836	-2.02%
2019-06-21	0	0.495	0.495	0.500	0.495	0.500	156,000	77,920	0.4995	0.393	0.393	0.397	0.393	0.397	196,407	0.3967	-1.00%
2019-06-20	0	0.500	0.490	0.500	0.495	0.510	832,000	415,840	0.4998	0.397	0.389	0.397	0.393	0.405	1,047,502	0.3970	2.04%
2019-06-19	0	0.520	0.510	0.520	0.510	0.530	1,108,000	577,920	0.5216	0.389	0.382	0.389	0.382	0.397	1,480,398	0.3904	6.12%
2019-06-18	0	0.490	0.490	0.495	0.490	0.490	504,000	246,960	0.4900	0.367	0.367	0.370	0.367	0.367	673,394	0.3667	0.00%
2019-06-17	0	0.490	0.480	0.490	0.480	0.490	304,000	146,920	0.4833	0.367	0.359	0.367	0.359	0.367	406,174	0.3617	2.08%
2019-06-14	0	0.480	0.470	0.480	0.465	0.480	24,000	11,220	0.4675	0.359	0.352	0.359	0.348	0.359	32,066	0.3499	2.13%
2019-06-13	0	0.470	0.470	0.485	0.470	0.470	120,000	56,400	0.4700	0.352	0.352	0.363	0.352	0.352	160,332	0.3518	-2.08%
2019-06-12	0	0.480	0.470	0.485	0.480	0.490	520,000	250,160	0.4811	0.359	0.352	0.363	0.359	0.367	694,772	0.3601	-1.03%
2019-06-11	0	0.485	0.475	0.485	0.480	0.485	12,000	5,800	0.4833	0.363	0.356	0.363	0.359	0.363	16,033	0.3617	2.11%
2019-06-10	0	0.475	0.470	0.480	0.465	0.475	44,000	20,700	0.4705	0.356	0.352	0.359	0.348	0.356	58,788	0.3521	2.15%
2019-06-06	0	0.465	0.460	0.465	0.465	0.465	264,000	122,760	0.4650	0.348	0.344	0.348	0.348	0.348	352,730	0.3480	2.20%
2019-06-05	0	0.455	0.455	0.465	-	-	0	0	-	0.341	0.341	0.348	-	-	0	-	0.00%
2019-06-04	0	0.455	0.455	0.465	0.450	0.450	168,000	75,600	0.4500	0.341	0.341	0.348	0.337	0.337	224,465	0.3368	0.00%
2019-06-03	0	0.455	0.450	0.455	0.450	0.455	236,000	107,340	0.4548	0.341	0.337	0.341	0.337	0.341	315,319	0.3404	-1.09%
2019-05-31	0	0.460	0.460	0.465	0.455	0.455	152,000	69,160	0.4550	0.344	0.344	0.348	0.341	0.341	203,087	0.3405	-2.13%
2019-05-30	0	0.470	0.465	0.475	0.465	0.470	420,000	197,300	0.4698	0.352	0.348	0.356	0.348	0.352	561,162	0.3516	0.00%
2019-05-29	0	0.470	0.465	0.475	0.455	0.470	956,000	447,940	0.4686	0.352	0.348	0.356	0.341	0.352	1,277,311	0.3507	0.00%
2019-05-28	0	0.470	0.465	0.475	0.470	0.475	140,000	66,340	0.4739	0.352	0.348	0.356	0.352	0.356	187,054	0.3547	0.00%
2019-05-27	0	0.470	0.470	0.480	0.470	0.470	168,000	78,960	0.4700	0.352	0.352	0.359	0.352	0.352	224,465	0.3518	0.00%
2019-05-24	0	0.470	0.470	0.480	0.470	0.475	232,000	109,340	0.4713	0.352	0.352	0.359	0.352	0.356	309,975	0.3527	0.00%
2019-05-23	0	0.470	0.470	0.480	0.470	0.490	352,000	168,640	0.4791	0.352	0.352	0.359	0.352	0.367	470,307	0.3586	-2.08%
2019-05-22	0	0.480	0.475	0.480	0.480	0.485	180,000	86,500	0.4806	0.359	0.356	0.359	0.359	0.363	240,498	0.3597	2.13%
2019-05-21	0	0.470	0.475	0.480	0.470	0.470	208,000	97,760	0.4700	0.352	0.356	0.359	0.352	0.352	277,909	0.3518	3.30%
2019-05-20	0	0.455	0.455	0.465	0.450	0.485	1,136,000	524,780	0.4620	0.341	0.341	0.348	0.337	0.363	1,517,809	0.3457	-6.19%
2019-05-17	0	0.485	0.485	0.490	0.485	0.485	248,000	120,280	0.4850	0.363	0.363	0.367	0.363	0.363	331,353	0.3630	0.00%
2019-05-16	0	0.485	0.480	0.485	0.480	0.485	20,000	9,640	0.4820	0.363	0.359	0.363	0.359	0.363	26,722	0.3608	0.00%
2019-05-15	0	0.485	0.480	0.490	0.480	0.485	204,000	97,940	0.4801	0.363	0.359	0.367	0.359	0.363	272,564	0.3593	1.04%
2019-05-14	0	0.480	0.475	0.485	0.475	0.480	460,000	219,980	0.4782	0.359	0.356	0.363	0.356	0.359	614,606	0.3579	-1.03%
2019-05-10	0	0.485	0.485	0.490	0.480	0.510	368,000	180,200	0.4897	0.363	0.363	0.367	0.359	0.382	491,685	0.3665	0.00%
2019-05-09	0	0.485	0.485	0.490	0.485	0.510	588,000	290,240	0.4936	0.363	0.363	0.367	0.363	0.382	785,626	0.3694	-4.90%
2019-05-08	0	0.510	0.500	0.510	0.500	0.510	616,000	308,240	0.5004	0.382	0.374	0.382	0.374	0.382	823,037	0.3745	0.00%
2019-05-07	0	0.510	0.500	0.510	0.500	0.510	264,000	133,400	0.5053	0.382	0.374	0.382	0.374	0.382	352,730	0.3782	2.00%
2019-05-06	0	0.500	0.500	0.510	0.490	0.510	1,452,000	723,740	0.4984	0.374	0.374	0.382	0.367	0.382	1,940,016	0.3731	-5.66%
2019-05-03	0	0.530	0.530	0.540	0.530	0.540	104,000	55,160	0.5304	0.397	0.397	0.404	0.397	0.404	138,954	0.3970	-1.85%
2019-05-02	0	0.540	0.540	0.550	0.530	0.540	312,000	168,440	0.5399	0.404	0.404	0.412	0.397	0.404	416,863	0.4041	0.00%
2019-04-30	0	0.540	0.520	0.540	-	-	0	0	-	0.404	0.389	0.404	-	-	0	-	0.00%
2019-04-29	0	0.540	0.520	0.540	0.520	0.540	144,000	76,280	0.5297	0.404	0.389	0.404	0.389	0.404	192,398	0.3965	1.89%
2019-04-26	0	0.530	0.530	0.540	0.520	0.530	352,000	186,240	0.5291	0.397	0.397	0.404	0.389	0.397	470,307	0.3960	0.00%
2019-04-25	0	0.530	0.530	0.540	0.510	0.550	1,228,000	649,160	0.5286	0.397	0.397	0.404	0.382	0.412	1,640,730	0.3957	-5.36%
2019-04-24	0	0.560	0.560	0.570	0.550	0.560	464,000	258,640	0.5574	0.419	0.419	0.427	0.412	0.419	619,950	0.4172	0.00%
2019-04-23	0	0.560	0.560	0.570	0.560	0.580	1,000,000	563,720	0.5637	0.419	0.419	0.427	0.419	0.434	1,336,099	0.4219	-1.75%
2019-04-18	0	0.570	0.560	0.570	0.550	0.580	524,000	294,200	0.5615	0.427	0.419	0.427	0.412	0.434	700,116	0.4202	0.00%
2019-04-17	0	0.570	0.560	0.570	0.570	0.580	524,000	301,160	0.5747	0.427	0.419	0.427	0.427	0.434	700,116	0.4302	-1.72%
2019-04-16	0	0.580	0.570	0.580	0.550	0.590	1,980,000	1,109,120	0.5602	0.434	0.427	0.434	0.412	0.442	2,645,477	0.4193	-1.69%
2019-04-15	0	0.590	0.590	0.600	0.580	0.600	484,000	284,120	0.5870	0.442	0.442	0.449	0.434	0.449	646,672	0.4394	-3.28%
2019-04-12	0	0.610	0.600	0.610	0.590	0.620	2,356,000	1,425,200	0.6049	0.457	0.449	0.457	0.442	0.464	3,147,850	0.4528	-3.17%
2019-04-11	0	0.630	0.620	0.640	0.620	0.630	620,000	389,280	0.6279	0.472	0.464	0.479	0.464	0.472	828,382	0.4699	-1.56%
2019-04-10	0	0.640	0.630	0.640	0.620	0.650	720,000	458,680	0.6371	0.479	0.472	0.479	0.464	0.486	961,992	0.4768	1.59%
2019-04-09	0	0.630	0.620	0.630	0.620	0.650	2,484,000	1,569,960	0.6320	0.472	0.464	0.472	0.464	0.486	3,318,871	0.4730	-3.08%
2019-04-08	0	0.650	0.640	0.650	0.640	0.670	808,000	526,400	0.6515	0.486	0.479	0.486	0.479	0.501	1,079,568	0.4876	0.00%
2019-04-04	0	0.650	0.650	0.660	0.640	0.670	1,752,000	1,145,080	0.6536	0.486	0.486	0.494	0.479	0.501	2,340,846	0.4892	-1.52%
2019-04-03	0	0.660	0.660	0.680	0.650	0.680	1,919,000	1,263,450	0.6584	0.494	0.494	0.509	0.486	0.509	2,563,975	0.4928	-2.94%
2019-04-02	0	0.680	0.670	0.690	0.680	0.710	1,396,000	963,440	0.6901	0.509	0.501	0.516	0.509	0.531	1,865,195	0.5165	-2.86%
2019-04-01	0	0.700	0.690	0.700	0.670	0.730	4,912,000	3,437,120	0.6997	0.524	0.516	0.524	0.501	0.546	6,562,920	0.5237	9.38%
2019-03-29	0	0.640	0.640	0.650	0.630	0.670	5,267,000	3,432,260	0.6517	0.479	0.479	0.486	0.472	0.501	7,037,235	0.4877	6.67%
2019-03-28	0	0.600	0.570	0.600	0.580	0.600	320,000	187,480	0.5859	0.449	0.427	0.449	0.434	0.449	427,552	0.4385	3.45%
2019-03-27	0	0.580	0.550	0.580	0.550	0.580	124,000	69,400	0.5597	0.434	0.412	0.434	0.412	0.434	165,676	0.4189	1.75%
2019-03-26	0	0.570	0.560	0.570	0.570	0.600	560,000	323,200	0.5771	0.427	0.419	0.427	0.427	0.449	748,216	0.4320	-1.72%
2019-03-25	0	0.580	0.570	0.590	0.580	0.630	1,788,000	1,068,000	0.5973	0.434	0.427	0.442	0.434	0.472	2,388,946	0.4471	-3.33%
2019-03-22	0	0.600	0.590	0.600	0.580	0.600	708,000	415,320	0.5866	0.449	0.442	0.449	0.434	0.449	945,958	0.4390	1.69%
2019-03-21	0	0.590	0.580	0.590	0.590	0.590	76,000	44,840	0.5900	0.442	0.434	0.442	0.442	0.442	101,544	0.4416	0.00%
2019-03-20	0	0.590	0.580	0.590	0.580	0.610	580,000	343,600	0.5924	0.442	0.434	0.442	0.434	0.457	774,938	0.4434	0.00%
2019-03-19	0	0.590	0.580	0.590	0.580	0.620	276,000	163,480	0.5923	0.442	0.434	0.442	0.434	0.464	368,763	0.4433	0.00%
2019-03-18	0	0.590	0.590	0.600	0.580	0.610	1,296,000	769,960	0.5941	0.442	0.442	0.449	0.434	0.457	1,731,585	0.4447	-3.28%
2019-03-15	0	0.610	0.600	0.610	0.580	0.640	2,292,000	1,399,040	0.6104	0.457	0.449	0.457	0.434	0.479	3,062,340	0.4569	5.17%
2019-03-14	0	0.580	0.570	0.580	0.560	0.580	628,000	358,280	0.5705	0.434	0.427	0.434	0.419	0.434	839,070	0.4270	3.57%
2019-03-13	0	0.560	0.560	0.580	0.550	0.590	1,492,000	841,640	0.5641	0.419	0.419	0.434	0.412	0.442	1,993,460	0.4222	1.82%
2019-03-12	0	0.550	0.540	0.560	0.550	0.570	720,000	400,040	0.5556	0.412	0.404	0.419	0.412	0.427	961,992	0.4158	-1.79%
2019-03-11	0	0.560	0.550	0.580	0.550	0.580	1,688,000	946,680	0.5608	0.419	0.412	0.434	0.412	0.434	2,255,336	0.4198	0.00%
2019-03-08	0	0.560	0.560	0.570	0.560	0.580	448,000	253,640	0.5662	0.419	0.419	0.427	0.419	0.434	598,572	0.4237	-3.45%
2019-03-07	0	0.580	0.570	0.590	0.530	0.590	4,108,000	2,337,440	0.5690	0.434	0.427	0.442	0.397	0.442	5,488,696	0.4259	9.43%
2019-03-06	0	0.530	0.530	0.540	0.510	0.530	400,000	210,400	0.5260	0.397	0.397	0.404	0.382	0.397	534,440	0.3937	1.92%
2019-03-05	0	0.520	0.510	0.520	0.510	0.530	589,200	301,748	0.5121	0.389	0.382	0.389	0.382	0.397	787,230	0.3833	-1.89%
2019-03-04	0	0.530	0.510	0.530	0.520	0.530	688,000	358,480	0.5210	0.397	0.382	0.397	0.389	0.397	919,236	0.3900	0.00%
2019-03-01	0	0.530	0.520	0.540	0.520	0.540	380,000	201,800	0.5311	0.397	0.389	0.404	0.389	0.404	507,718	0.3975	-1.85%
2019-02-28	0	0.540	0.530	0.540	0.520	0.540	860,000	456,120	0.5304	0.404	0.397	0.404	0.389	0.404	1,149,045	0.3970	1.89%
2019-02-27	0	0.530	0.520	0.530	0.530	0.540	668,000	354,400	0.5305	0.397	0.389	0.397	0.397	0.404	892,514	0.3971	-1.85%
2019-02-26	0	0.540	0.540	0.550	0.500	0.560	4,112,000	2,186,040	0.5316	0.404	0.404	0.412	0.374	0.419	5,494,040	0.3979	5.88%
2019-02-25	0	0.510	0.500	0.510	0.485	0.510	1,196,000	601,680	0.5031	0.382	0.374	0.382	0.363	0.382	1,597,975	0.3765	4.08%
2019-02-22	0	0.490	0.485	0.490	0.485	0.510	3,072,000	1,524,640	0.4963	0.367	0.363	0.367	0.363	0.382	4,104,497	0.3715	-3.92%
2019-02-21	0	0.510	0.500	0.520	0.510	0.510	796,000	405,960	0.5100	0.382	0.374	0.389	0.382	0.382	1,063,535	0.3817	-1.92%
2019-02-20	0	0.520	0.510	0.520	0.495	0.520	1,632,000	828,480	0.5076	0.389	0.382	0.389	0.370	0.389	2,180,514	0.3799	0.00%
2019-02-19	0	0.520	0.520	0.530	0.475	0.550	5,744,000	2,934,200	0.5108	0.389	0.389	0.397	0.356	0.412	7,674,554	0.3823	9.47%
2019-02-18	0	0.475	0.470	0.480	0.475	0.485	440,000	211,460	0.4806	0.356	0.352	0.359	0.356	0.363	587,884	0.3597	1.06%
2019-02-15	0	0.470	0.470	0.475	0.460	0.480	396,000	185,920	0.4695	0.352	0.352	0.356	0.344	0.359	529,095	0.3514	0.00%
2019-02-14	0	0.470	0.460	0.470	0.445	0.470	912,000	418,740	0.4591	0.352	0.344	0.352	0.333	0.352	1,218,523	0.3436	4.44%
2019-02-13	0	0.450	0.450	0.460	0.450	0.495	1,684,000	779,780	0.4631	0.337	0.337	0.344	0.337	0.370	2,249,991	0.3466	-2.17%
2019-02-12	0	0.460	0.460	0.465	0.455	0.465	156,000	71,420	0.4578	0.344	0.344	0.348	0.341	0.348	208,431	0.3427	2.22%
2019-02-11	0	0.450	0.450	0.460	-	-	0	0	-	0.337	0.337	0.344	-	-	0	-	0.00%
2019-02-08	0	0.450	0.440	0.450	0.440	0.455	376,000	166,740	0.4435	0.337	0.329	0.337	0.329	0.341	502,373	0.3319	-2.17%
2019-02-04	0	0.460	0.460	0.470	0.460	0.460	20,000	9,240	0.4620	0.344	0.344	0.352	0.344	0.344	26,722	0.3458	0.00%
2019-02-01	0	0.460	0.455	0.460	0.455	0.460	92,000	42,220	0.4589	0.344	0.341	0.344	0.341	0.344	122,921	0.3435	1.10%
2019-01-31	0	0.455	0.450	0.460	0.450	0.465	508,000	231,120	0.4550	0.341	0.337	0.344	0.337	0.348	678,738	0.3405	1.11%
2019-01-30	0	0.450	0.435	0.450	0.430	0.450	600,000	265,840	0.4431	0.337	0.326	0.337	0.322	0.337	801,660	0.3316	-1.10%
2019-01-29	0	0.455	0.435	0.455	0.430	0.460	412,000	182,980	0.4441	0.341	0.326	0.341	0.322	0.344	550,473	0.3324	-1.09%
2019-01-28	0	0.460	0.450	0.460	0.450	0.460	308,000	139,800	0.4539	0.344	0.337	0.344	0.337	0.344	411,519	0.3397	2.22%
2019-01-25	0	0.450	0.440	0.450	0.450	0.450	176,000	79,200	0.4500	0.337	0.329	0.337	0.337	0.337	235,153	0.3368	0.00%
2019-01-24	0	0.450	0.435	0.460	0.445	0.450	112,000	50,260	0.4488	0.337	0.326	0.344	0.333	0.337	149,643	0.3359	0.00%
2019-01-23	0	0.450	0.445	0.450	0.430	0.455	396,000	173,780	0.4388	0.337	0.333	0.337	0.322	0.341	529,095	0.3284	4.65%
2019-01-22	0	0.430	0.430	0.435	0.430	0.440	800,000	345,240	0.4316	0.322	0.322	0.326	0.322	0.329	1,068,879	0.3230	-2.27%
2019-01-21	0	0.440	0.430	0.450	0.430	0.440	268,000	115,320	0.4303	0.329	0.322	0.337	0.322	0.329	358,075	0.3221	-1.12%
2019-01-18	0	0.445	0.435	0.445	0.425	0.460	876,000	391,840	0.4473	0.333	0.326	0.333	0.318	0.344	1,170,423	0.3348	4.71%
2019-01-17	0	0.425	0.420	0.430	0.410	0.485	1,476,000	635,840	0.4308	0.318	0.314	0.322	0.307	0.363	1,972,083	0.3224	-8.60%
2019-01-16	0	0.465	0.460	0.465	0.460	0.510	1,528,000	733,120	0.4798	0.348	0.344	0.348	0.344	0.382	2,041,560	0.3591	-2.11%
2019-01-15	0	0.475	0.470	0.475	0.420	0.495	4,172,000	1,929,760	0.4626	0.356	0.352	0.356	0.314	0.370	5,574,206	0.3462	13.10%
2019-01-14	0	0.420	0.415	0.435	0.390	0.425	1,532,000	631,300	0.4121	0.314	0.311	0.326	0.292	0.318	2,046,904	0.3084	6.33%
2019-01-11	0	0.395	0.390	0.395	0.395	0.395	112,000	44,240	0.3950	0.296	0.292	0.296	0.296	0.296	149,643	0.2956	2.60%
2019-01-10	0	0.385	0.385	0.390	0.385	0.385	80,000	30,800	0.3850	0.288	0.288	0.292	0.288	0.288	106,888	0.2882	-2.53%
2019-01-09	0	0.395	0.390	0.400	0.385	0.420	1,248,000	499,300	0.4001	0.296	0.292	0.299	0.288	0.314	1,667,452	0.2994	5.33%
2019-01-08	0	0.375	0.375	0.380	0.370	0.375	240,000	89,800	0.3742	0.281	0.281	0.284	0.277	0.281	320,664	0.2800	1.35%
2019-01-07	0	0.370	0.370	0.375	0.370	0.370	76,000	28,120	0.3700	0.277	0.277	0.281	0.277	0.277	101,544	0.2769	1.37%
2019-01-04	0	0.365	0.355	0.365	0.355	0.365	252,000	90,780	0.3602	0.273	0.266	0.273	0.266	0.273	336,697	0.2696	1.39%
2019-01-03	0	0.360	0.360	0.375	0.350	0.400	1,968,000	722,320	0.3670	0.269	0.269	0.281	0.262	0.299	2,629,443	0.2747	-1.37%
2019-01-02	0	0.365	0.365	0.375	0.365	0.375	1,192,000	438,380	0.3678	0.273	0.273	0.281	0.273	0.281	1,592,630	0.2753	-1.35%
2018-12-31	0	0.370	0.355	0.375	0.350	0.370	148,000	52,320	0.3535	0.277	0.266	0.281	0.262	0.277	197,743	0.2646	-1.33%
2018-12-28	0	0.375	0.360	0.375	0.360	0.375	664,000	244,280	0.3679	0.281	0.269	0.281	0.269	0.281	887,170	0.2753	0.00%
2018-12-27	0	0.375	0.370	0.380	0.350	0.375	624,000	229,780	0.3682	0.281	0.277	0.284	0.262	0.281	833,726	0.2756	-1.32%
2018-12-24	0	0.380	0.370	0.380	-	-	0	0	-	0.284	0.277	0.284	-	-	0	-	-1.30%
2018-12-21	0	0.385	0.380	0.390	0.380	0.390	136,000	52,500	0.3860	0.288	0.284	0.292	0.284	0.292	181,710	0.2889	1.32%
2018-12-20	0	0.380	0.375	0.380	0.375	0.385	348,000	132,320	0.3802	0.284	0.281	0.284	0.281	0.288	464,963	0.2846	1.33%
2018-12-19	0	0.375	0.370	0.385	0.375	0.375	120,000	45,000	0.3750	0.281	0.277	0.288	0.281	0.281	160,332	0.2807	0.00%
2018-12-18	0	0.375	0.375	0.380	0.365	0.390	1,072,000	406,980	0.3796	0.281	0.281	0.284	0.273	0.292	1,432,298	0.2841	2.74%
2018-12-17	0	0.365	0.365	0.375	0.365	0.365	184,000	67,160	0.3650	0.273	0.273	0.281	0.273	0.273	245,842	0.2732	0.00%
2018-12-14	0	0.365	0.360	0.375	0.355	0.365	144,000	51,780	0.3596	0.273	0.269	0.281	0.266	0.273	192,398	0.2691	0.00%
2018-12-13	0	0.365	0.360	0.375	0.360	0.365	300,000	109,140	0.3638	0.273	0.269	0.281	0.269	0.273	400,830	0.2723	1.39%
2018-12-12	0	0.360	0.355	0.360	0.340	0.375	864,000	308,300	0.3568	0.269	0.266	0.269	0.254	0.281	1,154,390	0.2671	9.09%
2018-12-11	0	0.330	0.330	0.360	-	-	0	0	-	0.247	0.247	0.269	-	-	0	-	0.00%
2018-12-10	0	0.330	0.325	0.345	0.330	0.340	340,000	112,240	0.3301	0.247	0.243	0.258	0.247	0.254	454,274	0.2471	-2.94%
2018-12-07	0	0.340	0.340	0.355	0.340	0.350	544,000	187,680	0.3450	0.254	0.254	0.266	0.254	0.262	726,838	0.2582	-2.86%
2018-12-06	0	0.350	0.345	0.360	0.345	0.360	620,000	216,520	0.3492	0.262	0.258	0.269	0.258	0.269	828,382	0.2614	-2.78%
2018-12-05	0	0.360	0.360	0.365	0.360	0.365	728,000	264,600	0.3635	0.269	0.269	0.273	0.269	0.273	972,680	0.2720	-1.37%
2018-12-04	0	0.365	0.360	0.375	0.365	0.370	440,000	161,500	0.3670	0.273	0.269	0.281	0.273	0.277	587,884	0.2747	-1.35%
2018-12-03	0	0.370	0.370	0.375	0.370	0.400	1,424,000	542,500	0.3810	0.277	0.277	0.281	0.277	0.299	1,902,605	0.2851	2.78%
2018-11-30	0	0.360	0.350	0.360	0.335	0.360	1,024,000	357,720	0.3493	0.269	0.262	0.269	0.251	0.269	1,368,166	0.2615	7.46%
2018-11-29	0	0.335	0.335	0.345	0.330	0.345	316,000	105,800	0.3348	0.251	0.251	0.258	0.247	0.258	422,207	0.2506	0.00%
2018-11-28	0	0.335	0.335	0.350	0.335	0.335	20,000	6,700	0.3350	0.251	0.251	0.262	0.251	0.251	26,722	0.2507	3.08%
2018-11-27	0	0.325	0.325	0.335	0.320	0.390	5,236,000	1,805,500	0.3448	0.243	0.243	0.251	0.240	0.292	6,995,816	0.2581	1.56%
2018-11-26	0	0.320	0.320	0.330	0.320	0.320	216,000	69,180	0.3203	0.240	0.240	0.247	0.240	0.240	288,597	0.2397	-1.54%
2018-11-23	0	0.325	0.320	0.330	0.320	0.335	240,000	77,880	0.3245	0.243	0.240	0.247	0.240	0.251	320,664	0.2429	-2.99%
2018-11-22	0	0.335	0.330	0.335	0.320	0.365	3,016,000	1,031,160	0.3419	0.251	0.247	0.251	0.240	0.273	4,029,676	0.2559	6.35%
2018-11-21	0	0.315	0.315	0.325	0.315	0.320	512,000	161,580	0.3156	0.236	0.236	0.243	0.236	0.240	684,083	0.2362	-1.56%
2018-11-20	0	0.320	0.320	0.330	0.310	0.325	228,000	72,620	0.3185	0.240	0.240	0.247	0.232	0.243	304,631	0.2384	1.59%
2018-11-19	0	0.315	0.310	0.320	0.310	0.315	100,000	31,240	0.3124	0.236	0.232	0.240	0.232	0.236	133,610	0.2338	-1.56%
2018-11-16	0	0.320	0.310	0.320	0.310	0.320	56,000	17,420	0.3111	0.240	0.232	0.240	0.232	0.240	74,822	0.2328	3.23%
2018-11-15	0	0.310	0.310	0.315	0.310	0.310	408,000	126,480	0.3100	0.232	0.232	0.236	0.232	0.232	545,129	0.2320	0.00%
2018-11-14	0	0.310	0.310	0.315	0.310	0.330	1,172,000	374,540	0.3196	0.232	0.232	0.236	0.232	0.247	1,565,908	0.2392	-4.62%
2018-11-13	0	0.325	0.320	0.325	0.320	0.330	80,000	25,960	0.3245	0.243	0.240	0.243	0.240	0.247	106,888	0.2429	1.56%
2018-11-12	0	0.320	0.320	0.335	0.315	0.325	876,000	279,800	0.3194	0.240	0.240	0.251	0.236	0.243	1,170,423	0.2391	0.00%
2018-11-09	0	0.320	0.320	0.330	0.305	0.330	1,676,000	524,460	0.3129	0.240	0.240	0.247	0.228	0.247	2,239,302	0.2342	1.59%
2018-11-08	0	0.315	0.315	0.320	0.305	0.440	10,564,000	3,744,800	0.3545	0.236	0.236	0.240	0.228	0.329	14,114,553	0.2653	-1.56%
2018-11-07	0	0.320	0.315	0.335	0.290	0.375	5,580,000	1,808,220	0.3241	0.240	0.236	0.251	0.217	0.281	7,455,434	0.2425	6.67%
2018-11-06	0	0.300	0.300	0.310	0.290	0.300	1,096,000	327,840	0.2991	0.225	0.225	0.232	0.217	0.225	1,464,365	0.2239	1.69%
2018-11-05	0	0.295	0.295	0.310	0.285	0.300	2,300,000	683,580	0.2972	0.221	0.221	0.232	0.213	0.225	3,073,028	0.2224	0.00%
2018-11-02	0	0.295	0.290	0.295	0.290	0.325	960,000	282,740	0.2945	0.221	0.217	0.221	0.217	0.243	1,282,655	0.2204	1.72%
2018-11-01	0	0.290	0.290	0.295	0.290	0.295	504,000	148,660	0.2950	0.217	0.217	0.221	0.217	0.221	673,394	0.2208	-1.69%
2018-10-31	0	0.295	0.295	0.300	0.285	0.330	4,768,000	1,401,240	0.2939	0.221	0.221	0.225	0.213	0.247	6,370,522	0.2200	-1.67%
2018-10-30	0	0.300	0.300	0.310	0.300	0.310	212,000	65,660	0.3097	0.225	0.225	0.232	0.225	0.232	283,253	0.2318	-3.23%
2018-10-29	0	0.310	0.305	0.340	-	-	0	0	-	0.232	0.228	0.254	-	-	0	-	0.00%
2018-10-26	0	0.310	0.310	0.325	0.305	0.345	112,000	35,200	0.3143	0.232	0.232	0.243	0.228	0.258	149,643	0.2352	0.00%
2018-10-25	0	0.310	0.305	0.315	0.310	0.310	40,000	12,400	0.3100	0.232	0.228	0.236	0.232	0.232	53,444	0.2320	-1.59%
2018-10-24	0	0.315	0.310	0.315	0.305	0.315	388,000	119,320	0.3075	0.236	0.232	0.236	0.228	0.236	518,407	0.2302	0.00%
2018-10-23	0	0.315	0.305	0.315	0.315	0.330	128,000	42,180	0.3295	0.236	0.228	0.236	0.236	0.247	171,021	0.2466	0.00%
2018-10-22	0	0.315	0.315	0.320	0.305	0.340	396,000	126,500	0.3194	0.236	0.236	0.240	0.228	0.254	529,095	0.2391	3.28%
2018-10-19	0	0.305	0.300	0.310	0.300	0.355	800,000	244,500	0.3056	0.228	0.225	0.232	0.225	0.266	1,068,879	0.2287	0.00%
2018-10-18	0	0.305	0.300	0.330	0.300	0.310	312,000	95,280	0.3054	0.228	0.225	0.247	0.225	0.232	416,863	0.2286	-1.61%
2018-10-16	0	0.310	0.300	0.320	0.310	0.315	468,000	145,520	0.3109	0.232	0.225	0.240	0.232	0.236	625,294	0.2327	-3.12%
2018-10-15	0	0.320	0.320	0.335	0.310	0.340	248,000	79,840	0.3219	0.240	0.240	0.251	0.232	0.254	331,353	0.2410	0.00%
2018-10-12	0	0.320	0.315	0.325	0.310	0.330	576,000	185,960	0.3228	0.240	0.236	0.243	0.232	0.247	769,593	0.2416	-3.03%
2018-10-11	0	0.330	0.325	0.330	0.320	0.340	840,000	275,660	0.3282	0.247	0.243	0.247	0.240	0.254	1,122,323	0.2456	-5.71%
2018-10-10	0	0.350	0.340	0.355	0.320	0.400	3,700,000	1,290,000	0.3486	0.262	0.254	0.266	0.240	0.299	4,943,567	0.2609	6.06%
2018-10-09	0	0.330	0.330	0.335	0.320	0.335	832,000	273,860	0.3292	0.247	0.247	0.251	0.240	0.251	1,111,635	0.2464	0.00%
2018-10-08	0	0.330	0.330	0.335	0.320	0.345	1,644,000	546,960	0.3327	0.247	0.247	0.251	0.240	0.258	2,196,547	0.2490	-5.71%
2018-10-05	0	0.350	0.345	0.355	0.345	0.360	1,284,000	448,260	0.3491	0.262	0.258	0.266	0.258	0.269	1,715,552	0.2613	-4.11%
2018-10-04	0	0.365	0.365	0.375	0.365	0.365	4,000	1,460	0.3650	0.273	0.273	0.281	0.273	0.273	5,344	0.2732	-2.67%
2018-10-03	0	0.375	0.375	0.380	0.375	0.380	176,000	66,680	0.3789	0.281	0.281	0.284	0.281	0.284	235,153	0.2836	0.00%
2018-10-02	0	0.375	0.375	0.380	0.360	0.375	236,000	87,580	0.3711	0.281	0.281	0.284	0.269	0.281	315,319	0.2778	-1.32%
2018-09-28	0	0.380	0.380	0.385	0.380	0.390	652,000	250,020	0.3835	0.284	0.284	0.288	0.284	0.292	871,137	0.2870	-2.56%
2018-09-27	0	0.390	0.390	0.395	0.390	0.400	668,000	261,060	0.3908	0.292	0.292	0.296	0.292	0.299	892,514	0.2925	-1.27%
2018-09-26	0	0.395	0.395	0.400	0.390	0.400	468,000	184,640	0.3945	0.296	0.296	0.299	0.292	0.299	625,294	0.2953	-1.25%
2018-09-24	0	0.400	0.395	0.400	0.390	0.400	72,000	28,660	0.3981	0.299	0.296	0.299	0.292	0.299	96,199	0.2979	-1.23%
2018-09-21	0	0.405	0.405	0.410	0.400	0.425	152,000	62,120	0.4087	0.303	0.303	0.307	0.299	0.318	203,087	0.3059	-1.22%
2018-09-20	0	0.410	0.410	0.415	0.400	0.410	392,000	159,300	0.4064	0.307	0.307	0.311	0.299	0.307	523,751	0.3042	5.13%
2018-09-19	0	0.390	0.390	0.405	0.390	0.395	576,000	225,100	0.3908	0.292	0.292	0.303	0.292	0.296	769,593	0.2925	-1.27%
2018-09-18	0	0.395	0.385	0.405	0.395	0.425	548,000	223,940	0.4086	0.296	0.288	0.303	0.296	0.318	732,182	0.3059	0.00%
2018-09-17	0	0.395	0.390	0.400	0.395	0.400	112,000	44,640	0.3986	0.296	0.292	0.299	0.296	0.299	149,643	0.2983	-3.66%
2018-09-14	0	0.410	0.400	0.410	0.400	0.425	104,000	41,880	0.4027	0.307	0.299	0.307	0.299	0.318	138,954	0.3014	0.00%
2018-09-13	0	0.410	0.400	0.415	0.400	0.410	296,000	120,160	0.4059	0.307	0.299	0.311	0.299	0.307	395,485	0.3038	1.23%
2018-09-12	0	0.405	0.400	0.405	0.400	0.410	1,136,000	454,600	0.4002	0.303	0.299	0.303	0.299	0.307	1,517,809	0.2995	0.00%
2018-09-11	0	0.405	0.405	0.415	0.405	0.415	700,000	286,160	0.4088	0.303	0.303	0.311	0.303	0.311	935,270	0.3060	-2.41%
2018-09-10	0	0.415	0.415	0.425	0.405	0.445	2,372,000	1,002,420	0.4226	0.311	0.311	0.318	0.303	0.333	3,169,228	0.3163	0.00%
2018-09-07	0	0.415	0.405	0.420	0.410	0.430	404,000	170,300	0.4215	0.311	0.303	0.314	0.307	0.322	539,784	0.3155	1.22%
2018-09-06	0	0.410	0.405	0.410	0.405	0.415	736,000	304,140	0.4132	0.307	0.303	0.307	0.303	0.311	983,369	0.3093	-1.20%
2018-09-05	0	0.415	0.410	0.425	0.410	0.450	240,000	100,000	0.4167	0.311	0.307	0.318	0.307	0.337	320,664	0.3119	-4.60%
2018-09-04	0	0.435	0.425	0.435	0.410	0.450	772,000	327,400	0.4241	0.326	0.318	0.326	0.307	0.337	1,031,469	0.3174	2.35%
2018-09-03	0	0.425	0.420	0.425	0.410	0.430	364,000	151,740	0.4169	0.318	0.314	0.318	0.307	0.322	486,340	0.3120	-3.41%
2018-08-31	0	0.440	0.435	0.440	0.425	0.450	568,000	250,960	0.4418	0.329	0.326	0.329	0.318	0.337	758,904	0.3307	-3.30%
2018-08-30	0	0.455	0.435	0.455	0.440	0.460	1,512,000	677,580	0.4481	0.341	0.326	0.341	0.329	0.344	2,020,182	0.3354	-2.15%
2018-08-29	0	0.465	0.450	0.465	0.450	0.480	112,000	51,600	0.4607	0.348	0.337	0.348	0.337	0.359	149,643	0.3448	0.00%
2018-08-28	0	0.465	0.455	0.465	0.465	0.470	144,000	66,980	0.4651	0.348	0.341	0.348	0.348	0.352	192,398	0.3481	0.00%
2018-08-27	0	0.465	0.455	0.465	0.450	0.495	368,000	169,680	0.4611	0.348	0.341	0.348	0.337	0.370	491,685	0.3451	-3.12%
2018-08-24	0	0.480	0.475	0.480	0.470	0.490	44,000	20,980	0.4768	0.359	0.356	0.359	0.352	0.367	58,788	0.3569	0.00%
2018-08-23	0	0.480	0.480	0.490	0.465	0.485	2,284,000	1,095,440	0.4796	0.359	0.359	0.367	0.348	0.363	3,051,651	0.3590	1.05%
2018-08-22	0	0.475	0.465	0.475	0.450	0.480	1,212,000	560,440	0.4624	0.356	0.348	0.356	0.337	0.359	1,619,352	0.3461	7.95%
2018-08-21	0	0.440	0.425	0.430	0.415	0.450	424,000	183,480	0.4327	0.329	0.318	0.322	0.311	0.337	566,506	0.3239	7.32%
2018-08-20	0	0.410	0.400	0.420	0.390	0.430	2,060,000	831,580	0.4037	0.307	0.299	0.314	0.292	0.322	2,752,365	0.3021	-2.38%
2018-08-17	0	0.420	0.415	0.420	0.420	0.440	640,000	269,640	0.4213	0.314	0.311	0.314	0.314	0.329	855,104	0.3153	-1.18%
2018-08-16	0	0.425	0.420	0.430	0.425	0.465	224,000	95,940	0.4283	0.318	0.314	0.322	0.318	0.348	299,286	0.3206	-1.16%
2018-08-15	0	0.430	0.415	0.430	0.415	0.450	380,000	158,520	0.4172	0.322	0.311	0.322	0.311	0.337	507,718	0.3122	0.00%
2018-08-14	0	0.430	0.430	0.450	0.430	0.485	396,000	170,520	0.4306	0.322	0.322	0.337	0.322	0.363	529,095	0.3223	-4.44%
2018-08-13	0	0.450	0.440	0.450	0.440	0.460	852,000	383,400	0.4500	0.337	0.329	0.337	0.329	0.344	1,138,357	0.3368	0.00%
2018-08-10	0	0.450	0.450	0.460	0.450	0.485	160,000	72,200	0.4513	0.337	0.337	0.344	0.337	0.363	213,776	0.3377	0.00%
2018-08-09	0	0.450	0.440	0.450	0.445	0.460	472,000	213,260	0.4518	0.337	0.329	0.337	0.333	0.344	630,639	0.3382	0.00%
2018-08-08	0	0.450	0.440	0.450	0.435	0.450	176,000	76,760	0.4361	0.337	0.329	0.337	0.326	0.337	235,153	0.3264	0.00%
2018-08-07	0	0.450	0.435	0.455	0.420	0.450	400,000	172,620	0.4316	0.337	0.326	0.341	0.314	0.337	534,440	0.3230	1.12%
2018-08-06	0	0.445	0.445	0.450	0.445	0.455	260,000	116,140	0.4467	0.333	0.333	0.337	0.333	0.341	347,386	0.3343	-2.20%
2018-08-03	0	0.455	0.440	0.455	0.430	0.455	200,000	87,500	0.4375	0.341	0.329	0.341	0.322	0.341	267,220	0.3274	0.00%
2018-08-02	0	0.455	0.455	0.460	0.455	0.460	12,000	5,500	0.4583	0.341	0.341	0.344	0.341	0.344	16,033	0.3430	-3.19%
2018-08-01	0	0.470	0.465	0.470	0.465	0.470	312,000	145,500	0.4663	0.352	0.348	0.352	0.348	0.352	416,863	0.3490	0.00%
2018-07-31	0	0.470	0.465	0.470	0.470	0.480	160,000	76,680	0.4793	0.352	0.348	0.352	0.352	0.359	213,776	0.3587	-6.00%
2018-07-30	0	0.500	0.490	0.500	0.500	0.530	1,268,000	652,960	0.5150	0.374	0.367	0.374	0.374	0.397	1,694,174	0.3854	-3.85%
2018-07-27	0	0.520	0.500	0.520	0.475	0.520	2,812,000	1,389,860	0.4943	0.389	0.374	0.389	0.356	0.389	3,757,111	0.3699	5.05%
2018-07-26	0	0.495	0.470	0.495	0.470	0.500	132,000	64,860	0.4914	0.370	0.352	0.370	0.352	0.374	176,365	0.3678	3.13%
2018-07-25	0	0.480	0.470	0.490	0.480	0.495	56,000	27,180	0.4854	0.359	0.352	0.367	0.359	0.370	74,822	0.3633	-1.03%
2018-07-24	0	0.485	0.480	0.485	0.480	0.495	828,000	405,340	0.4895	0.363	0.359	0.363	0.359	0.370	1,106,290	0.3664	1.04%
2018-07-23	0	0.480	0.475	0.480	0.475	0.485	612,000	294,300	0.4809	0.359	0.356	0.359	0.356	0.363	817,693	0.3599	1.05%
2018-07-20	0	0.475	0.470	0.475	0.470	0.480	1,112,000	528,920	0.4756	0.356	0.352	0.356	0.352	0.359	1,485,742	0.3560	0.00%
2018-07-19	0	0.475	0.470	0.475	0.440	0.480	4,360,000	2,055,700	0.4715	0.356	0.352	0.356	0.329	0.359	5,825,393	0.3529	5.56%
2018-07-18	0	0.450	0.450	0.460	0.435	0.455	672,000	301,760	0.4490	0.337	0.337	0.344	0.326	0.341	897,859	0.3361	2.27%
2018-07-17	0	0.440	0.440	0.445	0.415	0.445	1,256,000	540,240	0.4301	0.329	0.329	0.333	0.311	0.333	1,678,141	0.3219	-1.12%
2018-07-16	0	0.445	0.430	0.445	0.400	0.490	2,168,000	991,060	0.4571	0.333	0.322	0.333	0.299	0.367	2,896,663	0.3421	-2.20%
2018-07-13	0	0.455	0.450	0.455	0.450	0.460	1,716,000	778,400	0.4536	0.341	0.337	0.341	0.337	0.344	2,292,746	0.3395	1.11%
2018-07-12	0	0.450	0.450	0.460	0.445	0.460	520,000	234,140	0.4503	0.337	0.337	0.344	0.333	0.344	694,772	0.3370	0.00%
2018-07-11	0	0.450	0.450	0.455	0.450	0.465	2,228,000	1,009,660	0.4532	0.337	0.337	0.341	0.337	0.348	2,976,829	0.3392	-4.26%
2018-07-10	0	0.470	0.460	0.470	0.450	0.470	1,252,000	577,040	0.4609	0.352	0.344	0.352	0.337	0.352	1,672,796	0.3450	3.30%
2018-07-09	0	0.455	0.450	0.455	0.450	0.480	252,000	115,180	0.4571	0.341	0.337	0.341	0.337	0.359	336,697	0.3421	1.11%
2018-07-06	0	0.450	0.450	0.455	0.450	0.470	672,000	306,480	0.4561	0.337	0.337	0.341	0.337	0.352	897,859	0.3413	2.27%
2018-07-05	0	0.440	0.440	0.450	0.440	0.460	1,492,000	670,040	0.4491	0.329	0.329	0.337	0.329	0.344	1,993,460	0.3361	-3.30%
2018-07-04	0	0.455	0.455	0.460	0.455	0.470	1,016,000	471,940	0.4645	0.341	0.341	0.344	0.341	0.352	1,357,477	0.3477	-4.21%
2018-07-03	0	0.475	0.475	0.485	0.465	0.480	1,120,000	527,280	0.4708	0.356	0.356	0.363	0.348	0.359	1,496,431	0.3524	-1.04%
2018-06-29	0	0.480	0.480	0.485	0.460	0.540	3,600,000	1,781,400	0.4948	0.359	0.359	0.363	0.344	0.404	4,809,958	0.3704	2.13%
2018-06-28	0	0.470	0.470	0.475	0.460	0.475	1,192,000	555,480	0.4660	0.352	0.352	0.356	0.344	0.356	1,592,630	0.3488	0.00%
2018-06-27	0	0.470	0.465	0.470	0.470	0.495	1,160,000	553,640	0.4773	0.352	0.348	0.352	0.352	0.370	1,549,875	0.3572	-3.09%
2018-06-26	0	0.485	0.480	0.490	0.480	0.495	720,000	348,800	0.4844	0.363	0.359	0.367	0.359	0.370	961,992	0.3626	0.00%
2018-06-25	0	0.485	0.485	0.500	0.480	0.500	3,428,000	1,665,240	0.4858	0.363	0.363	0.374	0.359	0.374	4,580,148	0.3636	-3.00%
2018-06-22	0	0.500	0.500	0.510	0.500	0.510	412,000	206,600	0.5015	0.374	0.374	0.382	0.374	0.382	550,473	0.3753	0.00%
2018-06-21	0	0.500	0.495	0.500	0.490	0.530	1,820,000	915,840	0.5032	0.374	0.370	0.374	0.367	0.397	2,431,701	0.3766	1.01%
2018-06-20	0	0.495	0.490	0.500	0.470	0.500	1,020,000	499,180	0.4894	0.370	0.367	0.374	0.352	0.374	1,362,821	0.3663	0.00%
2018-06-19	0	0.495	0.495	0.510	0.490	0.540	3,880,000	1,976,420	0.5094	0.370	0.370	0.382	0.367	0.404	5,184,065	0.3812	-8.33%
2018-06-15	0	0.540	0.520	0.530	0.530	0.550	968,000	518,720	0.5359	0.404	0.389	0.397	0.397	0.412	1,293,344	0.4011	-1.82%
2018-06-14	0	0.550	0.540	0.550	0.540	0.560	912,000	500,520	0.5488	0.412	0.404	0.412	0.404	0.419	1,218,523	0.4108	-1.79%
2018-06-13	0	0.560	0.540	0.560	0.540	0.600	9,388,000	5,405,840	0.5758	0.419	0.404	0.419	0.404	0.449	12,543,300	0.4310	5.66%
2018-06-12	0	0.530	0.530	0.540	0.520	0.540	348,000	184,120	0.5291	0.397	0.397	0.404	0.389	0.404	464,963	0.3960	-1.85%
2018-06-11	0	0.540	0.520	0.530	0.520	0.550	912,000	482,160	0.5287	0.404	0.389	0.397	0.389	0.412	1,218,523	0.3957	0.00%
2018-06-08	0	0.540	0.530	0.540	0.530	0.550	868,000	467,680	0.5388	0.404	0.397	0.404	0.397	0.412	1,159,734	0.4033	0.00%
2018-06-07	0	0.540	0.540	0.550	0.530	0.550	648,000	353,200	0.5451	0.404	0.404	0.412	0.397	0.412	865,792	0.4080	0.00%
2018-06-06	0	0.540	0.530	0.550	0.520	0.550	1,628,000	868,960	0.5338	0.404	0.397	0.412	0.389	0.412	2,175,170	0.3995	3.85%
2018-06-05	0	0.520	0.510	0.520	0.495	0.530	2,564,000	1,306,540	0.5096	0.389	0.382	0.389	0.370	0.397	3,425,759	0.3814	-1.89%
2018-06-04	0	0.530	0.530	0.540	0.520	0.570	2,552,000	1,371,360	0.5374	0.397	0.397	0.404	0.389	0.427	3,409,725	0.4022	-7.02%
2018-06-01	0	0.570	0.570	0.590	0.560	0.600	1,828,000	1,049,840	0.5743	0.427	0.427	0.442	0.419	0.449	2,442,390	0.4298	-1.72%
2018-05-31	0	0.580	0.570	0.590	0.580	0.600	1,108,000	653,640	0.5899	0.434	0.427	0.442	0.434	0.449	1,480,398	0.4415	-1.69%
2018-05-30	0	0.590	0.580	0.600	0.580	0.610	2,376,000	1,405,680	0.5916	0.442	0.434	0.449	0.434	0.457	3,174,572	0.4428	-4.84%
2018-05-29	0	0.620	0.610	0.620	0.600	0.640	4,760,000	2,948,120	0.6194	0.464	0.457	0.464	0.449	0.479	6,359,833	0.4636	-4.62%
2018-05-28	0	0.650	0.640	0.650	0.610	0.660	7,968,000	5,049,560	0.6337	0.486	0.479	0.486	0.457	0.494	10,646,039	0.4743	8.33%
2018-05-25	0	0.600	0.600	0.610	0.580	0.640	21,872,000	13,465,840	0.6157	0.449	0.449	0.457	0.434	0.479	29,223,164	0.4608	3.45%
2018-05-24	0	0.580	0.570	0.590	0.550	0.580	2,292,000	1,302,480	0.5683	0.434	0.427	0.442	0.412	0.434	3,062,340	0.4253	5.45%
2018-05-23	0	0.550	0.540	0.550	0.540	0.600	3,760,000	2,092,040	0.5564	0.412	0.404	0.412	0.404	0.449	5,023,733	0.4164	-5.17%
2018-05-21	0	0.580	0.570	0.580	0.570	0.640	12,364,000	7,410,880	0.5994	0.434	0.427	0.434	0.427	0.479	16,519,532	0.4486	1.75%
2018-05-18	0	0.570	0.560	0.580	0.485	0.630	26,732,000	14,965,480	0.5598	0.427	0.419	0.434	0.363	0.472	35,716,607	0.4190	18.75%
2018-05-17	0	0.480	0.480	0.485	0.475	0.490	1,472,000	705,880	0.4795	0.359	0.359	0.363	0.356	0.367	1,966,738	0.3589	1.05%
2018-05-16	0	0.475	0.475	0.480	0.475	0.485	884,000	424,540	0.4802	0.356	0.356	0.359	0.356	0.363	1,181,112	0.3594	-3.06%
2018-05-15	0	0.490	0.485	0.490	0.480	0.510	5,176,000	2,577,600	0.4980	0.367	0.363	0.367	0.359	0.382	6,915,650	0.3727	1.03%
2018-05-14	0	0.485	0.485	0.490	0.485	0.490	704,000	344,020	0.4887	0.363	0.363	0.367	0.363	0.367	940,614	0.3657	-1.02%
2018-05-11	0	0.490	0.480	0.490	0.480	0.500	1,280,000	629,220	0.4916	0.367	0.359	0.367	0.359	0.374	1,710,207	0.3679	-2.00%
2018-05-10	0	0.500	0.495	0.510	0.485	0.520	2,924,000	1,461,400	0.4998	0.374	0.370	0.382	0.363	0.389	3,906,754	0.3741	0.00%
2018-05-09	0	0.500	0.490	0.500	0.475	0.510	6,840,000	3,390,520	0.4957	0.374	0.367	0.374	0.356	0.382	9,138,919	0.3710	3.09%
2018-05-08	0	0.485	0.480	0.485	0.460	0.490	2,492,000	1,194,280	0.4792	0.363	0.359	0.363	0.344	0.367	3,329,560	0.3587	3.19%
2018-05-07	0	0.470	0.465	0.470	0.450	0.485	3,696,000	1,724,600	0.4666	0.352	0.348	0.352	0.337	0.363	4,938,223	0.3492	4.44%
2018-05-04	0	0.450	0.445	0.450	0.440	0.460	1,036,000	462,640	0.4466	0.337	0.333	0.337	0.329	0.344	1,384,199	0.3342	0.00%
2018-05-03	0	0.450	0.445	0.455	0.445	0.450	772,000	344,660	0.4465	0.337	0.333	0.341	0.333	0.337	1,031,469	0.3341	-1.10%
2018-05-02	0	0.455	0.450	0.455	0.450	0.460	300,000	136,540	0.4551	0.341	0.337	0.341	0.337	0.344	400,830	0.3406	1.11%
2018-04-30	0	0.450	0.450	0.455	0.440	0.460	464,000	206,720	0.4455	0.337	0.337	0.341	0.329	0.344	619,950	0.3334	0.00%
2018-04-27	0	0.450	0.450	0.455	0.450	0.465	564,000	258,200	0.4578	0.337	0.337	0.341	0.337	0.348	753,560	0.3426	-1.10%
2018-04-26	0	0.455	0.445	0.455	0.450	0.460	1,304,000	589,780	0.4523	0.341	0.333	0.341	0.337	0.344	1,742,274	0.3385	1.11%
2018-04-25	0	0.450	0.450	0.460	0.450	0.475	748,000	340,100	0.4547	0.337	0.337	0.344	0.337	0.356	999,402	0.3403	-1.10%
2018-04-24	0	0.455	0.455	0.465	0.455	0.460	1,444,000	659,220	0.4565	0.341	0.341	0.348	0.341	0.344	1,929,327	0.3417	-2.15%
2018-04-23	0	0.465	0.460	0.470	0.455	0.475	1,392,000	643,540	0.4623	0.348	0.344	0.352	0.341	0.356	1,859,850	0.3460	-1.06%
2018-04-20	0	0.470	0.470	0.475	0.470	0.485	570,000	269,760	0.4733	0.352	0.352	0.356	0.352	0.363	761,577	0.3542	-3.09%
2018-04-19	0	0.485	0.480	0.485	0.450	0.540	11,148,000	5,466,680	0.4904	0.363	0.359	0.363	0.337	0.404	14,894,835	0.3670	3.19%
2018-04-18	0	0.470	0.460	0.470	0.460	0.500	2,268,000	1,065,620	0.4699	0.352	0.344	0.352	0.344	0.374	3,030,273	0.3517	-2.08%
2018-04-17	0	0.480	0.470	0.480	0.470	0.520	2,672,000	1,327,500	0.4968	0.359	0.352	0.359	0.352	0.389	3,570,057	0.3718	-4.00%
2018-04-16	0	0.500	0.490	0.500	0.485	0.520	972,000	478,600	0.4924	0.374	0.367	0.374	0.363	0.389	1,298,689	0.3685	-1.96%
2018-04-13	0	0.510	0.500	0.510	0.480	0.510	3,812,000	1,890,900	0.4960	0.382	0.374	0.382	0.359	0.382	5,093,211	0.3713	5.15%
2018-04-12	0	0.485	0.475	0.485	0.480	0.495	912,000	444,340	0.4872	0.363	0.356	0.363	0.359	0.370	1,218,523	0.3647	-1.02%
2018-04-11	0	0.490	0.480	0.490	0.460	0.510	4,216,000	2,041,220	0.4842	0.367	0.359	0.367	0.344	0.382	5,632,995	0.3624	5.38%
2018-04-10	0	0.465	0.460	0.465	0.455	0.470	708,000	328,760	0.4644	0.348	0.344	0.348	0.341	0.352	945,958	0.3475	0.00%
2018-04-09	0	0.465	0.460	0.465	0.445	0.470	5,012,000	2,300,520	0.4590	0.348	0.344	0.348	0.333	0.352	6,696,530	0.3435	-2.11%
2018-04-06	0	0.475	0.465	0.475	0.465	0.510	3,500,000	1,700,600	0.4859	0.356	0.348	0.356	0.348	0.382	4,676,348	0.3637	-5.00%
2018-04-04	0	0.500	0.495	0.500	0.445	0.520	14,308,000	7,095,820	0.4959	0.374	0.370	0.374	0.333	0.389	19,116,909	0.3712	12.36%
2018-04-03	0	0.445	0.445	0.450	0.435	0.500	6,712,000	3,088,540	0.4602	0.333	0.333	0.337	0.326	0.374	8,967,899	0.3444	-10.10%
2018-03-29	0	0.495	0.490	0.495	0.480	0.520	5,832,000	2,896,740	0.4967	0.370	0.367	0.370	0.359	0.389	7,792,131	0.3718	-4.81%
2018-03-28	0	0.520	0.520	0.530	0.520	0.540	2,584,000	1,366,440	0.5288	0.389	0.389	0.397	0.389	0.404	3,452,481	0.3958	0.00%
2018-03-27	0	0.520	0.520	0.530	0.520	0.570	4,596,000	2,518,920	0.5481	0.389	0.389	0.397	0.389	0.427	6,140,712	0.4102	-5.45%
2018-03-26	0	0.550	0.540	0.550	0.510	0.550	2,028,000	1,083,480	0.5343	0.412	0.404	0.412	0.382	0.412	2,709,609	0.3999	3.77%
2018-03-23	0	0.530	0.530	0.540	0.495	0.530	8,092,003	4,176,661	0.5161	0.397	0.397	0.404	0.370	0.397	10,811,720	0.3863	-5.36%
2018-03-22	0	0.560	0.550	0.560	0.550	0.580	6,856,000	3,862,560	0.5634	0.419	0.412	0.419	0.412	0.434	9,160,297	0.4217	-3.45%
2018-03-21	0	0.580	0.560	0.580	0.560	0.650	11,328,000	6,642,080	0.5863	0.434	0.419	0.434	0.419	0.486	15,135,333	0.4388	-7.94%
2018-03-20	0	0.630	0.630	0.640	0.600	0.690	14,662,000	9,323,580	0.6359	0.472	0.472	0.479	0.449	0.516	19,589,888	0.4759	-5.97%
2018-03-19	0	0.670	0.670	0.680	0.670	0.780	17,864,000	12,884,800	0.7213	0.501	0.501	0.509	0.501	0.584	23,868,078	0.5398	-12.99%
2018-03-16	0	0.770	0.770	0.780	0.760	0.830	32,724,000	26,102,480	0.7977	0.576	0.576	0.584	0.569	0.621	43,722,514	0.5970	1.32%
2018-03-15	0	0.760	0.750	0.760	0.730	0.790	22,700,000	17,049,720	0.7511	0.569	0.561	0.569	0.546	0.591	30,329,455	0.5622	1.33%
2018-03-14	0	0.750	0.740	0.750	0.740	0.800	23,172,000	17,872,480	0.7713	0.561	0.554	0.561	0.554	0.599	30,960,093	0.5773	-1.32%
2018-03-13	0	0.760	0.760	0.770	0.750	0.820	29,284,000	22,880,640	0.7813	0.569	0.569	0.576	0.561	0.614	39,126,332	0.5848	-6.17%
2018-03-12	0	0.810	0.800	0.810	0.790	1.010	125,076,000	109,966,240	0.8792	0.606	0.599	0.606	0.591	0.756	167,113,958	0.6580	-12.90%
2018-03-09	0	0.930	0.930	0.940	0.740	0.940	195,273,200	165,498,348	0.8475	0.696	0.696	0.704	0.554	0.704	260,904,389	0.6343	27.40%
2018-03-08	0	0.730	0.730	0.740	0.720	0.950	319,104,000	270,982,800	0.8492	0.546	0.546	0.554	0.539	0.711	426,354,637	0.6356

---

Webb-site Database - Powered By Linux Group

Back to top

---