Prices and Webb-site Total Returns

King's Stone Holdings Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01943	2019-06-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.580	0.580	0.600	0.580	0.600	1,245,000	732,050	0.5880	0.580	0.580	0.600	0.580	0.600	1,245,000	0.5880	-1.69%
2026-02-03	0	0.590	0.590	0.610	0.580	0.620	1,480,000	893,750	0.6039	0.590	0.590	0.610	0.580	0.620	1,480,000	0.6039	1.72%
2026-02-02	0	0.580	0.580	0.610	0.570	0.610	4,040,000	2,392,700	0.5923	0.580	0.580	0.610	0.570	0.610	4,040,000	0.5923	1.75%
2026-01-30	0	0.570	0.560	0.580	0.530	0.580	1,825,000	1,027,250	0.5629	0.570	0.560	0.580	0.530	0.580	1,825,000	0.5629	3.64%
2026-01-29	0	0.550	0.530	0.560	0.530	0.560	980,000	539,300	0.5503	0.550	0.530	0.560	0.530	0.560	980,000	0.5503	1.85%
2026-01-28	0	0.540	0.540	0.550	0.530	0.540	245,000	131,650	0.5373	0.540	0.540	0.550	0.530	0.540	245,000	0.5373	0.00%
2026-01-27	0	0.540	0.520	0.550	0.510	0.550	1,540,000	816,300	0.5301	0.540	0.520	0.550	0.510	0.550	1,540,000	0.5301	0.00%
2026-01-26	0	0.540	0.530	0.570	0.530	0.570	2,055,000	1,119,150	0.5446	0.540	0.530	0.570	0.530	0.570	2,055,000	0.5446	-6.90%
2026-01-23	0	0.580	0.550	0.580	0.490	0.600	3,825,000	2,157,500	0.5641	0.580	0.550	0.580	0.490	0.600	3,825,000	0.5641	9.43%
2026-01-22	0	0.530	0.530	0.550	0.530	0.580	5,020,000	2,797,350	0.5572	0.530	0.530	0.550	0.530	0.580	5,020,000	0.5572	-10.17%
2026-01-21	0	0.590	0.580	0.600	0.590	0.600	1,130,000	669,350	0.5923	0.590	0.580	0.600	0.590	0.600	1,130,000	0.5923	0.00%
2026-01-20	0	0.590	0.580	0.600	0.580	0.600	960,000	567,150	0.5908	0.590	0.580	0.600	0.580	0.600	960,000	0.5908	-1.67%
2026-01-19	0	0.600	0.580	0.620	0.590	0.660	4,625,000	2,878,300	0.6223	0.600	0.580	0.620	0.590	0.660	4,625,000	0.6223	-4.76%
2026-01-16	0	0.630	0.630	0.660	0.620	0.660	1,365,000	872,550	0.6392	0.630	0.630	0.660	0.620	0.660	1,365,000	0.6392	-3.08%
2026-01-15	0	0.650	0.650	0.680	0.640	0.700	975,000	642,800	0.6593	0.650	0.650	0.680	0.640	0.700	975,000	0.6593	-2.99%
2026-01-14	0	0.670	0.670	0.680	0.640	0.680	1,605,000	1,069,550	0.6664	0.670	0.670	0.680	0.640	0.680	1,605,000	0.6664	3.08%
2026-01-13	0	0.650	0.650	0.660	0.620	0.690	4,395,000	2,877,200	0.6547	0.650	0.650	0.660	0.620	0.690	4,395,000	0.6547	12.07%
2026-01-09	0	0.580	0.570	0.580	0.540	0.580	16,115,000	8,305,950	0.5154	0.580	0.570	0.580	0.540	0.580	16,115,000	0.5154	3.57%
2026-01-08	0	0.560	0.530	0.560	0.510	0.570	11,970,000	6,087,850	0.5086	0.560	0.530	0.560	0.510	0.570	11,970,000	0.5086	5.66%
2026-01-07	0	0.530	0.510	0.530	0.500	0.570	3,925,000	2,118,250	0.5397	0.530	0.510	0.530	0.500	0.570	3,925,000	0.5397	0.00%
2026-01-06	0	0.530	0.520	0.540	0.510	0.580	6,160,000	3,339,800	0.5422	0.530	0.520	0.540	0.510	0.580	6,160,000	0.5422	3.92%
2026-01-05	0	0.510	0.510	0.520	0.475	0.520	12,950,000	5,682,000	0.4388	0.510	0.510	0.520	0.475	0.520	12,950,000	0.4388	7.37%
2025-12-31	0	0.475	0.465	0.470	0.465	0.480	3,080,000	1,460,275	0.4741	0.475	0.465	0.470	0.465	0.480	3,080,000	0.4741	-1.04%
2025-12-30	0	0.480	0.460	0.480	0.450	0.500	4,285,000	2,032,750	0.4744	0.480	0.460	0.480	0.450	0.500	4,285,000	0.4744	-1.03%
2025-12-29	0	0.485	0.485	0.490	0.485	0.550	5,430,000	2,811,975	0.5179	0.485	0.485	0.490	0.485	0.550	5,430,000	0.5179	-6.73%
2025-12-24	0	0.520	0.495	0.520	0.495	0.540	3,755,000	1,932,950	0.5148	0.520	0.495	0.520	0.495	0.540	3,755,000	0.5148	1.96%
2025-12-23	0	0.510	0.500	0.520	0.485	0.530	4,730,000	2,423,450	0.5124	0.510	0.500	0.520	0.485	0.530	4,730,000	0.5124	0.00%
2025-12-22	0	0.510	0.510	0.520	0.500	0.600	4,855,000	2,598,150	0.5351	0.510	0.510	0.520	0.500	0.600	4,855,000	0.5351	-10.53%
2025-12-19	0	0.570	0.540	0.570	0.540	0.610	3,890,000	2,213,650	0.5691	0.570	0.540	0.570	0.540	0.610	3,890,000	0.5691	-5.00%
2025-12-18	0	0.600	0.600	0.620	0.590	0.620	2,290,000	1,382,500	0.6037	0.600	0.600	0.620	0.590	0.620	2,290,000	0.6037	-3.23%
2025-12-17	0	0.620	0.600	0.620	0.600	0.630	2,785,000	1,716,150	0.6162	0.620	0.600	0.620	0.600	0.630	2,785,000	0.6162	1.64%
2025-12-16	0	0.610	0.610	0.620	0.600	0.630	2,700,000	1,664,600	0.6165	0.610	0.610	0.620	0.600	0.630	2,700,000	0.6165	-3.17%
2025-12-15	0	0.630	0.610	0.630	0.610	0.640	2,355,000	1,464,050	0.6217	0.630	0.610	0.630	0.610	0.640	2,355,000	0.6217	0.00%
2025-12-12	0	0.630	0.620	0.640	0.630	0.640	2,235,000	1,415,350	0.6333	0.630	0.620	0.640	0.630	0.640	2,235,000	0.6333	0.00%
2025-12-11	0	0.630	0.630	0.640	0.620	0.630	2,770,000	1,734,150	0.6260	0.630	0.630	0.640	0.620	0.630	2,770,000	0.6260	-1.56%
2025-12-10	0	0.640	0.630	0.650	0.630	0.660	2,455,000	1,579,600	0.6434	0.640	0.630	0.650	0.630	0.660	2,455,000	0.6434	-3.03%
2025-12-09	0	0.660	0.640	0.670	0.620	0.680	3,130,000	2,047,550	0.6542	0.660	0.640	0.670	0.620	0.680	3,130,000	0.6542	0.00%
2025-12-08	0	0.660	0.650	0.660	0.610	0.660	2,990,000	1,894,900	0.6337	0.660	0.650	0.660	0.610	0.660	2,990,000	0.6337	3.13%
2025-12-05	0	0.640	0.620	0.640	0.620	0.680	865,000	545,050	0.6301	0.640	0.620	0.640	0.620	0.680	865,000	0.6301	-3.03%
2025-12-04	0	0.660	0.650	0.660	0.650	0.680	935,000	610,000	0.6524	0.660	0.650	0.660	0.650	0.680	935,000	0.6524	1.54%
2025-12-03	0	0.650	0.640	0.650	0.610	0.690	4,020,000	2,612,200	0.6498	0.650	0.640	0.650	0.610	0.690	4,020,000	0.6498	-5.80%
2025-12-02	0	0.690	0.690	0.700	0.690	0.750	4,140,000	2,987,350	0.7216	0.690	0.690	0.700	0.690	0.750	4,140,000	0.7216	-8.00%
2025-12-01	0	0.750	0.720	0.750	0.720	0.750	2,585,000	1,890,600	0.7314	0.750	0.720	0.750	0.720	0.750	2,585,000	0.7314	1.35%
2025-11-28	0	0.740	0.720	0.730	0.720	0.740	2,320,000	1,692,700	0.7296	0.740	0.720	0.730	0.720	0.740	2,320,000	0.7296	0.00%
2025-11-27	0	0.740	0.720	0.740	0.730	0.740	2,310,000	1,703,100	0.7373	0.740	0.720	0.740	0.730	0.740	2,310,000	0.7373	0.00%
2025-11-26	0	0.740	0.730	0.750	0.720	0.770	3,080,000	2,296,850	0.7457	0.740	0.730	0.750	0.720	0.770	3,080,000	0.7457	1.37%
2025-11-25	0	0.730	0.730	0.740	0.700	0.740	3,010,000	2,148,950	0.7139	0.730	0.730	0.740	0.700	0.740	3,010,000	0.7139	1.39%
2025-11-24	0	0.720	0.700	0.720	0.700	0.720	2,480,000	1,771,450	0.7143	0.720	0.700	0.720	0.700	0.720	2,480,000	0.7143	0.00%
2025-11-21	0	0.720	0.700	0.720	0.690	0.730	2,915,000	2,071,250	0.7105	0.720	0.700	0.720	0.690	0.730	2,915,000	0.7105	1.41%
2025-11-20	0	0.710	0.690	0.710	0.690	0.740	2,835,000	2,011,900	0.7097	0.710	0.690	0.710	0.690	0.740	2,835,000	0.7097	-4.05%
2025-11-19	0	0.740	0.720	0.740	0.720	0.770	3,110,000	2,304,550	0.7410	0.740	0.720	0.740	0.720	0.770	3,110,000	0.7410	-2.63%
2025-11-18	0	0.760	0.730	0.760	0.730	0.840	7,760,000	5,993,450	0.7724	0.760	0.730	0.760	0.730	0.840	7,760,000	0.7724	-10.59%
2025-11-17	0	0.850	0.830	0.850	0.820	0.870	2,435,000	2,055,400	0.8441	0.850	0.830	0.850	0.820	0.870	2,435,000	0.8441	-1.16%
2025-11-14	0	0.860	0.840	0.860	0.840	0.920	4,635,000	4,086,950	0.8818	0.860	0.840	0.860	0.840	0.920	4,635,000	0.8818	-1.15%
2025-11-13	0	0.870	0.850	0.870	0.820	0.870	2,485,000	2,116,750	0.8518	0.870	0.850	0.870	0.820	0.870	2,485,000	0.8518	2.35%
2025-11-12	0	0.850	0.820	0.850	0.820	0.850	3,105,000	2,580,900	0.8312	0.850	0.820	0.850	0.820	0.850	3,105,000	0.8312	0.00%
2025-11-11	0	0.850	0.840	0.850	0.800	0.850	3,285,000	2,737,400	0.8333	0.850	0.840	0.850	0.800	0.850	3,285,000	0.8333	2.41%
2025-11-10	0	0.830	0.800	0.830	0.800	0.860	4,640,000	3,835,700	0.8267	0.830	0.800	0.830	0.800	0.860	4,640,000	0.8267	-3.49%
2025-11-07	0	0.860	0.850	0.870	0.840	0.870	1,570,000	1,342,250	0.8549	0.860	0.850	0.870	0.840	0.870	1,570,000	0.8549	-1.15%
2025-11-06	0	0.870	0.850	0.880	0.850	0.890	1,145,000	989,950	0.8646	0.870	0.850	0.880	0.850	0.890	1,145,000	0.8646	-1.14%
2025-11-05	0	0.880	0.860	0.890	0.870	0.900	1,485,000	1,311,000	0.8828	0.880	0.860	0.890	0.870	0.900	1,485,000	0.8828	0.00%
2025-11-04	0	0.880	0.880	0.890	0.870	0.930	5,045,000	4,566,550	0.9052	0.880	0.880	0.890	0.870	0.930	5,045,000	0.9052	1.15%
2025-11-03	0	0.870	0.860	0.870	0.790	0.900	9,626,000	8,258,670	0.8580	0.870	0.860	0.870	0.790	0.900	9,626,000	0.8580	12.99%
2025-10-31	0	0.770	0.760	0.790	0.650	0.790	1,325,000	980,550	0.7400	0.770	0.760	0.790	0.650	0.790	1,325,000	0.7400	0.00%
2025-10-30	0	0.770	0.760	0.780	0.760	0.810	1,460,000	1,162,750	0.7964	0.770	0.760	0.780	0.760	0.810	1,460,000	0.7964	4.05%
2025-10-28	0	0.740	0.740	0.750	0.740	0.770	1,125,000	835,400	0.7426	0.740	0.740	0.750	0.740	0.770	1,125,000	0.7426	-3.90%
2025-10-27	0	0.770	0.770	0.780	0.750	0.770	205,000	155,850	0.7602	0.770	0.770	0.780	0.750	0.770	205,000	0.7602	4.05%
2025-10-24	0	0.740	0.740	0.770	0.730	0.780	835,000	632,350	0.7573	0.740	0.740	0.770	0.730	0.780	835,000	0.7573	-1.33%
2025-10-23	0	0.750	0.740	0.750	0.720	0.760	920,000	679,450	0.7385	0.750	0.740	0.750	0.720	0.760	920,000	0.7385	-1.32%
2025-10-22	0	0.760	0.760	0.800	0.750	0.810	1,300,000	1,004,350	0.7726	0.760	0.760	0.800	0.750	0.810	1,300,000	0.7726	-2.56%
2025-10-21	0	0.780	0.770	0.800	0.730	0.810	2,270,000	1,750,800	0.7713	0.780	0.770	0.800	0.730	0.810	2,270,000	0.7713	5.41%
2025-10-20	0	0.740	0.720	0.730	0.700	0.860	5,900,000	4,440,400	0.7526	0.740	0.720	0.730	0.700	0.860	5,900,000	0.7526	-7.50%
2025-10-17	0	0.800	0.790	0.800	0.750	0.840	3,965,000	3,166,200	0.7985	0.800	0.790	0.800	0.750	0.840	3,965,000	0.7985	-10.11%
2025-10-16	0	0.890	0.870	0.890	0.840	0.900	2,285,000	1,974,950	0.8643	0.890	0.870	0.890	0.840	0.900	2,285,000	0.8643	-1.11%
2025-10-15	0	0.900	0.880	0.910	0.860	0.970	4,120,000	3,684,050	0.8942	0.900	0.880	0.910	0.860	0.970	4,120,000	0.8942	-7.22%
2025-10-14	0	0.970	0.960	0.970	0.920	1.000	10,020,000	9,689,650	0.9670	0.970	0.960	0.970	0.920	1.000	10,020,000	0.9670	5.43%
2025-10-13	0	0.920	0.930	0.940	0.870	0.940	1,795,000	1,641,600	0.9145	0.920	0.930	0.940	0.870	0.940	1,795,000	0.9145	0.00%
2025-10-10	0	0.920	0.920	0.930	0.890	0.940	1,825,000	1,687,150	0.9245	0.920	0.920	0.930	0.890	0.940	1,825,000	0.9245	0.00%
2025-10-09	0	0.920	0.920	0.930	0.900	0.950	1,245,000	1,146,800	0.9211	0.920	0.920	0.930	0.900	0.950	1,245,000	0.9211	1.10%
2025-10-08	0	0.910	0.910	0.920	0.880	0.930	1,260,000	1,139,250	0.9042	0.910	0.910	0.920	0.880	0.930	1,260,000	0.9042	-2.15%
2025-10-06	0	0.930	0.930	0.940	0.880	0.960	2,770,000	2,591,050	0.9354	0.930	0.930	0.940	0.880	0.960	2,770,000	0.9354	5.68%
2025-10-03	0	0.880	0.870	0.880	0.840	0.910	1,155,000	1,004,900	0.8700	0.880	0.870	0.880	0.840	0.910	1,155,000	0.8700	1.15%
2025-10-02	0	0.870	0.860	0.880	0.840	0.970	4,355,000	3,861,250	0.8866	0.870	0.860	0.880	0.840	0.970	4,355,000	0.8866	-12.12%
2025-09-30	0	0.990	0.980	0.990	0.810	0.990	13,345,000	12,098,450	0.9066	0.990	0.980	0.990	0.810	0.990	13,345,000	0.9066	22.22%
2025-09-29	0	0.810	0.810	0.820	0.750	0.840	6,600,000	5,302,750	0.8034	0.810	0.810	0.820	0.750	0.840	6,600,000	0.8034	8.00%
2025-09-26	0	0.750	0.750	0.760	0.740	0.790	1,505,000	1,155,950	0.7681	0.750	0.750	0.760	0.740	0.790	1,505,000	0.7681	1.35%
2025-09-25	0	0.740	0.740	0.750	0.720	0.740	1,225,000	896,900	0.7322	0.740	0.740	0.750	0.720	0.740	1,225,000	0.7322	-1.33%
2025-09-24	0	0.750	0.740	0.760	0.730	0.770	1,065,000	807,450	0.7582	0.750	0.740	0.760	0.730	0.770	1,065,000	0.7582	2.74%
2025-09-23	0	0.730	0.730	0.740	0.700	0.760	3,350,000	2,423,400	0.7234	0.730	0.730	0.740	0.700	0.760	3,350,000	0.7234	2.82%
2025-09-22	0	0.710	0.700	0.710	0.680	0.730	6,185,000	4,309,200	0.6967	0.710	0.700	0.710	0.680	0.730	6,185,000	0.6967	-2.74%
2025-09-19	0	0.730	0.720	0.740	0.710	0.730	1,525,000	1,095,500	0.7184	0.730	0.720	0.740	0.710	0.730	1,525,000	0.7184	-1.35%
2025-09-18	0	0.740	0.720	0.740	0.710	0.740	1,005,000	736,950	0.7333	0.740	0.720	0.740	0.710	0.740	1,005,000	0.7333	4.23%
2025-09-17	0	0.710	0.700	0.730	0.700	0.740	1,160,000	830,950	0.7163	0.710	0.700	0.730	0.700	0.740	1,160,000	0.7163	-1.39%
2025-09-16	0	0.720	0.710	0.730	0.700	0.780	4,755,000	3,457,950	0.7272	0.720	0.710	0.730	0.700	0.780	4,755,000	0.7272	-7.69%
2025-09-15	0	0.780	0.770	0.780	0.770	0.910	8,935,000	7,602,350	0.8509	0.780	0.770	0.780	0.770	0.910	8,935,000	0.8509	-8.24%
2025-09-12	0	0.850	0.840	0.850	0.800	0.850	3,995,000	3,313,800	0.8295	0.850	0.840	0.850	0.800	0.850	3,995,000	0.8295	4.94%
2025-09-11	0	0.810	0.810	0.820	0.770	0.850	3,040,000	2,483,150	0.8168	0.810	0.810	0.820	0.770	0.850	3,040,000	0.8168	3.85%
2025-09-10	0	0.780	0.760	0.790	0.750	0.800	1,130,000	867,750	0.7679	0.780	0.760	0.790	0.750	0.800	1,130,000	0.7679	2.63%
2025-09-09	0	0.760	0.750	0.760	0.760	0.840	2,345,000	1,869,150	0.7971	0.760	0.750	0.760	0.760	0.840	2,345,000	0.7971	2.70%
2025-09-08	0	0.740	0.740	0.770	0.740	0.900	4,820,000	3,870,650	0.8030	0.740	0.740	0.770	0.740	0.900	4,820,000	0.8030	-3.90%
2025-09-05	0	0.770	0.760	0.770	0.730	0.800	3,275,000	2,499,400	0.7632	0.770	0.760	0.770	0.730	0.800	3,275,000	0.7632	0.00%
2025-09-04	0	0.770	0.770	0.780	0.580	0.770	10,975,000	7,452,850	0.6791	0.770	0.770	0.780	0.580	0.770	10,975,000	0.6791	28.33%
2025-09-03	0	0.600	0.590	0.600	0.600	0.660	8,445,000	5,193,800	0.6150	0.600	0.590	0.600	0.600	0.660	8,445,000	0.6150	-9.09%
2025-09-02	0	0.660	0.660	0.690	0.660	0.690	1,345,000	913,950	0.6795	0.660	0.660	0.690	0.660	0.690	1,345,000	0.6795	-4.35%
2025-09-01	0	0.690	0.690	0.700	0.670	0.730	2,350,000	1,647,800	0.7012	0.690	0.690	0.700	0.670	0.730	2,350,000	0.7012	-1.43%
2025-08-29	0	0.700	0.700	0.720	0.630	0.740	4,130,000	2,839,850	0.6876	0.700	0.700	0.720	0.630	0.740	4,130,000	0.6876	-2.78%
2025-08-28	0	0.720	0.710	0.720	0.720	0.870	9,070,000	6,983,800	0.7700	0.720	0.710	0.720	0.720	0.870	9,070,000	0.7700	-13.25%
2025-08-27	0	0.830	0.830	0.850	0.790	0.900	4,865,000	4,119,350	0.8467	0.830	0.830	0.850	0.790	0.900	4,865,000	0.8467	0.00%
2025-08-26	0	0.830	0.830	0.860	0.780	0.870	4,045,000	3,375,100	0.8344	0.830	0.830	0.860	0.780	0.870	4,045,000	0.8344	-4.60%
2025-08-25	0	0.870	0.850	0.870	0.810	0.980	19,565,000	17,212,300	0.8797	0.870	0.850	0.870	0.810	0.980	19,565,000	0.8797	11.54%
2025-08-22	0	0.780	0.770	0.780	0.660	0.810	7,465,000	5,576,100	0.7470	0.780	0.770	0.780	0.660	0.810	7,465,000	0.7470	21.87%
2025-08-21	0	0.640	0.630	0.640	0.590	0.660	9,300,000	5,761,800	0.6195	0.640	0.630	0.640	0.590	0.660	9,300,000	0.6195	-5.88%
2025-08-20	0	0.680	0.670	0.680	0.620	0.810	9,365,000	6,604,550	0.7052	0.680	0.670	0.680	0.620	0.810	9,365,000	0.7052	-16.05%
2025-08-19	0	0.810	0.800	0.810	0.640	0.820	16,305,000	11,952,850	0.7331	0.810	0.800	0.810	0.640	0.820	16,305,000	0.7331	26.56%
2025-08-18	0	0.640	0.640	0.650	0.560	0.670	9,180,000	5,695,700	0.6204	0.640	0.640	0.650	0.560	0.670	9,180,000	0.6204	14.29%
2025-08-15	0	0.560	0.540	0.560	0.485	0.570	7,675,000	4,095,525	0.5336	0.560	0.540	0.560	0.485	0.570	7,675,000	0.5336	13.13%
2025-08-14	0	0.495	0.495	0.510	0.495	0.510	1,135,000	568,650	0.5010	0.495	0.495	0.510	0.495	0.510	1,135,000	0.5010	-2.94%
2025-08-13	0	0.510	0.495	0.510	0.490	0.520	2,910,000	1,466,625	0.5040	0.510	0.495	0.510	0.490	0.520	2,910,000	0.5040	2.00%
2025-08-12	0	0.500	0.490	0.500	0.480	0.510	1,985,000	984,950	0.4962	0.500	0.490	0.500	0.480	0.510	1,985,000	0.4962	0.00%
2025-08-11	0	0.500	0.500	0.510	0.465	0.510	4,555,000	2,238,625	0.4915	0.500	0.500	0.510	0.465	0.510	4,555,000	0.4915	11.11%
2025-08-08	0	0.450	0.445	0.450	0.430	0.470	925,000	420,325	0.4544	0.450	0.445	0.450	0.430	0.470	925,000	0.4544	4.65%
2025-08-07	0	0.430	0.430	0.440	0.425	0.485	6,565,000	2,989,575	0.4554	0.430	0.430	0.440	0.425	0.485	6,565,000	0.4554	-1.15%
2025-08-06	0	0.435	0.435	0.440	0.375	0.435	3,445,000	1,446,750	0.4200	0.435	0.435	0.440	0.375	0.435	3,445,000	0.4200	11.54%
2025-08-05	0	0.390	0.390	0.405	0.380	0.420	3,275,000	1,281,400	0.3913	0.390	0.390	0.405	0.380	0.420	3,275,000	0.3913	-7.14%
2025-08-04	0	0.420	0.410	0.420	0.410	0.445	1,470,000	620,075	0.4218	0.420	0.410	0.420	0.410	0.445	1,470,000	0.4218	-3.45%
2025-08-01	0	0.435	0.430	0.440	0.425	0.450	900,000	392,600	0.4362	0.435	0.430	0.440	0.425	0.450	900,000	0.4362	1.16%
2025-07-31	0	0.430	0.420	0.440	0.425	0.430	465,000	197,700	0.4252	0.430	0.420	0.440	0.425	0.430	465,000	0.4252	-1.15%
2025-07-30	0	0.435	0.435	0.440	0.435	0.455	795,000	356,650	0.4486	0.435	0.435	0.440	0.435	0.455	795,000	0.4486	1.16%
2025-07-29	0	0.430	0.420	0.435	0.420	0.445	890,000	384,225	0.4317	0.430	0.420	0.435	0.420	0.445	890,000	0.4317	-2.27%
2025-07-28	0	0.440	0.435	0.445	0.420	0.450	695,000	303,500	0.4367	0.440	0.435	0.445	0.420	0.450	695,000	0.4367	4.76%
2025-07-25	0	0.420	0.415	0.430	0.415	0.435	1,025,000	433,525	0.4230	0.420	0.415	0.430	0.415	0.435	1,025,000	0.4230	0.00%
2025-07-24	0	0.420	0.420	0.425	0.420	0.455	4,740,000	2,075,500	0.4379	0.420	0.420	0.425	0.420	0.455	4,740,000	0.4379	0.00%
2025-07-23	0	0.420	0.420	0.425	0.400	0.430	935,000	391,325	0.4185	0.420	0.420	0.425	0.400	0.430	935,000	0.4185	5.00%
2025-07-22	0	0.400	0.395	0.415	0.400	0.420	1,060,000	435,625	0.4110	0.400	0.395	0.415	0.400	0.420	1,060,000	0.4110	-2.44%
2025-07-21	0	0.410	0.410	0.415	0.405	0.425	890,000	369,075	0.4147	0.410	0.410	0.415	0.405	0.425	890,000	0.4147	1.23%
2025-07-18	0	0.405	0.400	0.405	0.380	0.410	1,220,000	474,275	0.3888	0.405	0.400	0.405	0.380	0.410	1,220,000	0.3888	2.53%
2025-07-17	0	0.395	0.395	0.405	0.380	0.405	2,190,000	861,750	0.3935	0.395	0.395	0.405	0.380	0.405	2,190,000	0.3935	-3.66%
2025-07-16	0	0.410	0.405	0.410	0.410	0.450	2,735,000	1,170,050	0.4278	0.410	0.405	0.410	0.410	0.450	2,735,000	0.4278	-8.89%
2025-07-15	0	0.450	0.440	0.455	0.435	0.470	1,095,000	497,500	0.4543	0.450	0.440	0.455	0.435	0.470	1,095,000	0.4543	1.12%
2025-07-14	0	0.445	0.445	0.450	0.440	0.510	11,215,000	5,283,450	0.4711	0.445	0.445	0.450	0.440	0.510	11,215,000	0.4711	-1.11%
2025-07-11	0	0.450	0.450	0.455	0.415	0.475	6,185,000	2,799,775	0.4527	0.450	0.450	0.455	0.415	0.475	6,185,000	0.4527	8.43%
2025-07-10	0	0.415	0.405	0.415	0.355	0.415	3,860,000	1,491,100	0.3863	0.415	0.405	0.415	0.355	0.415	3,860,000	0.3863	16.90%
2025-07-09	0	0.355	0.355	0.360	0.350	0.360	275,000	96,625	0.3514	0.355	0.355	0.360	0.350	0.360	275,000	0.3514	0.00%
2025-07-08	0	0.355	0.350	0.355	0.350	0.360	805,000	288,500	0.3584	0.355	0.350	0.355	0.350	0.360	805,000	0.3584	-1.39%
2025-07-07	0	0.360	0.350	0.370	0.350	0.360	180,000	64,250	0.3569	0.360	0.350	0.370	0.350	0.360	180,000	0.3569	1.41%
2025-07-04	0	0.355	0.340	0.355	0.355	0.360	240,000	84,775	0.3532	0.355	0.340	0.355	0.355	0.360	240,000	0.3532	0.00%
2025-07-03	0	0.355	0.355	0.365	0.355	0.360	970,000	346,825	0.3576	0.355	0.355	0.365	0.355	0.360	970,000	0.3576	0.00%
2025-07-02	0	0.355	0.355	0.360	0.340	0.355	660,000	228,650	0.3464	0.355	0.355	0.360	0.340	0.355	660,000	0.3464	2.90%
2025-06-30	0	0.345	0.340	0.350	0.340	0.350	280,000	96,175	0.3435	0.345	0.340	0.350	0.340	0.350	280,000	0.3435	-1.43%
2025-06-27	0	0.350	0.350	0.355	0.345	0.375	2,555,000	919,050	0.3597	0.350	0.350	0.355	0.345	0.375	2,555,000	0.3597	-9.09%
2025-06-26	0	0.385	0.385	0.390	0.360	0.390	2,285,000	861,675	0.3771	0.385	0.385	0.390	0.360	0.390	2,285,000	0.3771	4.05%
2025-06-25	0	0.370	0.370	0.380	0.370	0.420	1,875,000	713,825	0.3807	0.370	0.370	0.380	0.370	0.420	1,875,000	0.3807	-9.76%
2025-06-24	0	0.410	0.390	0.405	0.395	0.415	725,000	293,325	0.4046	0.410	0.390	0.405	0.395	0.415	725,000	0.4046	6.49%
2025-06-23	0	0.385	0.385	0.390	0.380	0.400	1,010,000	392,350	0.3885	0.385	0.385	0.390	0.380	0.400	1,010,000	0.3885	1.32%
2025-06-20	0	0.380	0.370	0.380	0.365	0.380	625,000	232,975	0.3728	0.380	0.370	0.380	0.365	0.380	625,000	0.3728	4.11%
2025-06-19	0	0.365	0.365	0.370	0.345	0.410	2,855,000	1,054,300	0.3693	0.365	0.365	0.370	0.345	0.410	2,855,000	0.3693	-6.41%
2025-06-18	0	0.390	0.385	0.395	0.385	0.410	840,000	334,825	0.3986	0.390	0.385	0.395	0.385	0.410	840,000	0.3986	2.63%
2025-06-17	0	0.380	0.380	0.390	0.370	0.460	4,760,000	1,909,800	0.4012	0.380	0.380	0.390	0.370	0.460	4,760,000	0.4012	-15.56%
2025-06-16	0	0.450	0.440	0.450	0.430	0.500	8,175,000	3,750,550	0.4588	0.450	0.440	0.450	0.430	0.500	8,175,000	0.4588	3.45%
2025-06-13	0	0.435	0.425	0.435	0.420	0.445	1,980,000	856,400	0.4325	0.435	0.425	0.435	0.420	0.445	1,980,000	0.4325	0.00%
2025-06-12	0	0.435	0.425	0.435	0.410	0.455	10,875,000	4,704,975	0.4326	0.435	0.425	0.435	0.410	0.455	10,875,000	0.4326	0.00%
2025-06-11	0	0.435	0.430	0.435	0.370	0.440	10,370,000	4,224,350	0.4074	0.435	0.430	0.435	0.370	0.440	10,370,000	0.4074	16.00%
2025-06-10	0	0.375	0.375	0.380	0.365	0.385	2,050,000	766,850	0.3741	0.375	0.375	0.380	0.365	0.385	2,050,000	0.3741	1.35%
2025-06-09	0	0.370	0.365	0.370	0.360	0.410	7,340,000	2,809,925	0.3828	0.370	0.365	0.370	0.360	0.410	7,340,000	0.3828	-1.33%
2025-06-06	0	0.375	0.365	0.375	0.330	0.380	4,795,000	1,723,150	0.3594	0.375	0.365	0.375	0.330	0.380	4,795,000	0.3594	0.00%
2025-06-05	0	0.375	0.375	0.385	0.350	0.390	5,055,000	1,874,050	0.3707	0.375	0.375	0.385	0.350	0.390	5,055,000	0.3707	-1.32%
2025-06-04	0	0.380	0.375	0.380	0.315	0.410	18,305,000	6,765,125	0.3696	0.380	0.375	0.380	0.315	0.410	18,305,000	0.3696	22.58%
2025-06-03	0	0.310	0.305	0.315	0.280	0.315	2,770,000	824,900	0.2978	0.310	0.305	0.315	0.280	0.315	2,770,000	0.2978	12.73%
2025-06-02	0	0.275	0.275	0.280	0.265	0.290	1,340,000	370,900	0.2768	0.275	0.275	0.280	0.265	0.290	1,340,000	0.2768	3.77%
2025-05-30	0	0.265	0.260	0.265	0.260	0.270	1,120,000	297,050	0.2652	0.265	0.260	0.265	0.260	0.270	1,120,000	0.2652	1.92%
2025-05-29	0	0.260	0.255	0.265	0.260	0.270	1,055,000	278,150	0.2636	0.260	0.255	0.265	0.260	0.270	1,055,000	0.2636	-1.89%
2025-05-28	0	0.265	0.260	0.265	0.260	0.265	400,000	105,975	0.2649	0.265	0.260	0.265	0.260	0.265	400,000	0.2649	0.00%
2025-05-27	0	0.265	0.260	0.270	0.265	0.275	380,000	102,300	0.2692	0.265	0.260	0.270	0.265	0.275	380,000	0.2692	0.00%
2025-05-26	0	0.265	0.265	0.270	0.260	0.280	1,140,000	306,650	0.2690	0.265	0.265	0.270	0.260	0.280	1,140,000	0.2690	1.92%
2025-05-23	0	0.260	0.260	0.265	0.260	0.285	1,300,000	354,175	0.2724	0.260	0.260	0.265	0.260	0.285	1,300,000	0.2724	-1.89%
2025-05-22	0	0.265	0.255	0.265	0.260	0.270	1,420,000	375,650	0.2645	0.265	0.255	0.265	0.260	0.270	1,420,000	0.2645	-1.85%
2025-05-21	0	0.270	0.270	0.275	0.260	0.305	1,450,000	395,675	0.2729	0.270	0.270	0.275	0.260	0.305	1,450,000	0.2729	3.85%
2025-05-20	0	0.260	0.255	0.260	0.255	0.265	515,000	134,525	0.2612	0.260	0.255	0.260	0.255	0.265	515,000	0.2612	-1.89%
2025-05-19	0	0.265	0.260	0.265	0.265	0.280	620,000	168,050	0.2710	0.265	0.260	0.265	0.265	0.280	620,000	0.2710	-3.64%
2025-05-16	0	0.275	0.270	0.275	0.275	0.290	230,000	64,200	0.2791	0.275	0.270	0.275	0.275	0.290	230,000	0.2791	-3.51%
2025-05-15	0	0.285	0.280	0.285	0.280	0.285	395,000	111,100	0.2813	0.285	0.280	0.285	0.280	0.285	395,000	0.2813	1.79%
2025-05-14	0	0.280	0.275	0.280	0.260	0.295	1,950,000	549,700	0.2819	0.280	0.275	0.280	0.260	0.295	1,950,000	0.2819	-3.45%
2025-05-13	0	0.290	0.285	0.290	0.290	0.300	650,000	191,600	0.2948	0.290	0.285	0.290	0.290	0.300	650,000	0.2948	0.00%
2025-05-12	0	0.290	0.290	0.300	0.285	0.350	6,045,000	1,873,850	0.3100	0.290	0.290	0.300	0.285	0.350	6,045,000	0.3100	-7.94%
2025-05-09	0	0.315	0.315	0.325	0.315	0.325	1,050,000	332,800	0.3170	0.315	0.315	0.325	0.315	0.325	1,050,000	0.3170	0.00%
2025-05-08	0	0.315	0.315	0.325	0.310	0.365	3,765,000	1,268,875	0.3370	0.315	0.315	0.325	0.310	0.365	3,765,000	0.3370	-11.27%
2025-05-07	0	0.355	0.350	0.360	0.290	0.355	6,705,000	2,177,800	0.3248	0.355	0.350	0.360	0.290	0.355	6,705,000	0.3248	22.41%
2025-05-06	0	0.290	0.280	0.285	0.280	0.290	330,000	94,250	0.2856	0.290	0.280	0.285	0.280	0.290	330,000	0.2856	3.57%
2025-05-02	0	0.280	0.280	0.290	0.280	0.295	1,610,000	455,550	0.2830	0.280	0.280	0.290	0.280	0.295	1,610,000	0.2830	-5.08%
2025-04-30	0	0.295	0.295	0.300	0.295	0.305	1,050,000	315,175	0.3002	0.295	0.295	0.300	0.295	0.305	1,050,000	0.3002	-1.67%
2025-04-29	0	0.300	0.300	0.305	0.295	0.320	1,935,000	585,875	0.3028	0.300	0.300	0.305	0.295	0.320	1,935,000	0.3028	-6.25%
2025-04-28	0	0.320	0.310	0.320	0.275	0.330	4,210,000	1,264,600	0.3004	0.320	0.310	0.320	0.275	0.330	4,210,000	0.3004	0.00%
2025-04-25	0	0.320	0.315	0.325	0.315	0.340	2,550,000	818,775	0.3211	0.320	0.315	0.325	0.315	0.340	2,550,000	0.3211	-5.88%
2025-04-24	0	0.340	0.330	0.340	0.300	0.350	7,200,000	2,393,025	0.3324	0.340	0.330	0.340	0.300	0.350	7,200,000	0.3324	11.48%
2025-04-23	0	0.305	0.300	0.305	0.290	0.375	8,360,000	2,786,500	0.3333	0.305	0.300	0.305	0.290	0.375	8,360,000	0.3333	-16.44%
2025-04-22	0	0.365	0.365	0.385	0.365	0.435	17,535,000	7,013,175	0.4000	0.365	0.365	0.385	0.365	0.435	17,535,000	0.4000	0.00%
2025-04-17	0	0.365	0.365	0.370	0.265	0.460	48,175,000	16,590,100	0.3444	0.365	0.365	0.370	0.265	0.460	48,175,000	0.3444	23.73%
2025-04-16	0	0.295	0.295	0.300	0.186	0.295	22,215,000	5,592,145	0.2517	0.295	0.295	0.300	0.186	0.295	22,215,000	0.2517	50.51%
2025-04-15	0	0.196	0.185	0.196	0.170	0.210	8,940,000	1,662,885	0.1860	0.196	0.185	0.196	0.170	0.210	8,940,000	0.1860	4.26%
2025-04-14	0	0.188	0.180	0.188	0.161	0.215	14,750,000	2,802,655	0.1900	0.188	0.180	0.188	0.161	0.215	14,750,000	0.1900	8.05%
2025-04-11	0	0.174	0.174	0.182	0.172	0.220	8,715,000	1,634,355	0.1875	0.174	0.174	0.182	0.172	0.220	8,715,000	0.1875	-20.91%
2025-04-10	0	0.220	0.217	0.220	0.210	0.280	25,340,000	6,127,360	0.2418	0.220	0.217	0.220	0.210	0.280	25,340,000	0.2418	-5.58%
2025-04-09	0	0.233	0.232	0.233	0.148	0.248	52,925,000	10,854,730	0.2051	0.233	0.232	0.233	0.148	0.248	52,925,000	0.2051	45.63%
2025-04-08	0	0.160	0.160	0.161	0.103	0.163	30,417,280	4,075,977	0.1340	0.160	0.160	0.161	0.103	0.163	30,417,280	0.1340	56.86%
2025-04-07	0	0.102	0.103	0.107	0.098	0.125	5,175,000	564,495	0.1091	0.102	0.103	0.107	0.098	0.125	5,175,000	0.1091	-19.05%
2025-04-03	0	0.126	0.126	0.130	0.116	0.165	42,740,000	5,972,055	0.1397	0.126	0.126	0.130	0.116	0.165	42,740,000	0.1397	28.57%
2025-04-02	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2025-03-19	0	0.098	0.095	0.098	0.098	0.098	150,000	14,700	0.0980	0.098	0.095	0.098	0.098	0.098	150,000	0.0980	0.00%
2025-03-18	0	0.098	0.090	0.096	0.089	0.098	705,000	63,800	0.0905	0.098	0.090	0.096	0.089	0.098	705,000	0.0905	5.38%
2025-03-17	0	0.093	0.090	0.095	0.086	0.098	85,000	8,035	0.0945	0.093	0.090	0.095	0.086	0.098	85,000	0.0945	-3.12%
2025-03-14	0	0.096	0.087	0.096	0.091	0.098	1,310,000	125,075	0.0955	0.096	0.087	0.096	0.091	0.098	1,310,000	0.0955	6.67%
2025-03-13	0	0.090	0.084	0.090	0.078	0.091	745,000	66,035	0.0886	0.090	0.084	0.090	0.078	0.091	745,000	0.0886	0.00%
2025-03-12	0	0.090	0.077	0.090	0.080	0.092	140,000	12,035	0.0860	0.090	0.077	0.090	0.080	0.092	140,000	0.0860	-2.17%
2025-03-11	0	0.092	0.073	0.092	0.092	0.092	520,000	47,840	0.0920	0.092	0.073	0.092	0.092	0.092	520,000	0.0920	0.00%
2025-03-10	0	0.092	0.080	0.092	0.090	0.092	140,000	12,760	0.0911	0.092	0.080	0.092	0.090	0.092	140,000	0.0911	0.00%
2025-03-07	0	0.092	0.074	0.092	0.081	0.094	1,345,000	117,760	0.0876	0.092	0.074	0.092	0.081	0.094	1,345,000	0.0876	12.20%
2025-03-06	0	0.082	0.073	0.082	0.083	0.087	15,000	1,265	0.0843	0.082	0.073	0.082	0.083	0.087	15,000	0.0843	0.00%
2025-03-05	0	0.082	0.078	0.083	0.079	0.082	905,000	74,095	0.0819	0.082	0.078	0.083	0.079	0.082	905,000	0.0819	-1.20%
2025-03-04	0	0.083	0.076	0.083	0.076	0.086	105,000	8,190	0.0780	0.083	0.076	0.083	0.076	0.086	105,000	0.0780	2.47%
2025-03-03	0	0.081	0.075	0.085	0.079	0.081	1,305,000	104,025	0.0797	0.081	0.075	0.085	0.079	0.081	1,305,000	0.0797	10.96%
2025-02-28	0	0.073	0.073	0.079	0.073	0.073	40,000	2,920	0.0730	0.073	0.073	0.079	0.073	0.073	40,000	0.0730	-7.59%
2025-02-27	0	0.079	0.074	0.080	0.071	0.081	495,000	37,280	0.0753	0.079	0.074	0.080	0.071	0.081	495,000	0.0753	2.60%
2025-02-26	0	0.077	0.072	0.077	0.073	0.090	670,000	51,280	0.0765	0.077	0.072	0.077	0.073	0.090	670,000	0.0765	-6.10%
2025-02-25	0	0.082	0.071	0.082	0.084	0.084	10,000	840	0.0840	0.082	0.071	0.082	0.084	0.084	10,000	0.0840	0.00%
2025-02-24	0	0.082	0.071	0.082	0.082	0.082	305,000	25,010	0.0820	0.082	0.071	0.082	0.082	0.082	305,000	0.0820	-2.38%
2025-02-21	0	0.084	0.073	0.084	0.078	0.085	110,000	8,895	0.0809	0.084	0.073	0.084	0.078	0.085	110,000	0.0809	-1.18%
2025-02-20	0	0.085	0.079	0.085	0.078	0.086	15,000	1,245	0.0830	0.085	0.079	0.085	0.078	0.086	15,000	0.0830	-1.16%
2025-02-19	0	0.086	0.080	0.086	0.078	0.086	105,000	8,230	0.0784	0.086	0.080	0.086	0.078	0.086	105,000	0.0784	0.00%
2025-02-18	0	0.086	0.084	0.086	0.084	0.088	115,000	9,780	0.0850	0.086	0.084	0.086	0.084	0.088	115,000	0.0850	-2.27%
2025-02-17	0	0.088	0.081	0.086	0.084	0.090	1,050,000	90,930	0.0866	0.088	0.081	0.086	0.084	0.090	1,050,000	0.0866	4.76%
2025-02-14	0	0.084	0.072	0.084	0.075	0.084	995,000	78,805	0.0792	0.084	0.072	0.084	0.075	0.084	995,000	0.0792	7.69%
2025-02-13	0	0.078	0.070	0.078	0.075	0.078	105,000	7,890	0.0751	0.078	0.070	0.078	0.075	0.078	105,000	0.0751	4.00%
2025-02-12	0	0.075	0.070	0.075	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	0.00%
2025-02-11	0	0.075	0.071	0.076	0.071	0.080	765,000	58,660	0.0767	0.075	0.071	0.076	0.071	0.080	765,000	0.0767	7.14%
2025-02-10	0	0.070	0.064	0.070	0.065	0.072	130,000	8,655	0.0666	0.070	0.064	0.070	0.065	0.072	130,000	0.0666	-2.78%
2025-02-07	0	0.072	0.066	0.072	-	-	0	0	-	0.072	0.066	0.072	-	-	0	-	0.00%
2025-02-06	0	0.072	0.065	0.072	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	0.00%
2025-02-05	0	0.072	0.065	0.072	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	0.00%
2025-02-04	0	0.072	0.066	0.073	-	-	0	0	-	0.072	0.066	0.073	-	-	0	-	0.00%
2025-02-03	0	0.072	0.066	0.072	0.072	0.072	5,000	360	0.0720	0.072	0.066	0.072	0.072	0.072	5,000	0.0720	0.00%
2025-01-28	0	0.072	0.066	0.072	-	-	0	0	-	0.072	0.066	0.072	-	-	0	-	0.00%
2025-01-27	0	0.072	0.066	0.072	0.065	0.073	350,000	23,785	0.0680	0.072	0.066	0.072	0.065	0.073	350,000	0.0680	2.86%
2025-01-24	0	0.070	0.063	0.070	0.061	0.070	1,525,000	103,435	0.0678	0.070	0.063	0.070	0.061	0.070	1,525,000	0.0678	14.75%
2025-01-23	0	0.061	0.061	0.063	-	-	0	0	-	0.061	0.061	0.063	-	-	0	-	1.67%
2025-01-22	0	0.060	0.060	0.063	0.060	0.060	250,000	15,000	0.0600	0.060	0.060	0.063	0.060	0.060	250,000	0.0600	-4.76%
2025-01-21	0	0.063	0.061	0.065	0.063	0.063	40,000	2,520	0.0630	0.063	0.061	0.065	0.063	0.063	40,000	0.0630	0.00%
2025-01-20	0	0.063	0.061	0.065	-	-	0	0	-	0.063	0.061	0.065	-	-	0	-	0.00%
2025-01-17	0	0.063	0.061	0.063	0.063	0.063	200,000	12,600	0.0630	0.063	0.061	0.063	0.063	0.063	200,000	0.0630	3.28%
2025-01-16	0	0.061	0.061	0.063	0.061	0.061	10,000	610	0.0610	0.061	0.061	0.063	0.061	0.061	10,000	0.0610	0.00%
2025-01-15	0	0.061	0.061	0.064	0.060	0.061	125,000	7,555	0.0604	0.061	0.061	0.064	0.060	0.061	125,000	0.0604	0.00%
2025-01-14	0	0.061	0.061	0.063	0.060	0.067	815,000	49,540	0.0608	0.061	0.061	0.063	0.060	0.067	815,000	0.0608	-4.69%
2025-01-13	0	0.064	0.062	0.065	0.062	0.064	675,000	42,020	0.0623	0.064	0.062	0.065	0.062	0.064	675,000	0.0623	1.59%
2025-01-10	0	0.063	0.062	0.065	0.061	0.063	315,000	19,455	0.0618	0.063	0.062	0.065	0.061	0.063	315,000	0.0618	0.00%
2025-01-09	0	0.063	0.063	0.065	0.063	0.066	840,000	53,745	0.0640	0.063	0.063	0.065	0.063	0.066	840,000	0.0640	-8.70%
2025-01-08	0	0.069	0.066	0.072	0.064	0.080	2,285,000	161,730	0.0708	0.069	0.066	0.072	0.064	0.080	2,285,000	0.0708	-1.43%
2025-01-07	0	0.070	0.065	0.070	0.063	0.072	1,590,000	102,765	0.0646	0.070	0.065	0.070	0.063	0.072	1,590,000	0.0646	6.06%
2025-01-06	0	0.066	0.063	0.066	0.067	0.067	80,000	5,360	0.0670	0.066	0.063	0.066	0.067	0.067	80,000	0.0670	-1.49%
2025-01-03	0	0.067	0.064	0.067	0.063	0.069	570,000	36,845	0.0646	0.067	0.064	0.067	0.063	0.069	570,000	0.0646	4.69%
2025-01-02	0	0.064	0.064	0.069	0.064	0.069	230,000	15,565	0.0677	0.064	0.064	0.069	0.064	0.069	230,000	0.0677	-9.86%
2024-12-31	0	0.071	0.065	0.069	0.064	0.074	555,000	38,915	0.0701	0.071	0.065	0.069	0.064	0.074	555,000	0.0701	4.41%
2024-12-30	0	0.068	0.066	0.069	0.065	0.071	395,000	26,070	0.0660	0.068	0.066	0.069	0.065	0.071	395,000	0.0660	1.49%
2024-12-27	0	0.067	0.064	0.067	0.064	0.069	810,000	54,030	0.0667	0.067	0.064	0.067	0.064	0.069	810,000	0.0667	-4.29%
2024-12-24	0	0.070	0.067	0.071	0.070	0.071	330,000	23,200	0.0703	0.070	0.067	0.071	0.070	0.071	330,000	0.0703	-5.41%
2024-12-23	0	0.074	0.072	0.074	0.070	0.076	950,000	70,120	0.0738	0.074	0.072	0.074	0.070	0.076	950,000	0.0738	-2.63%
2024-12-20	0	0.076	0.076	0.078	0.076	0.078	350,000	26,905	0.0769	0.076	0.076	0.078	0.076	0.078	350,000	0.0769	-2.56%
2024-12-19	0	0.078	0.078	0.081	0.078	0.082	65,000	5,120	0.0788	0.078	0.078	0.081	0.078	0.082	65,000	0.0788	1.30%
2024-12-18	0	0.077	0.077	0.082	0.077	0.077	60,000	4,620	0.0770	0.077	0.077	0.082	0.077	0.077	60,000	0.0770	0.00%
2024-12-17	0	0.077	0.077	0.080	0.077	0.085	730,000	57,910	0.0793	0.077	0.077	0.080	0.077	0.085	730,000	0.0793	-7.23%
2024-12-16	0	0.083	0.078	0.084	0.078	0.084	115,000	9,445	0.0821	0.083	0.078	0.084	0.078	0.084	115,000	0.0821	-1.19%
2024-12-13	0	0.084	0.080	0.084	0.080	0.084	295,000	23,620	0.0801	0.084	0.080	0.084	0.080	0.084	295,000	0.0801	1.20%
2024-12-12	0	0.083	0.081	0.085	0.083	0.084	2,320,000	192,565	0.0830	0.083	0.081	0.085	0.083	0.084	2,320,000	0.0830	2.47%
2024-12-11	0	0.081	0.081	0.085	0.078	0.085	640,000	51,040	0.0798	0.081	0.081	0.085	0.078	0.085	640,000	0.0798	1.25%
2024-12-10	0	0.080	0.079	0.082	0.080	0.085	320,000	26,120	0.0816	0.080	0.079	0.082	0.080	0.085	320,000	0.0816	0.00%
2024-12-09	0	0.080	0.080	0.082	0.079	0.090	1,300,000	105,895	0.0815	0.080	0.080	0.082	0.079	0.090	1,300,000	0.0815	-11.11%
2024-12-06	0	0.090	0.083	0.090	0.085	0.091	455,000	39,690	0.0872	0.090	0.083	0.090	0.085	0.091	455,000	0.0872	3.45%
2024-12-05	0	0.087	0.080	0.087	0.087	0.087	365,000	31,755	0.0870	0.087	0.080	0.087	0.087	0.087	365,000	0.0870	-2.25%
2024-12-04	0	0.089	0.089	0.090	0.086	0.093	4,675,000	403,200	0.0862	0.089	0.089	0.090	0.086	0.093	4,675,000	0.0862	-3.26%
2024-12-03	0	0.092	0.085	0.092	0.085	0.094	630,000	55,660	0.0883	0.092	0.085	0.092	0.085	0.094	630,000	0.0883	0.00%
2024-12-02	0	0.092	0.092	0.094	0.087	0.095	3,100,000	281,510	0.0908	0.092	0.092	0.094	0.087	0.095	3,100,000	0.0908	4.55%
2024-11-29	0	0.088	0.084	0.088	0.082	0.088	3,395,000	286,750	0.0845	0.088	0.084	0.088	0.082	0.088	3,395,000	0.0845	0.00%
2024-11-28	0	0.088	0.084	0.088	0.077	0.095	4,240,000	351,580	0.0829	0.088	0.084	0.088	0.077	0.095	4,240,000	0.0829	8.64%
2024-11-27	0	0.081	0.079	0.081	0.079	0.085	5,435,000	437,950	0.0806	0.081	0.079	0.081	0.079	0.085	5,435,000	0.0806	-5.81%
2024-11-26	0	0.086	0.084	0.086	0.082	0.095	5,390,000	462,350	0.0858	0.086	0.084	0.086	0.082	0.095	5,390,000	0.0858	-4.44%
2024-11-25	0	0.090	0.088	0.090	0.085	0.106	5,500,000	520,380	0.0946	0.090	0.088	0.090	0.085	0.106	5,500,000	0.0946	-2.17%
2024-11-22	0	0.092	0.090	0.092	0.088	0.097	1,890,000	174,595	0.0924	0.092	0.090	0.092	0.088	0.097	1,890,000	0.0924	1.10%
2024-11-21	0	0.091	0.090	0.092	0.090	0.097	3,290,000	298,960	0.0909	0.091	0.090	0.092	0.090	0.097	3,290,000	0.0909	-7.14%
2024-11-20	0	0.098	0.092	0.098	0.093	0.112	4,345,000	410,125	0.0944	0.098	0.092	0.098	0.093	0.112	4,345,000	0.0944	0.00%
2024-11-19	0	0.098	0.095	0.098	0.093	0.100	5,405,000	514,050	0.0951	0.098	0.095	0.098	0.093	0.100	5,405,000	0.0951	-2.97%
2024-11-18	0	0.101	0.100	0.101	0.098	0.109	6,460,000	652,020	0.1009	0.101	0.100	0.101	0.098	0.109	6,460,000	0.1009	-8.18%
2024-11-15	0	0.110	0.109	0.112	0.109	0.128	7,190,000	825,565	0.1148	0.110	0.109	0.112	0.109	0.128	7,190,000	0.1148	-8.33%
2024-11-14	0	0.120	0.114	0.120	0.107	0.125	4,705,000	545,360	0.1159	0.120	0.114	0.120	0.107	0.125	4,705,000	0.1159	5.26%
2024-11-13	0	0.114	0.112	0.114	0.107	0.127	7,900,000	892,740	0.1130	0.114	0.112	0.114	0.107	0.127	7,900,000	0.1130	-5.00%
2024-11-12	0	0.120	0.120	0.122	0.108	0.130	19,180,000	2,234,810	0.1165	0.120	0.120	0.122	0.108	0.130	19,180,000	0.1165	-9.09%
2024-11-11	0	0.132	0.132	0.134	0.130	0.179	90,973,600	14,153,462	0.1556	0.132	0.132	0.134	0.130	0.179	90,973,600	0.1556	-5.71%
2024-11-08	0	0.140	0.140	0.141	0.126	0.650	162,005,000	68,389,313	0.4221	0.140	0.140	0.141	0.126	0.650	162,005,000	0.4221	-77.42%
2024-11-07	0	0.620	0.570	0.620	0.500	0.650	3,385,000	2,016,150	0.5956	0.620	0.570	0.620	0.500	0.650	3,385,000	0.5956	6.90%
2024-11-06	0	0.580	0.500	0.560	0.390	0.600	11,540,000	5,716,100	0.4953	0.580	0.500	0.560	0.390	0.600	11,540,000	0.4953	-1.69%
2024-11-05	0	0.590	0.580	0.590	0.590	0.680	3,175,000	1,913,150	0.6026	0.590	0.580	0.590	0.590	0.680	3,175,000	0.6026	-13.24%
2024-11-04	0	0.680	0.670	0.680	0.680	0.710	250,000	172,300	0.6892	0.680	0.670	0.680	0.680	0.710	250,000	0.6892	0.00%
2024-11-01	0	0.680	0.660	0.680	0.670	0.740	4,835,000	3,296,200	0.6817	0.680	0.660	0.680	0.670	0.740	4,835,000	0.6817	0.00%
2024-10-31	0	0.680	0.660	0.690	0.680	0.680	15,000	10,200	0.6800	0.680	0.660	0.690	0.680	0.680	15,000	0.6800	1.49%
2024-10-30	0	0.670	0.650	0.680	0.620	0.680	2,490,000	1,640,500	0.6588	0.670	0.650	0.680	0.620	0.680	2,490,000	0.6588	0.00%
2024-10-29	0	0.670	0.670	0.700	0.670	0.720	5,230,000	3,536,600	0.6762	0.670	0.670	0.700	0.670	0.720	5,230,000	0.6762	-9.46%
2024-10-28	0	0.740	0.720	0.740	0.670	0.750	4,215,000	2,887,450	0.6850	0.740	0.720	0.740	0.670	0.750	4,215,000	0.6850	4.23%
2024-10-25	0	0.710	0.710	0.740	0.600	0.740	3,795,000	2,352,750	0.6200	0.710	0.710	0.740	0.600	0.740	3,795,000	0.6200	12.70%
2024-10-24	0	0.630	0.610	0.630	0.600	0.680	250,000	158,100	0.6324	0.630	0.610	0.630	0.600	0.680	250,000	0.6324	-7.35%
2024-10-23	0	0.680	0.620	0.710	0.610	0.690	260,000	174,400	0.6708	0.680	0.620	0.710	0.610	0.690	260,000	0.6708	13.33%
2024-10-22	0	0.600	0.580	0.720	0.600	0.600	55,000	33,000	0.6000	0.600	0.580	0.720	0.600	0.600	55,000	0.6000	0.00%
2024-10-21	0	0.600	0.600	0.720	0.580	0.600	60,000	35,850	0.5975	0.600	0.600	0.720	0.580	0.600	60,000	0.5975	0.00%
2024-10-18	0	0.600	0.590	0.600	0.580	0.630	235,000	142,850	0.6079	0.600	0.590	0.600	0.580	0.630	235,000	0.6079	-3.23%
2024-10-17	0	0.620	0.570	0.610	0.570	0.620	60,000	35,100	0.5850	0.620	0.570	0.610	0.570	0.620	60,000	0.5850	1.64%
2024-10-16	0	0.610	0.560	0.630	0.610	0.610	55,000	33,450	0.6082	0.610	0.560	0.630	0.610	0.610	55,000	0.6082	1.67%
2024-10-15	0	0.600	0.600	0.630	0.600	0.600	5,000	3,000	0.6000	0.600	0.600	0.630	0.600	0.600	5,000	0.6000	-1.64%
2024-10-14	0	0.610	0.580	0.610	0.600	0.630	40,000	24,450	0.6113	0.610	0.580	0.610	0.600	0.630	40,000	0.6113	-3.17%
2024-10-10	0	0.630	0.610	0.630	0.610	0.630	55,000	34,500	0.6273	0.630	0.610	0.630	0.610	0.630	55,000	0.6273	3.28%
2024-10-09	0	0.610	0.600	0.620	0.610	0.610	10,000	6,100	0.6100	0.610	0.600	0.620	0.610	0.610	10,000	0.6100	0.00%
2024-10-08	0	0.610	0.600	0.610	0.600	0.630	200,000	123,600	0.6180	0.610	0.600	0.610	0.600	0.630	200,000	0.6180	-3.17%
2024-10-07	0	0.630	0.620	0.650	0.620	0.640	105,000	66,000	0.6286	0.630	0.620	0.650	0.620	0.640	105,000	0.6286	-1.56%
2024-10-04	0	0.640	0.620	0.640	0.620	0.670	195,000	123,100	0.6313	0.640	0.620	0.640	0.620	0.670	195,000	0.6313	-4.48%
2024-10-03	0	0.670	0.650	0.670	0.650	0.670	150,000	98,600	0.6573	0.670	0.650	0.670	0.650	0.670	150,000	0.6573	1.52%
2024-10-02	0	0.660	0.650	0.670	0.600	0.670	850,000	539,700	0.6349	0.660	0.650	0.670	0.600	0.670	850,000	0.6349	3.13%
2024-09-30	0	0.640	0.610	0.670	0.600	0.640	90,000	56,450	0.6272	0.640	0.610	0.670	0.600	0.640	90,000	0.6272	3.23%
2024-09-27	0	0.620	0.610	0.620	0.610	0.660	175,000	108,200	0.6183	0.620	0.610	0.620	0.610	0.660	175,000	0.6183	-6.06%
2024-09-26	0	0.660	0.620	0.670	0.650	0.660	30,000	19,700	0.6567	0.660	0.620	0.670	0.650	0.660	30,000	0.6567	6.45%
2024-09-25	0	0.620	0.620	0.650	0.620	0.680	205,000	129,200	0.6302	0.620	0.620	0.650	0.620	0.680	205,000	0.6302	-8.82%
2024-09-24	0	0.680	0.650	0.680	0.650	0.680	40,000	26,450	0.6613	0.680	0.650	0.680	0.650	0.680	40,000	0.6613	4.62%
2024-09-23	0	0.650	0.620	0.660	0.590	0.650	75,000	47,250	0.6300	0.650	0.620	0.660	0.590	0.650	75,000	0.6300	10.17%
2024-09-20	0	0.590	0.590	0.600	0.590	0.600	15,000	8,950	0.5967	0.590	0.590	0.600	0.590	0.600	15,000	0.5967	-6.35%
2024-09-19	0	0.630	0.620	0.630	0.610	0.650	55,000	34,500	0.6273	0.630	0.620	0.630	0.610	0.650	55,000	0.6273	-3.08%
2024-09-17	0	0.650	0.620	0.660	0.620	0.650	50,000	31,250	0.6250	0.650	0.620	0.660	0.620	0.650	50,000	0.6250	3.17%
2024-09-16	0	0.630	0.620	0.640	0.630	0.640	195,000	124,450	0.6382	0.630	0.620	0.640	0.630	0.640	195,000	0.6382	-3.08%
2024-09-13	0	0.650	0.640	0.650	0.640	0.650	315,000	201,800	0.6406	0.650	0.640	0.650	0.640	0.650	315,000	0.6406	-2.99%
2024-09-12	0	0.670	0.640	0.670	0.670	0.670	5,000	3,350	0.6700	0.670	0.640	0.670	0.670	0.670	5,000	0.6700	0.00%
2024-09-11	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2024-09-10	0	0.670	0.640	0.680	0.640	0.670	160,000	103,050	0.6441	0.670	0.640	0.680	0.640	0.670	160,000	0.6441	-1.47%
2024-09-09	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-1.45%
2024-09-05	0	0.690	0.650	0.700	0.660	0.690	110,000	73,150	0.6650	0.690	0.650	0.700	0.660	0.690	110,000	0.6650	0.00%
2024-09-04	0	0.690	0.690	0.700	0.690	0.690	15,000	10,350	0.6900	0.690	0.690	0.700	0.690	0.690	15,000	0.6900	0.00%
2024-09-03	0	0.690	0.680	0.710	-	-	0	0	-	0.690	0.680	0.710	-	-	0	-	0.00%
2024-09-02	0	0.690	0.670	0.700	0.690	0.690	45,000	31,050	0.6900	0.690	0.670	0.700	0.690	0.690	45,000	0.6900	0.00%
2024-08-30	0	0.690	0.670	0.690	0.680	0.710	200,000	139,200	0.6960	0.690	0.670	0.690	0.680	0.710	200,000	0.6960	-2.82%
2024-08-29	0	0.710	0.700	0.710	0.700	0.740	420,000	297,550	0.7085	0.710	0.700	0.710	0.700	0.740	420,000	0.7085	-5.33%
2024-08-28	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2024-08-27	0	0.750	0.700	0.750	0.700	0.790	80,000	58,200	0.7275	0.750	0.700	0.750	0.700	0.790	80,000	0.7275	0.00%
2024-08-26	0	0.750	0.730	0.750	0.730	0.760	60,000	44,650	0.7442	0.750	0.730	0.750	0.730	0.760	60,000	0.7442	0.00%
2024-08-23	0	0.750	0.710	0.750	0.750	0.750	45,000	33,600	0.7467	0.750	0.710	0.750	0.750	0.750	45,000	0.7467	0.00%
2024-08-22	0	0.750	0.710	0.760	0.750	0.750	175,000	131,250	0.7500	0.750	0.710	0.760	0.750	0.750	175,000	0.7500	0.00%
2024-08-21	0	0.750	0.720	0.770	0.720	0.750	850,000	635,150	0.7472	0.750	0.720	0.770	0.720	0.750	850,000	0.7472	4.17%
2024-08-20	0	0.720	0.700	0.720	0.700	0.720	25,000	17,900	0.7160	0.720	0.700	0.720	0.700	0.720	25,000	0.7160	2.86%
2024-08-19	0	0.700	0.690	0.720	0.690	0.700	55,000	38,400	0.6982	0.700	0.690	0.720	0.690	0.700	55,000	0.6982	1.45%
2024-08-16	0	0.690	0.690	0.710	0.690	0.740	605,000	431,700	0.7136	0.690	0.690	0.710	0.690	0.740	605,000	0.7136	-11.54%
2024-08-15	0	0.780	0.720	0.790	0.720	0.780	765,000	583,800	0.7631	0.780	0.720	0.790	0.720	0.780	765,000	0.7631	4.00%
2024-08-14	0	0.750	0.750	0.790	0.750	0.790	140,000	105,450	0.7532	0.750	0.750	0.790	0.750	0.790	140,000	0.7532	-6.25%
2024-08-13	0	0.800	0.750	0.800	0.750	0.800	65,000	51,250	0.7885	0.800	0.750	0.800	0.750	0.800	65,000	0.7885	6.67%
2024-08-12	0	0.750	0.750	0.790	0.750	0.750	55,000	41,250	0.7500	0.750	0.750	0.790	0.750	0.750	55,000	0.7500	-6.25%
2024-08-09	0	0.800	0.710	0.800	0.700	0.810	175,000	126,400	0.7223	0.800	0.710	0.800	0.700	0.810	175,000	0.7223	9.59%
2024-08-08	0	0.730	0.730	0.750	0.730	0.730	35,000	25,550	0.7300	0.730	0.730	0.750	0.730	0.730	35,000	0.7300	-3.95%
2024-08-07	0	0.760	0.710	0.760	0.700	0.760	210,000	154,750	0.7369	0.760	0.710	0.760	0.700	0.760	210,000	0.7369	5.56%
2024-08-06	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2024-08-05	0	0.720	0.690	0.720	0.690	0.720	35,000	24,550	0.7014	0.720	0.690	0.720	0.690	0.720	35,000	0.7014	-1.37%
2024-08-02	0	0.730	0.690	0.730	0.690	0.730	150,000	105,350	0.7023	0.730	0.690	0.730	0.690	0.730	150,000	0.7023	2.82%
2024-08-01	0	0.710	0.710	0.730	0.710	0.730	120,000	86,600	0.7217	0.710	0.710	0.730	0.710	0.730	120,000	0.7217	-1.39%
2024-07-31	0	0.720	0.690	0.720	0.700	0.720	145,000	101,600	0.7007	0.720	0.690	0.720	0.700	0.720	145,000	0.7007	0.00%
2024-07-30	0	0.720	0.690	0.720	0.690	0.760	170,000	119,000	0.7000	0.720	0.690	0.720	0.690	0.760	170,000	0.7000	1.41%
2024-07-29	0	0.710	0.700	0.750	0.700	0.720	50,000	35,200	0.7040	0.710	0.700	0.750	0.700	0.720	50,000	0.7040	0.00%
2024-07-26	0	0.710	0.660	0.710	0.660	0.720	105,000	73,100	0.6962	0.710	0.660	0.710	0.660	0.720	105,000	0.6962	1.43%
2024-07-25	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2024-07-24	0	0.700	0.650	0.700	0.640	0.710	160,000	105,950	0.6622	0.700	0.650	0.700	0.640	0.710	160,000	0.6622	4.48%
2024-07-23	0	0.670	0.640	0.670	0.680	0.680	10,000	6,800	0.6800	0.670	0.640	0.670	0.680	0.680	10,000	0.6800	3.08%
2024-07-22	0	0.650	0.630	0.650	0.630	0.650	100,000	63,900	0.6390	0.650	0.630	0.650	0.630	0.650	100,000	0.6390	-1.52%
2024-07-19	0	0.660	0.650	0.660	0.650	0.670	245,000	160,150	0.6537	0.660	0.650	0.660	0.650	0.670	245,000	0.6537	-1.49%
2024-07-18	0	0.670	0.650	0.680	0.660	0.680	190,000	127,250	0.6697	0.670	0.650	0.680	0.660	0.680	190,000	0.6697	-4.29%
2024-07-17	0	0.700	0.670	0.710	0.670	0.700	45,000	30,450	0.6767	0.700	0.670	0.710	0.670	0.700	45,000	0.6767	0.00%
2024-07-16	0	0.700	0.670	0.700	0.690	0.730	420,000	298,900	0.7117	0.700	0.670	0.700	0.690	0.730	420,000	0.7117	-4.11%
2024-07-15	0	0.730	0.670	0.760	0.660	0.730	245,000	168,700	0.6886	0.730	0.670	0.760	0.660	0.730	245,000	0.6886	4.29%
2024-07-12	0	0.700	0.680	0.720	0.640	0.760	17,580,000	11,276,300	0.6414	0.700	0.680	0.720	0.640	0.760	17,580,000	0.6414	6.06%
2024-07-11	0	0.660	0.660	0.680	0.660	0.670	85,000	56,500	0.6647	0.660	0.660	0.680	0.660	0.670	85,000	0.6647	0.00%
2024-07-10	0	0.660	0.650	0.670	0.660	0.660	50,000	33,000	0.6600	0.660	0.650	0.670	0.660	0.660	50,000	0.6600	0.00%
2024-07-09	0	0.660	0.650	0.710	-	-	0	0	-	0.660	0.650	0.710	-	-	0	-	0.00%
2024-07-08	0	0.660	0.660	0.680	0.660	0.660	75,000	49,500	0.6600	0.660	0.660	0.680	0.660	0.660	75,000	0.6600	0.00%
2024-07-05	0	0.660	0.660	0.680	0.650	0.660	620,000	403,400	0.6506	0.660	0.660	0.680	0.650	0.660	620,000	0.6506	0.00%
2024-07-04	0	0.660	0.620	0.660	0.660	0.660	60,000	39,600	0.6600	0.660	0.620	0.660	0.660	0.660	60,000	0.6600	0.00%
2024-07-03	0	0.660	0.620	0.660	0.610	0.660	210,000	134,000	0.6381	0.660	0.620	0.660	0.610	0.660	210,000	0.6381	-1.49%
2024-07-02	0	0.670	0.610	0.700	0.600	0.670	155,000	94,700	0.6110	0.670	0.610	0.700	0.600	0.670	155,000	0.6110	6.35%
2024-06-28	0	0.630	0.630	0.670	0.630	0.660	45,000	29,050	0.6456	0.630	0.630	0.670	0.630	0.660	45,000	0.6456	-8.70%
2024-06-27	0	0.690	0.640	0.690	0.640	0.670	160,000	103,900	0.6494	0.690	0.640	0.690	0.640	0.670	160,000	0.6494	-2.82%
2024-06-26	0	0.710	0.630	0.730	-	-	0	0	-	0.710	0.630	0.730	-	-	0	-	0.00%
2024-06-25	0	0.710	0.630	0.720	-	-	0	0	-	0.710	0.630	0.720	-	-	0	-	0.00%
2024-06-24	0	0.710	0.660	0.720	0.660	0.710	55,000	36,750	0.6682	0.710	0.660	0.720	0.660	0.710	55,000	0.6682	0.00%
2024-06-21	0	0.710	0.680	0.720	0.710	0.710	15,000	10,650	0.7100	0.710	0.680	0.720	0.710	0.710	15,000	0.7100	0.00%
2024-06-20	0	0.710	0.670	0.720	0.620	0.710	305,000	208,350	0.6831	0.710	0.670	0.720	0.620	0.710	305,000	0.6831	-2.74%
2024-06-19	0	0.730	0.710	0.730	0.710	0.730	35,000	25,150	0.7186	0.730	0.710	0.730	0.710	0.730	35,000	0.7186	0.00%
2024-06-18	0	0.730	0.710	0.730	0.710	0.730	60,000	42,800	0.7133	0.730	0.710	0.730	0.710	0.730	60,000	0.7133	0.00%
2024-06-17	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2024-06-14	0	0.730	0.710	0.750	-	-	0	0	-	0.730	0.710	0.750	-	-	0	-	0.00%
2024-06-13	0	0.730	0.710	0.740	0.730	0.730	5,000	3,650	0.7300	0.730	0.710	0.740	0.730	0.730	5,000	0.7300	-1.35%
2024-06-12	0	0.740	0.710	0.740	0.710	0.740	1,370,000	999,950	0.7299	0.740	0.710	0.740	0.710	0.740	1,370,000	0.7299	0.00%
2024-06-11	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2024-06-07	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2024-06-06	0	0.740	0.710	0.740	0.740	0.740	5,000	3,700	0.7400	0.740	0.710	0.740	0.740	0.740	5,000	0.7400	1.37%
2024-06-05	0	0.730	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	0.730	0.720	0.740	0.720	0.720	20,000	0.7200	1.39%
2024-06-04	0	0.720	0.720	0.750	0.720	0.730	35,000	25,500	0.7286	0.720	0.720	0.750	0.720	0.730	35,000	0.7286	-4.00%
2024-06-03	0	0.750	0.730	0.750	0.750	0.750	60,000	45,000	0.7500	0.750	0.730	0.750	0.750	0.750	60,000	0.7500	-1.32%
2024-05-31	0	0.760	0.730	0.760	0.750	0.760	60,000	45,050	0.7508	0.760	0.730	0.760	0.750	0.760	60,000	0.7508	1.33%
2024-05-30	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2024-05-29	0	0.750	0.740	0.750	0.750	0.760	55,000	41,750	0.7591	0.750	0.740	0.750	0.750	0.760	55,000	0.7591	0.00%
2024-05-28	0	0.750	0.740	0.760	0.750	0.750	65,000	48,750	0.7500	0.750	0.740	0.760	0.750	0.750	65,000	0.7500	-3.85%
2024-05-27	0	0.780	0.760	0.790	0.750	0.780	1,350,000	1,040,450	0.7707	0.780	0.760	0.790	0.750	0.780	1,350,000	0.7707	-1.27%
2024-05-24	0	0.790	0.750	0.790	0.790	0.790	15,000	11,850	0.7900	0.790	0.750	0.790	0.790	0.790	15,000	0.7900	0.00%
2024-05-23	0	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2024-05-22	0	0.790	0.750	0.790	0.780	0.790	70,000	54,800	0.7829	0.790	0.750	0.790	0.780	0.790	70,000	0.7829	0.00%
2024-05-21	0	0.790	0.750	0.790	0.750	0.790	165,000	127,700	0.7739	0.790	0.750	0.790	0.750	0.790	165,000	0.7739	0.00%
2024-05-20	0	0.790	0.750	0.790	0.790	0.790	20,000	15,800	0.7900	0.790	0.750	0.790	0.790	0.790	20,000	0.7900	1.28%
2024-05-17	0	0.780	0.730	0.780	0.740	0.780	35,000	26,150	0.7471	0.780	0.730	0.780	0.740	0.780	35,000	0.7471	1.30%
2024-05-16	0	0.770	0.730	0.800	0.770	0.770	35,000	26,950	0.7700	0.770	0.730	0.800	0.770	0.770	35,000	0.7700	0.00%
2024-05-14	0	0.770	0.740	0.820	-	-	0	0	-	0.770	0.740	0.820	-	-	0	-	0.00%
2024-05-13	0	0.770	0.740	0.780	0.770	0.780	65,000	50,350	0.7746	0.770	0.740	0.780	0.770	0.780	65,000	0.7746	-1.28%
2024-05-10	0	0.780	0.750	0.800	0.750	0.780	65,000	49,750	0.7654	0.780	0.750	0.800	0.750	0.780	65,000	0.7654	1.30%
2024-05-09	0	0.770	0.760	0.770	0.770	0.770	30,000	23,100	0.7700	0.770	0.760	0.770	0.770	0.770	30,000	0.7700	2.67%
2024-05-08	0	0.750	0.730	0.830	-	-	0	0	-	0.750	0.730	0.830	-	-	0	-	0.00%
2024-05-07	0	0.750	0.730	0.780	-	-	0	0	-	0.750	0.730	0.780	-	-	0	-	0.00%
2024-05-06	0	0.750	0.730	0.800	0.710	0.750	20,000	14,600	0.7300	0.750	0.730	0.800	0.710	0.750	20,000	0.7300	1.35%
2024-05-03	0	0.740	0.720	0.740	0.710	0.740	190,000	139,100	0.7321	0.740	0.720	0.740	0.710	0.740	190,000	0.7321	2.78%
2024-05-02	0	0.720	0.720	0.750	0.720	0.730	35,000	25,350	0.7243	0.720	0.720	0.750	0.720	0.730	35,000	0.7243	-6.49%
2024-04-30	0	0.770	0.710	0.800	0.770	0.770	45,000	32,950	0.7322	0.770	0.710	0.800	0.770	0.770	45,000	0.7322	5.48%
2024-04-29	0	0.730	0.710	0.740	0.730	0.740	55,000	40,200	0.7309	0.730	0.710	0.740	0.730	0.740	55,000	0.7309	-5.19%
2024-04-26	0	0.770	0.740	0.770	0.770	0.770	5,000	3,850	0.7700	0.770	0.740	0.770	0.770	0.770	5,000	0.7700	-1.28%
2024-04-25	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2024-04-24	0	0.780	0.760	0.860	0.740	0.840	65,000	49,900	0.7677	0.780	0.760	0.860	0.740	0.840	65,000	0.7677	0.00%
2024-04-23	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2024-04-22	0	0.780	0.740	0.790	-	-	0	0	-	0.780	0.740	0.790	-	-	0	-	0.00%
2024-04-19	0	0.780	0.730	0.790	0.740	0.740	20,000	14,800	0.7400	0.780	0.730	0.790	0.740	0.740	20,000	0.7400	0.00%
2024-04-18	0	0.780	0.730	0.790	0.740	0.740	10,000	7,400	0.7400	0.780	0.730	0.790	0.740	0.740	10,000	0.7400	1.30%
2024-04-17	0	0.770	0.730	0.800	-	-	0	0	-	0.770	0.730	0.800	-	-	0	-	0.00%
2024-04-16	0	0.770	0.740	0.800	0.760	0.770	65,000	49,950	0.7685	0.770	0.740	0.800	0.760	0.770	65,000	0.7685	-2.53%
2024-04-15	0	0.790	0.740	0.790	0.760	0.790	3,235,000	2,465,150	0.7620	0.790	0.740	0.790	0.760	0.790	3,235,000	0.7620	1.28%
2024-04-12	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	-1.27%
2024-04-11	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2024-04-10	0	0.790	0.720	0.800	0.790	0.790	10,000	7,900	0.7900	0.790	0.720	0.800	0.790	0.790	10,000	0.7900	-1.25%
2024-04-09	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2024-04-08	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2024-04-05	0	0.800	0.730	0.840	-	-	0	0	-	0.800	0.730	0.840	-	-	0	-	2.56%
2024-04-03	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2024-04-02	0	0.780	0.740	0.780	0.790	0.800	105,000	83,000	0.7905	0.780	0.740	0.780	0.790	0.800	105,000	0.7905	-1.27%
2024-03-28	0	0.790	0.660	0.790	-	-	10,000	7,450	0.7450	0.790	0.660	0.790	-	-	10,000	0.7450	3.95%
2024-03-27	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2024-03-26	0	0.760	0.710	0.780	0.710	0.760	65,000	47,300	0.7277	0.760	0.710	0.780	0.710	0.760	65,000	0.7277	1.33%
2024-03-25	0	0.750	0.730	0.750	0.710	0.720	35,000	25,200	0.7200	0.750	0.730	0.750	0.710	0.720	35,000	0.7200	1.35%
2024-03-22	0	0.740	0.720	0.770	-	-	0	0	-	0.740	0.720	0.770	-	-	0	-	0.00%
2024-03-21	0	0.740	0.720	0.760	0.730	0.740	40,000	29,550	0.7388	0.740	0.720	0.760	0.730	0.740	40,000	0.7388	-3.90%
2024-03-20	0	0.770	0.720	0.800	-	-	0	0	-	0.770	0.720	0.800	-	-	0	-	0.00%
2024-03-19	0	0.770	0.740	0.800	0.750	0.750	25,000	18,750	0.7500	0.770	0.740	0.800	0.750	0.750	25,000	0.7500	-1.28%
2024-03-18	0	0.780	0.750	0.780	0.750	0.780	35,000	26,400	0.7543	0.780	0.750	0.780	0.750	0.780	35,000	0.7543	2.63%
2024-03-15	0	0.760	0.750	0.810	0.740	0.760	35,000	26,300	0.7514	0.760	0.750	0.810	0.740	0.760	35,000	0.7514	-5.00%
2024-03-14	0	0.800	0.770	0.810	0.770	0.800	30,000	23,700	0.7900	0.800	0.770	0.810	0.770	0.800	30,000	0.7900	0.00%
2024-03-13	0	0.800	0.770	0.810	0.800	0.800	75,000	60,000	0.8000	0.800	0.770	0.810	0.800	0.800	75,000	0.8000	0.00%
2024-03-12	0	0.800	0.730	0.800	0.800	0.800	30,000	24,000	0.8000	0.800	0.730	0.800	0.800	0.800	30,000	0.8000	1.27%
2024-03-11	0	0.790	0.750	0.810	0.750	0.790	150,000	114,000	0.7600	0.790	0.750	0.810	0.750	0.790	150,000	0.7600	0.00%
2024-03-08	0	0.790	0.740	0.790	0.750	0.790	70,000	52,850	0.7550	0.790	0.740	0.790	0.750	0.790	70,000	0.7550	3.95%
2024-03-07	0	0.760	0.750	0.790	0.730	0.760	65,000	48,600	0.7477	0.760	0.750	0.790	0.730	0.760	65,000	0.7477	1.33%
2024-03-06	0	0.750	0.730	0.800	0.750	0.780	220,000	166,900	0.7586	0.750	0.730	0.800	0.750	0.780	220,000	0.7586	-3.85%
2024-03-05	0	0.780	0.770	0.780	0.770	0.780	40,000	31,100	0.7775	0.780	0.770	0.780	0.770	0.780	40,000	0.7775	1.30%
2024-03-04	0	0.770	0.760	0.820	0.770	0.770	400,000	308,000	0.7700	0.770	0.760	0.820	0.770	0.770	400,000	0.7700	-6.10%
2024-03-01	0	0.820	0.780	0.820	0.760	0.820	95,000	75,200	0.7916	0.820	0.780	0.820	0.760	0.820	95,000	0.7916	6.49%
2024-02-29	0	0.770	0.770	0.800	0.770	0.820	235,000	182,200	0.7753	0.770	0.770	0.800	0.770	0.820	235,000	0.7753	-8.33%
2024-02-28	0	0.840	0.810	0.850	0.840	0.840	5,000	4,200	0.8400	0.840	0.810	0.850	0.840	0.840	5,000	0.8400	1.20%
2024-02-27	0	0.830	0.810	0.830	0.810	0.830	370,000	299,950	0.8107	0.830	0.810	0.830	0.810	0.830	370,000	0.8107	2.47%
2024-02-26	0	0.810	0.800	0.810	-	-	0	0	-	0.810	0.800	0.810	-	-	0	-	0.00%
2024-02-23	0	0.810	0.800	0.850	0.800	0.800	40,000	32,000	0.8000	0.810	0.800	0.850	0.800	0.800	40,000	0.8000	1.25%
2024-02-22	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	0.00%
2024-02-21	0	0.800	0.790	0.840	0.790	0.800	180,000	143,650	0.7981	0.800	0.790	0.840	0.790	0.800	180,000	0.7981	0.00%
2024-02-20	0	0.800	0.790	0.820	0.790	0.830	270,000	217,100	0.8041	0.800	0.790	0.820	0.790	0.830	270,000	0.8041	-4.76%
2024-02-19	0	0.840	0.830	0.850	0.840	0.850	105,000	88,550	0.8433	0.840	0.830	0.850	0.840	0.850	105,000	0.8433	-3.45%
2024-02-16	0	0.870	0.840	0.870	0.860	0.870	20,000	17,250	0.8625	0.870	0.840	0.870	0.860	0.870	20,000	0.8625	-1.14%
2024-02-15	0	0.880	0.860	0.890	0.810	0.880	55,000	46,000	0.8364	0.880	0.860	0.890	0.810	0.880	55,000	0.8364	-5.38%
2024-02-14	0	0.930	0.820	0.930	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	0.00%
2024-02-09	0	0.930	0.820	0.930	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	-1.06%
2024-02-08	0	0.940	0.830	0.940	0.880	0.940	25,000	22,750	0.9100	0.940	0.830	0.940	0.880	0.940	25,000	0.9100	1.08%
2024-02-07	0	0.930	0.840	0.930	0.920	0.930	35,000	32,250	0.9214	0.930	0.840	0.930	0.920	0.930	35,000	0.9214	1.09%
2024-02-06	0	0.920	0.820	0.960	0.890	0.920	35,000	31,300	0.8943	0.920	0.820	0.960	0.890	0.920	35,000	0.8943	1.10%
2024-02-05	0	0.910	0.820	0.910	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	-4.21%
2024-02-02	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	-1.04%
2024-02-01	0	0.960	0.840	0.990	0.960	0.960	5,000	4,800	0.9600	0.960	0.840	0.990	0.960	0.960	5,000	0.9600	5.49%
2024-01-31	0	0.910	-	0.950	-	-	0	0	-	0.910	-	0.950	-	-	0	-	0.00%
2024-01-30	0	0.910	0.800	0.940	0.900	0.910	35,000	31,650	0.9043	0.910	0.800	0.940	0.900	0.910	35,000	0.9043	0.00%
2024-01-29	0	0.910	0.830	0.910	0.910	0.910	5,000	4,550	0.9100	0.910	0.830	0.910	0.910	0.910	5,000	0.9100	1.11%
2024-01-26	0	0.900	0.810	0.900	0.840	0.900	75,000	64,000	0.8533	0.900	0.810	0.900	0.840	0.900	75,000	0.8533	7.14%
2024-01-25	0	0.840	0.800	0.890	0.840	0.840	15,000	12,600	0.8400	0.840	0.800	0.890	0.840	0.840	15,000	0.8400	0.00%
2024-01-24	0	0.840	0.820	0.900	0.820	0.840	35,000	29,100	0.8314	0.840	0.820	0.900	0.820	0.840	35,000	0.8314	0.00%
2024-01-23	0	0.840	0.840	0.850	0.820	0.870	60,000	49,500	0.8250	0.840	0.840	0.850	0.820	0.870	60,000	0.8250	-1.18%
2024-01-22	0	0.850	0.810	0.850	0.810	0.860	280,000	235,950	0.8427	0.850	0.810	0.850	0.810	0.860	280,000	0.8427	-5.56%
2024-01-19	0	0.900	0.830	0.940	0.900	0.900	10,000	9,000	0.9000	0.900	0.830	0.940	0.900	0.900	10,000	0.9000	0.00%
2024-01-18	0	0.900	0.860	0.940	0.890	0.900	25,000	22,450	0.8980	0.900	0.860	0.940	0.890	0.900	25,000	0.8980	2.27%
2024-01-17	0	0.880	0.820	0.880	0.860	0.880	70,000	61,500	0.8786	0.880	0.820	0.880	0.860	0.880	70,000	0.8786	-2.22%
2024-01-16	0	0.900	0.890	0.920	0.860	0.960	210,000	185,300	0.8824	0.900	0.890	0.920	0.860	0.960	210,000	0.8824	-10.00%
2024-01-15	0	1.000	0.980	1.040	0.980	1.000	65,000	64,900	0.9985	1.000	0.980	1.040	0.980	1.000	65,000	0.9985	2.04%
2024-01-12	0	0.980	0.960	1.000	0.980	0.990	90,000	88,400	0.9822	0.980	0.960	1.000	0.980	0.990	90,000	0.9822	0.00%
2024-01-11	0	0.980	0.980	1.010	0.980	0.980	70,000	68,600	0.9800	0.980	0.980	1.010	0.980	0.980	70,000	0.9800	-2.00%
2024-01-10	0	1.000	1.000	1.040	0.990	0.990	30,000	29,800	0.9933	1.000	1.000	1.040	0.990	0.990	30,000	0.9933	0.00%
2024-01-09	0	1.000	1.000	1.010	0.980	1.010	50,000	50,050	1.0010	1.000	1.000	1.010	0.980	1.010	50,000	1.0010	0.00%
2024-01-08	0	1.000	0.980	1.040	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.040	1.000	1.000	5,000	1.0000	0.00%
2024-01-05	0	1.000	1.000	1.020	1.000	1.010	65,000	65,250	1.0038	1.000	1.000	1.020	1.000	1.010	65,000	1.0038	0.00%
2024-01-04	0	1.000	0.980	1.010	0.980	1.000	125,000	123,600	0.9888	1.000	0.980	1.010	0.980	1.000	125,000	0.9888	0.00%
2024-01-03	0	1.000	0.970	1.050	-	-	0	0	-	1.000	0.970	1.050	-	-	0	-	0.00%
2024-01-02	0	1.000	0.980	1.030	-	-	0	0	-	1.000	0.980	1.030	-	-	0	-	0.00%
2023-12-29	0	1.000	1.000	1.030	0.980	1.000	60,000	59,550	0.9925	1.000	1.000	1.030	0.980	1.000	60,000	0.9925	0.00%
2023-12-28	0	1.000	0.990	1.010	1.000	1.030	210,000	212,850	1.0136	1.000	0.990	1.010	1.000	1.030	210,000	1.0136	-2.91%
2023-12-27	0	1.030	1.010	1.090	1.030	1.070	85,000	88,700	1.0435	1.030	1.010	1.090	1.030	1.070	85,000	1.0435	-1.90%
2023-12-22	0	1.050	1.030	1.050	1.060	1.070	45,000	48,000	1.0667	1.050	1.030	1.050	1.060	1.070	45,000	1.0667	-1.87%
2023-12-21	0	1.070	1.030	1.090	1.050	1.070	3,635,000	3,832,900	1.0544	1.070	1.030	1.090	1.050	1.070	3,635,000	1.0544	1.90%
2023-12-20	0	1.050	1.050	1.100	1.040	1.050	15,000	15,700	1.0467	1.050	1.050	1.100	1.040	1.050	15,000	1.0467	-0.94%
2023-12-19	0	1.060	1.050	1.090	1.050	1.080	165,000	176,250	1.0682	1.060	1.050	1.090	1.050	1.080	165,000	1.0682	-3.64%
2023-12-18	0	1.100	1.100	1.120	1.100	1.130	285,000	315,650	1.1075	1.100	1.100	1.120	1.100	1.130	285,000	1.1075	-4.35%
2023-12-15	0	1.150	1.120	1.150	1.140	1.150	3,060,000	3,518,750	1.1499	1.150	1.120	1.150	1.140	1.150	3,060,000	1.1499	-1.71%
2023-12-14	0	1.170	1.120	1.180	1.140	1.180	60,000	69,600	1.1600	1.170	1.120	1.180	1.140	1.180	60,000	1.1600	-0.85%
2023-12-13	0	1.180	1.160	1.180	1.140	1.210	200,000	234,700	1.1735	1.180	1.160	1.180	1.140	1.210	200,000	1.1735	0.00%
2023-12-12	0	1.180	1.160	1.180	1.140	1.230	280,000	329,250	1.1759	1.180	1.160	1.180	1.140	1.230	280,000	1.1759	3.51%
2023-12-11	0	1.140	1.100	1.140	1.110	1.140	30,000	33,450	1.1150	1.140	1.100	1.140	1.110	1.140	30,000	1.1150	0.00%
2023-12-08	0	1.140	1.110	1.150	1.110	1.150	40,000	45,550	1.1388	1.140	1.110	1.150	1.110	1.150	40,000	1.1388	0.00%
2023-12-07	0	1.140	1.100	1.140	1.100	1.140	3,490,000	3,877,900	1.1111	1.140	1.100	1.140	1.100	1.140	3,490,000	1.1111	0.00%
2023-12-06	0	1.140	1.080	1.140	1.100	1.140	240,000	270,050	1.1252	1.140	1.080	1.140	1.100	1.140	240,000	1.1252	0.00%
2023-12-05	0	1.140	1.100	1.140	1.040	1.140	980,000	1,075,900	1.0979	1.140	1.100	1.140	1.040	1.140	980,000	1.0979	0.00%
2023-12-04	0	1.140	1.090	1.140	1.100	1.140	420,000	467,000	1.1119	1.140	1.090	1.140	1.100	1.140	420,000	1.1119	-0.87%
2023-12-01	0	1.150	1.090	1.150	1.070	1.160	475,000	524,400	1.1040	1.150	1.090	1.150	1.070	1.160	475,000	1.1040	0.00%
2023-11-30	0	1.150	1.090	1.150	1.080	1.160	290,000	321,750	1.1095	1.150	1.090	1.150	1.080	1.160	290,000	1.1095	-0.86%
2023-11-29	0	1.160	1.140	1.160	1.140	1.180	380,000	440,950	1.1604	1.160	1.140	1.160	1.140	1.180	380,000	1.1604	-4.13%
2023-11-28	0	1.210	1.160	1.210	1.150	1.230	575,000	684,550	1.1905	1.210	1.160	1.210	1.150	1.230	575,000	1.1905	2.54%
2023-11-27	0	1.180	1.160	1.180	1.140	1.200	445,000	522,650	1.1745	1.180	1.160	1.180	1.140	1.200	445,000	1.1745	2.61%
2023-11-24	0	1.150	1.130	1.150	1.100	1.150	2,285,000	2,560,900	1.1207	1.150	1.130	1.150	1.100	1.150	2,285,000	1.1207	0.00%
2023-11-23	0	1.150	1.120	1.150	1.120	1.150	50,000	56,950	1.1390	1.150	1.120	1.150	1.120	1.150	50,000	1.1390	-0.86%
2023-11-22	0	1.160	1.100	1.160	1.080	1.170	680,000	758,400	1.1153	1.160	1.100	1.160	1.080	1.170	680,000	1.1153	1.75%
2023-11-21	0	1.140	1.090	1.140	1.080	1.140	140,000	155,700	1.1121	1.140	1.090	1.140	1.080	1.140	140,000	1.1121	0.00%
2023-11-20	0	1.140	1.090	1.140	1.080	1.140	180,000	199,850	1.1103	1.140	1.090	1.140	1.080	1.140	180,000	1.1103	0.00%
2023-11-17	0	1.140	1.090	1.140	1.070	1.140	270,000	296,550	1.0983	1.140	1.090	1.140	1.070	1.140	270,000	1.0983	4.59%
2023-11-16	0	1.090	1.090	1.100	1.090	1.130	80,000	88,400	1.1050	1.090	1.090	1.100	1.090	1.130	80,000	1.1050	-1.80%
2023-11-15	0	1.110	1.110	1.120	1.070	1.200	390,000	431,350	1.1060	1.110	1.110	1.120	1.070	1.200	390,000	1.1060	-3.48%
2023-11-14	0	1.150	1.120	1.150	1.050	1.160	5,895,000	6,344,650	1.0763	1.150	1.120	1.150	1.050	1.160	5,895,000	1.0763	9.52%
2023-11-13	0	1.050	1.040	1.050	0.980	1.150	1,180,000	1,259,900	1.0677	1.050	1.040	1.050	0.980	1.150	1,180,000	1.0677	-7.89%
2023-11-10	0	1.140	1.100	1.140	0.910	1.140	10,990,000	10,407,550	0.9470	1.140	1.100	1.140	0.910	1.140	10,990,000	0.9470	25.27%
2023-11-09	0	0.910	0.900	0.920	0.910	0.940	80,000	73,800	0.9225	0.910	0.900	0.920	0.910	0.940	80,000	0.9225	0.00%
2023-11-08	0	0.910	0.910	0.930	0.900	0.910	105,000	95,400	0.9086	0.910	0.910	0.930	0.900	0.910	105,000	0.9086	1.11%
2023-11-07	0	0.900	0.880	0.920	0.900	0.900	15,000	13,500	0.9000	0.900	0.880	0.920	0.900	0.900	15,000	0.9000	-3.23%
2023-11-06	0	0.930	0.910	0.940	0.890	0.930	4,590,000	4,132,900	0.9004	0.930	0.910	0.940	0.890	0.930	4,590,000	0.9004	5.68%
2023-11-03	0	0.880	0.880	0.900	0.860	0.960	285,000	253,150	0.8882	0.880	0.880	0.900	0.860	0.960	285,000	0.8882	0.00%
2023-11-02	0	0.880	0.850	0.890	0.880	0.910	25,000	22,150	0.8860	0.880	0.850	0.890	0.880	0.910	25,000	0.8860	-4.35%
2023-11-01	0	0.920	0.920	0.930	0.880	0.930	115,000	104,400	0.9078	0.920	0.920	0.930	0.880	0.930	115,000	0.9078	2.22%
2023-10-31	0	0.900	0.890	0.910	0.800	0.900	1,555,000	1,282,600	0.8248	0.900	0.890	0.910	0.800	0.900	1,555,000	0.8248	12.50%
2023-10-30	0	0.800	0.780	0.880	-	-	0	0	-	0.800	0.780	0.880	-	-	0	-	0.00%
2023-10-27	0	0.800	0.780	0.830	0.780	0.800	180,000	143,300	0.7961	0.800	0.780	0.830	0.780	0.800	180,000	0.7961	0.00%
2023-10-26	0	0.800	0.800	0.830	0.800	0.860	5,295,000	4,291,200	0.8104	0.800	0.800	0.830	0.800	0.860	5,295,000	0.8104	-2.44%
2023-10-25	0	0.820	0.820	0.840	0.810	0.930	410,000	355,350	0.8667	0.820	0.820	0.840	0.810	0.930	410,000	0.8667	-4.65%
2023-10-24	0	0.860	0.830	0.870	0.830	0.860	35,000	29,200	0.8343	0.860	0.830	0.870	0.830	0.860	35,000	0.8343	-2.27%
2023-10-20	0	0.880	0.840	0.890	0.850	0.880	65,000	55,150	0.8485	0.880	0.840	0.890	0.850	0.880	65,000	0.8485	-1.12%
2023-10-19	0	0.890	0.890	0.930	0.890	0.890	30,000	26,700	0.8900	0.890	0.890	0.930	0.890	0.890	30,000	0.8900	1.14%
2023-10-18	0	0.880	0.880	0.930	-	-	0	0	-	0.880	0.880	0.930	-	-	0	-	0.00%
2023-10-17	0	0.880	0.880	0.930	0.870	0.930	135,000	119,050	0.8819	0.880	0.880	0.930	0.870	0.930	135,000	0.8819	-3.30%
2023-10-16	0	0.910	0.890	0.910	0.880	0.910	5,980,000	5,294,550	0.8854	0.910	0.890	0.910	0.880	0.910	5,980,000	0.8854	0.00%
2023-10-13	0	0.910	0.910	0.940	0.910	0.960	145,000	135,500	0.9345	0.910	0.910	0.940	0.910	0.960	145,000	0.9345	-2.15%
2023-10-12	0	0.930	0.910	0.970	0.930	0.950	30,000	28,100	0.9367	0.930	0.910	0.970	0.930	0.950	30,000	0.9367	-3.12%
2023-10-11	0	0.960	0.920	0.970	0.950	0.960	145,000	138,000	0.9517	0.960	0.920	0.970	0.950	0.960	145,000	0.9517	-1.03%
2023-10-10	0	0.970	0.930	0.970	-	-	0	0	-	0.970	0.930	0.970	-	-	0	-	0.00%
2023-10-09	0	0.970	0.960	0.970	0.920	1.000	5,525,000	5,167,450	0.9353	0.970	0.960	0.970	0.920	1.000	5,525,000	0.9353	0.00%
2023-10-06	0	0.970	0.960	1.010	0.970	1.000	60,000	59,750	0.9958	0.970	0.960	1.010	0.970	1.000	60,000	0.9958	0.00%
2023-10-05	0	0.970	0.970	0.980	0.900	1.000	370,000	355,100	0.9597	0.970	0.970	0.980	0.900	1.000	370,000	0.9597	3.19%
2023-10-04	0	0.940	0.930	0.940	0.740	0.960	7,635,000	5,894,450	0.7720	0.940	0.930	0.940	0.740	0.960	7,635,000	0.7720	17.50%
2023-10-03	0	0.800	0.770	0.790	0.750	0.820	480,000	375,600	0.7825	0.800	0.770	0.790	0.750	0.820	480,000	0.7825	-5.88%
2023-09-29	0	0.850	0.820	0.850	0.810	0.920	465,000	397,400	0.8546	0.850	0.820	0.850	0.810	0.920	465,000	0.8546	-7.61%
2023-09-28	0	0.920	0.890	0.940	0.900	1.000	470,000	441,650	0.9397	0.920	0.890	0.940	0.900	1.000	470,000	0.9397	-12.38%
2023-09-27	0	1.050	1.010	1.060	0.980	1.100	840,000	854,750	1.0176	1.050	1.010	1.060	0.980	1.100	840,000	1.0176	-4.55%
2023-09-26	0	1.100	1.070	1.100	1.020	1.110	675,000	711,550	1.0541	1.100	1.070	1.100	1.020	1.110	675,000	1.0541	-1.79%
2023-09-25	0	1.120	1.110	1.140	1.110	1.150	215,000	242,650	1.1286	1.120	1.110	1.140	1.110	1.150	215,000	1.1286	-5.08%
2023-09-22	0	1.180	1.160	1.180	1.100	1.220	815,000	930,800	1.1421	1.180	1.160	1.180	1.100	1.220	815,000	1.1421	-1.67%
2023-09-21	0	1.200	1.180	1.200	1.170	1.220	245,000	292,100	1.1922	1.200	1.180	1.200	1.170	1.220	245,000	1.1922	-0.83%
2023-09-20	0	1.210	1.210	1.230	1.200	1.300	775,000	967,850	1.2488	1.210	1.210	1.230	1.200	1.300	775,000	1.2488	-4.72%
2023-09-19	0	1.270	1.240	1.270	1.190	1.270	270,000	337,050	1.2483	1.270	1.240	1.270	1.190	1.270	270,000	1.2483	6.72%
2023-09-18	0	1.190	1.180	1.210	1.100	1.270	6,745,000	8,101,350	1.2011	1.190	1.180	1.210	1.100	1.270	6,745,000	1.2011	0.00%
2023-09-15	0	1.190	1.180	1.200	1.090	1.270	6,115,000	6,803,150	1.1125	1.190	1.180	1.200	1.090	1.270	6,115,000	1.1125	7.21%
2023-09-14	0	1.110	1.100	1.110	1.050	1.150	730,000	797,700	1.0927	1.110	1.100	1.110	1.050	1.150	730,000	1.0927	-0.89%
2023-09-13	0	1.120	1.120	1.130	0.980	1.180	1,030,000	1,106,150	1.0739	1.120	1.120	1.130	0.980	1.180	1,030,000	1.0739	-3.45%
2023-09-12	0	1.160	1.140	1.160	1.050	1.230	1,430,000	1,657,850	1.1593	1.160	1.140	1.160	1.050	1.230	1,430,000	1.1593	10.48%
2023-09-11	0	1.050	1.040	1.060	0.910	1.060	1,000,000	1,022,600	1.0226	1.050	1.040	1.060	0.910	1.060	1,000,000	1.0226	9.37%
2023-09-07	0	0.960	0.940	0.980	0.880	0.950	495,000	450,450	0.9100	0.960	0.940	0.980	0.880	0.950	495,000	0.9100	5.49%
2023-09-06	0	0.910	0.910	0.930	0.780	0.940	1,030,000	897,150	0.8710	0.910	0.910	0.930	0.780	0.940	1,030,000	0.8710	13.75%
2023-09-05	0	0.800	0.790	0.800	0.670	0.820	2,440,000	1,764,150	0.7230	0.800	0.790	0.800	0.670	0.820	2,440,000	0.7230	17.65%
2023-09-04	0	0.680	0.670	0.690	0.650	0.700	1,635,000	1,083,050	0.6624	0.680	0.670	0.690	0.650	0.700	1,635,000	0.6624	-5.56%
2023-08-31	0	0.720	0.690	0.720	0.670	0.720	1,515,000	1,036,850	0.6844	0.720	0.690	0.720	0.670	0.720	1,515,000	0.6844	0.00%
2023-08-30	0	0.720	0.680	0.730	0.680	0.730	110,000	78,000	0.7091	0.720	0.680	0.730	0.680	0.730	110,000	0.7091	0.00%
2023-08-29	0	0.720	0.700	0.720	0.680	0.750	160,000	113,400	0.7088	0.720	0.700	0.720	0.680	0.750	160,000	0.7088	4.35%
2023-08-28	0	0.690	0.680	0.700	0.650	0.770	535,000	373,700	0.6985	0.690	0.680	0.700	0.650	0.770	535,000	0.6985	6.15%
2023-08-25	0	0.650	0.580	0.700	-	-	10,000	6,400	0.6400	0.650	0.580	0.700	-	-	10,000	0.6400	3.17%
2023-08-24	0	0.630	0.590	0.640	0.600	0.640	360,000	216,850	0.6024	0.630	0.590	0.640	0.600	0.640	360,000	0.6024	0.00%
2023-08-23	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2023-08-22	0	0.630	0.590	0.650	0.580	0.630	5,245,000	3,044,600	0.5805	0.630	0.590	0.650	0.580	0.630	5,245,000	0.5805	12.50%
2023-08-21	0	0.560	0.540	0.620	-	-	0	0	-	0.560	0.540	0.620	-	-	0	-	0.00%
2023-08-18	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2023-08-17	0	0.560	0.560	0.610	0.560	0.560	20,000	11,200	0.5600	0.560	0.560	0.610	0.560	0.560	20,000	0.5600	-3.45%
2023-08-16	0	0.580	0.560	0.630	0.550	0.580	55,000	30,700	0.5582	0.580	0.560	0.630	0.550	0.580	55,000	0.5582	-1.69%
2023-08-15	0	0.590	0.560	0.590	0.570	0.570	70,000	39,900	0.5700	0.590	0.560	0.590	0.570	0.570	70,000	0.5700	0.00%
2023-08-14	0	0.590	0.570	0.630	0.570	0.580	170,000	97,600	0.5741	0.590	0.570	0.630	0.570	0.580	170,000	0.5741	0.00%
2023-08-11	0	0.590	0.590	0.630	0.590	0.590	40,000	23,600	0.5900	0.590	0.590	0.630	0.590	0.590	40,000	0.5900	0.00%
2023-08-10	0	0.590	0.590	0.650	0.590	0.600	160,000	94,700	0.5919	0.590	0.590	0.650	0.590	0.600	160,000	0.5919	-6.35%
2023-08-09	0	0.630	0.600	0.650	0.540	0.630	245,000	145,950	0.5957	0.630	0.600	0.650	0.540	0.630	245,000	0.5957	3.28%
2023-08-08	0	0.610	0.600	0.610	0.610	0.640	25,000	15,700	0.6280	0.610	0.600	0.610	0.610	0.640	25,000	0.6280	-3.17%
2023-08-07	0	0.630	0.610	0.630	0.630	0.640	105,000	66,250	0.6310	0.630	0.610	0.630	0.630	0.640	105,000	0.6310	0.00%
2023-08-04	0	0.630	0.630	0.660	0.590	0.610	6,070,000	3,671,300	0.6048	0.630	0.630	0.660	0.590	0.610	6,070,000	0.6048	-3.08%
2023-08-03	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.640	0.650	0.650	0.650	20,000	0.6500	1.56%
2023-08-02	0	0.640	0.630	0.660	0.640	0.640	20,000	12,800	0.6400	0.640	0.630	0.660	0.640	0.640	20,000	0.6400	1.59%
2023-08-01	0	0.630	0.600	0.680	0.630	0.630	10,000	6,300	0.6300	0.630	0.600	0.680	0.630	0.630	10,000	0.6300	0.00%
2023-07-31	0	0.630	0.630	0.700	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.700	0.630	0.630	20,000	0.6300	0.00%
2023-07-28	0	0.630	0.630	0.640	0.630	0.660	55,000	35,650	0.6482	0.630	0.630	0.640	0.630	0.660	55,000	0.6482	-4.55%
2023-07-27	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	3.13%
2023-07-26	0	0.640	0.640	0.650	0.620	0.620	380,000	235,600	0.6200	0.640	0.640	0.650	0.620	0.620	380,000	0.6200	-3.03%
2023-07-25	0	0.660	0.650	0.710	-	-	0	0	-	0.660	0.650	0.710	-	-	0	-	0.00%
2023-07-24	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2023-07-21	0	0.660	0.600	0.710	0.660	0.670	50,000	33,200	0.6640	0.660	0.600	0.710	0.660	0.670	50,000	0.6640	-1.49%
2023-07-20	0	0.670	0.660	0.690	0.670	0.670	5,000	3,350	0.6700	0.670	0.660	0.690	0.670	0.670	5,000	0.6700	1.52%
2023-07-19	0	0.660	0.660	0.710	0.660	0.670	20,000	13,300	0.6650	0.660	0.660	0.710	0.660	0.670	20,000	0.6650	-1.49%
2023-07-18	0	0.670	0.640	0.690	0.670	0.680	100,000	67,300	0.6730	0.670	0.640	0.690	0.670	0.680	100,000	0.6730	0.00%
2023-07-14	0	0.670	0.610	0.690	0.660	0.680	100,000	67,200	0.6720	0.670	0.610	0.690	0.660	0.680	100,000	0.6720	-1.47%
2023-07-13	0	0.680	0.670	0.680	0.670	0.690	75,000	51,000	0.6800	0.680	0.670	0.680	0.670	0.690	75,000	0.6800	1.49%
2023-07-12	0	0.670	0.660	0.670	0.670	0.680	25,000	16,900	0.6760	0.670	0.660	0.670	0.670	0.680	25,000	0.6760	0.00%
2023-07-11	0	0.670	0.650	0.670	0.660	0.670	285,000	190,400	0.6681	0.670	0.650	0.670	0.660	0.670	285,000	0.6681	1.52%
2023-07-10	0	0.660	0.630	0.660	0.610	0.660	50,000	31,200	0.6240	0.660	0.630	0.660	0.610	0.660	50,000	0.6240	8.20%
2023-07-07	0	0.610	0.600	0.630	0.610	0.610	15,000	9,150	0.6100	0.610	0.600	0.630	0.610	0.610	15,000	0.6100	1.67%
2023-07-06	0	0.600	0.600	0.650	0.580	0.620	75,000	44,700	0.5960	0.600	0.600	0.650	0.580	0.620	75,000	0.5960	0.00%
2023-07-05	0	0.600	0.580	0.650	0.600	0.610	15,000	9,100	0.6067	0.600	0.580	0.650	0.600	0.610	15,000	0.6067	0.00%
2023-07-04	0	0.600	0.600	0.660	0.590	0.620	65,000	39,050	0.6008	0.600	0.600	0.660	0.590	0.620	65,000	0.6008	0.00%
2023-07-03	0	0.600	0.580	0.640	0.550	0.610	130,000	76,600	0.5892	0.600	0.580	0.640	0.550	0.610	130,000	0.5892	-6.25%
2023-06-30	0	0.640	0.630	0.650	0.630	0.670	230,000	148,550	0.6459	0.640	0.630	0.650	0.630	0.670	230,000	0.6459	-5.88%
2023-06-29	0	0.680	0.630	0.680	0.590	0.750	190,000	116,650	0.6139	0.680	0.630	0.680	0.590	0.750	190,000	0.6139	13.33%
2023-06-28	0	0.600	0.600	0.640	0.600	0.600	15,000	9,000	0.6000	0.600	0.600	0.640	0.600	0.600	15,000	0.6000	-3.23%
2023-06-27	0	0.620	0.620	0.650	0.620	0.620	15,000	9,300	0.6200	0.620	0.620	0.650	0.620	0.620	15,000	0.6200	-7.46%
2023-06-26	0	0.670	0.580	0.720	0.600	0.670	50,000	31,900	0.6380	0.670	0.580	0.720	0.600	0.670	50,000	0.6380	11.67%
2023-06-23	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-06-21	0	0.600	0.600	0.610	0.600	0.630	100,000	60,400	0.6040	0.600	0.600	0.610	0.600	0.630	100,000	0.6040	-4.76%
2023-06-20	0	0.630	0.620	0.630	0.580	0.680	610,000	388,300	0.6366	0.630	0.620	0.630	0.580	0.680	610,000	0.6366	14.55%
2023-06-19	0	0.550	0.540	0.570	0.500	0.580	325,000	174,250	0.5362	0.550	0.540	0.570	0.500	0.580	325,000	0.5362	10.00%
2023-06-16	0	0.500	0.475	0.500	0.500	0.510	195,000	97,150	0.4982	0.500	0.475	0.500	0.500	0.510	195,000	0.4982	0.00%
2023-06-15	0	0.500	0.500	0.510	0.500	0.530	95,000	48,400	0.5095	0.500	0.500	0.510	0.500	0.530	95,000	0.5095	-5.66%
2023-06-14	0	0.530	0.500	0.530	0.530	0.530	10,000	5,300	0.5300	0.530	0.500	0.530	0.530	0.530	10,000	0.5300	0.00%
2023-06-13	0	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2023-06-12	0	0.530	0.495	0.530	0.500	0.530	180,000	91,750	0.5097	0.530	0.495	0.530	0.500	0.530	180,000	0.5097	-1.85%
2023-06-09	0	0.540	0.500	0.540	0.520	0.540	35,000	18,350	0.5243	0.540	0.500	0.540	0.520	0.540	35,000	0.5243	3.85%
2023-06-08	0	0.520	0.500	0.520	0.500	0.520	230,000	115,900	0.5039	0.520	0.500	0.520	0.500	0.520	230,000	0.5039	-5.45%
2023-06-07	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2023-06-06	0	0.550	0.520	0.560	0.500	0.550	205,000	106,200	0.5180	0.550	0.520	0.560	0.500	0.550	205,000	0.5180	5.77%
2023-06-05	0	0.520	0.510	0.520	0.500	0.520	185,000	94,300	0.5097	0.520	0.510	0.520	0.500	0.520	185,000	0.5097	0.00%
2023-06-02	0	0.520	0.510	0.530	0.500	0.560	635,000	328,200	0.5169	0.520	0.510	0.530	0.500	0.560	635,000	0.5169	-11.86%
2023-06-01	0	0.590	0.580	0.640	0.570	0.570	50,000	28,550	0.5710	0.590	0.580	0.640	0.570	0.570	50,000	0.5710	1.72%
2023-05-31	0	0.580	0.550	0.660	0.500	0.580	245,000	131,750	0.5378	0.580	0.550	0.660	0.500	0.580	245,000	0.5378	-4.92%
2023-05-30	0	0.610	0.520	0.670	-	-	0	0	-	0.610	0.520	0.670	-	-	0	-	0.00%
2023-05-29	0	0.610	0.610	0.680	0.590	0.690	45,000	29,100	0.6467	0.610	0.610	0.680	0.590	0.690	45,000	0.6467	-10.29%
2023-05-25	0	0.680	0.570	0.680	0.600	0.680	55,000	34,400	0.6255	0.680	0.570	0.680	0.600	0.680	55,000	0.6255	9.68%
2023-05-24	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2023-05-23	0	0.620	0.560	0.640	0.600	0.620	45,000	27,750	0.6167	0.620	0.560	0.640	0.600	0.620	45,000	0.6167	1.64%
2023-05-22	0	0.610	0.570	0.670	0.600	0.610	3,670,000	2,238,650	0.6100	0.610	0.570	0.670	0.600	0.610	3,670,000	0.6100	0.00%
2023-05-19	0	0.610	0.550	0.650	-	-	0	0	-	0.610	0.550	0.650	-	-	0	-	0.00%
2023-05-18	0	0.610	0.610	0.640	0.610	0.610	15,000	9,300	0.6200	0.610	0.610	0.640	0.610	0.610	15,000	0.6200	0.00%
2023-05-17	0	0.610	0.550	0.650	0.540	0.620	130,000	77,250	0.5942	0.610	0.550	0.650	0.540	0.620	130,000	0.5942	1.67%
2023-05-16	0	0.600	0.530	0.680	0.600	0.600	100,000	60,000	0.6000	0.600	0.530	0.680	0.600	0.600	100,000	0.6000	3.45%
2023-05-15	0	0.580	0.550	0.680	-	-	10,000	5,800	0.5800	0.580	0.550	0.680	-	-	10,000	0.5800	0.00%
2023-05-12	0	0.580	0.550	0.650	-	-	0	0	-	0.580	0.550	0.650	-	-	0	-	0.00%
2023-05-11	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2023-05-10	0	0.580	0.560	0.640	0.580	0.580	20,000	11,600	0.5800	0.580	0.560	0.640	0.580	0.580	20,000	0.5800	0.00%
2023-05-09	0	0.580	0.550	0.600	0.510	0.580	200,000	112,400	0.5620	0.580	0.550	0.600	0.510	0.580	200,000	0.5620	-3.33%
2023-05-08	0	0.600	0.590	0.630	0.590	0.630	60,000	36,150	0.6025	0.600	0.590	0.630	0.590	0.630	60,000	0.6025	-11.76%
2023-05-05	0	0.680	0.620	0.680	0.680	0.690	10,000	6,850	0.6850	0.680	0.620	0.680	0.680	0.690	10,000	0.6850	0.00%
2023-05-04	0	0.680	0.510	0.680	0.690	0.690	5,000	3,450	0.6900	0.680	0.510	0.680	0.690	0.690	5,000	0.6900	4.62%
2023-05-03	0	0.650	0.540	0.680	-	-	0	0	-	0.650	0.540	0.680	-	-	0	-	0.00%
2023-05-02	0	0.650	0.590	0.680	-	-	5,000	3,250	0.6500	0.650	0.590	0.680	-	-	5,000	0.6500	0.00%
2023-04-28	0	0.650	0.550	0.680	-	-	0	0	-	0.650	0.550	0.680	-	-	0	-	0.00%
2023-04-27	0	0.650	0.640	0.660	0.630	0.700	190,000	125,200	0.6589	0.650	0.640	0.660	0.630	0.700	190,000	0.6589	-7.14%
2023-04-26	0	0.700	0.640	0.700	0.600	0.700	480,000	309,950	0.6457	0.700	0.640	0.700	0.600	0.700	480,000	0.6457	0.00%
2023-04-25	0	0.700	0.520	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.520	0.700	0.700	0.700	10,000	0.7000	-4.11%
2023-04-24	0	0.730	0.610	0.730	0.640	0.730	15,000	10,450	0.6967	0.730	0.610	0.730	0.640	0.730	15,000	0.6967	12.31%
2023-04-21	0	0.650	0.620	0.660	0.620	0.650	70,000	43,550	0.6221	0.650	0.620	0.660	0.620	0.650	70,000	0.6221	-1.52%
2023-04-20	0	0.660	0.640	0.670	0.610	0.660	8,100,000	4,944,950	0.6105	0.660	0.640	0.670	0.610	0.660	8,100,000	0.6105	8.20%
2023-04-19	0	0.610	0.560	0.610	0.550	0.770	760,000	485,250	0.6385	0.610	0.560	0.610	0.550	0.770	760,000	0.6385	10.91%
2023-04-18	0	0.550	0.495	0.590	0.520	0.550	90,000	47,800	0.5311	0.550	0.495	0.590	0.520	0.550	90,000	0.5311	0.00%
2023-04-17	0	0.550	0.550	0.570	0.470	0.550	335,000	164,450	0.4909	0.550	0.550	0.570	0.470	0.550	335,000	0.4909	17.02%
2023-04-14	0	0.470	0.470	0.485	0.470	0.470	30,000	14,100	0.4700	0.470	0.470	0.485	0.470	0.470	30,000	0.4700	-1.05%
2023-04-13	0	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	-2.06%
2023-04-12	0	0.485	0.470	0.490	0.450	0.500	285,000	135,950	0.4770	0.485	0.470	0.490	0.450	0.500	285,000	0.4770	3.19%
2023-04-11	0	0.470	0.440	0.475	0.400	0.470	395,000	160,675	0.4068	0.470	0.440	0.475	0.400	0.470	395,000	0.4068	4.44%
2023-04-06	0	0.450	0.420	0.500	-	-	0	0	-	0.450	0.420	0.500	-	-	0	-	0.00%
2023-04-04	0	0.450	0.450	0.480	0.450	0.470	35,000	15,850	0.4529	0.450	0.450	0.480	0.450	0.470	35,000	0.4529	0.00%
2023-04-03	0	0.450	0.435	0.450	0.425	0.450	215,000	93,525	0.4350	0.450	0.435	0.450	0.425	0.450	215,000	0.4350	-4.26%
2023-03-31	0	0.470	0.440	0.490	0.460	0.470	35,000	16,350	0.4671	0.470	0.440	0.490	0.460	0.470	35,000	0.4671	2.17%
2023-03-30	0	0.460	0.460	0.470	0.440	0.460	50,000	22,900	0.4580	0.460	0.460	0.470	0.440	0.460	50,000	0.4580	-9.80%
2023-03-29	0	0.510	0.440	0.510	-	-	0	0	-	0.510	0.440	0.510	-	-	0	-	0.00%
2023-03-28	0	0.510	0.400	0.520	-	-	0	0	-	0.510	0.400	0.520	-	-	0	-	0.00%
2023-03-27	0	0.510	0.435	0.520	-	-	0	0	-	0.510	0.435	0.520	-	-	0	-	0.00%
2023-03-24	0	0.510	0.410	0.510	0.440	0.510	280,000	132,875	0.4746	0.510	0.410	0.510	0.440	0.510	280,000	0.4746	2.00%
2023-03-23	0	0.500	0.500	0.520	0.475	0.490	55,000	26,200	0.4764	0.500	0.500	0.520	0.475	0.490	55,000	0.4764	-7.41%
2023-03-22	0	0.540	0.465	0.550	0.500	0.540	3,215,000	1,639,600	0.5100	0.540	0.465	0.550	0.500	0.540	3,215,000	0.5100	8.00%
2023-03-21	0	0.500	0.490	0.500	0.490	0.500	135,000	66,900	0.4956	0.500	0.490	0.500	0.490	0.500	135,000	0.4956	2.04%
2023-03-20	0	0.490	0.475	0.490	0.450	0.490	100,000	48,550	0.4855	0.490	0.475	0.490	0.450	0.490	100,000	0.4855	0.00%
2023-03-17	0	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2023-03-16	0	0.490	0.485	0.500	0.480	0.495	580,000	280,650	0.4839	0.490	0.485	0.500	0.480	0.495	580,000	0.4839	0.00%
2023-03-15	0	0.490	0.495	0.530	0.470	0.540	300,000	153,350	0.5112	0.490	0.495	0.530	0.470	0.540	300,000	0.5112	4.26%
2023-03-14	0	0.470	0.470	0.480	0.430	0.580	2,005,000	951,500	0.4746	0.470	0.470	0.480	0.430	0.580	2,005,000	0.4746	-18.97%
2023-03-13	0	0.580	0.580	0.600	0.560	0.610	425,000	254,550	0.5989	0.580	0.580	0.600	0.560	0.610	425,000	0.5989	-10.77%
2023-03-10	0	0.650	0.630	0.650	0.630	0.700	350,000	224,950	0.6427	0.650	0.630	0.650	0.630	0.700	350,000	0.6427	-4.41%
2023-03-09	0	0.680	0.620	0.690	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	-1.45%
2023-03-08	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	-2.82%
2023-03-07	0	0.710	0.670	0.720	0.660	0.710	40,000	26,750	0.6688	0.710	0.670	0.720	0.660	0.710	40,000	0.6688	1.43%
2023-03-06	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-4.11%
2023-03-03	0	0.730	0.670	0.730	0.700	0.730	55,000	38,950	0.7082	0.730	0.670	0.730	0.700	0.730	55,000	0.7082	0.00%
2023-03-02	0	0.730	0.630	0.740	0.700	0.750	70,000	49,400	0.7057	0.730	0.630	0.740	0.700	0.750	70,000	0.7057	4.29%
2023-03-01	0	0.700	0.680	0.710	0.690	0.710	5,020,000	3,464,150	0.6901	0.700	0.680	0.710	0.690	0.710	5,020,000	0.6901	-1.41%
2023-02-28	0	0.710	0.660	0.720	0.650	0.710	220,000	146,050	0.6639	0.710	0.660	0.720	0.650	0.710	220,000	0.6639	5.97%
2023-02-27	0	0.670	0.670	0.690	0.620	0.680	5,505,000	3,435,150	0.6240	0.670	0.670	0.690	0.620	0.680	5,505,000	0.6240	0.00%
2023-02-24	0	0.670	0.670	0.700	0.570	0.700	11,790,000	7,741,950	0.6567	0.670	0.670	0.700	0.570	0.700	11,790,000	0.6567	-11.84%
2023-02-23	0	0.760	0.760	0.800	0.750	0.820	700,000	534,500	0.7636	0.760	0.760	0.800	0.750	0.820	700,000	0.7636	-8.43%
2023-02-22	0	0.830	0.820	0.840	0.820	0.830	45,000	37,000	0.8222	0.830	0.820	0.840	0.820	0.830	45,000	0.8222	0.00%
2023-02-21	0	0.830	0.820	0.830	0.820	0.860	30,000	25,250	0.8417	0.830	0.820	0.830	0.820	0.860	30,000	0.8417	1.22%
2023-02-20	0	0.820	0.810	0.850	-	-	15,000	12,450	0.8300	0.820	0.810	0.850	-	-	15,000	0.8300	0.00%
2023-02-17	0	0.820	0.760	0.830	-	-	0	0	-	0.820	0.760	0.830	-	-	0	-	0.00%
2023-02-16	0	0.820	0.780	0.830	0.810	0.820	40,000	32,700	0.8175	0.820	0.780	0.830	0.810	0.820	40,000	0.8175	0.00%
2023-02-15	0	0.820	0.820	0.860	0.820	0.820	20,000	16,400	0.8200	0.820	0.820	0.860	0.820	0.820	20,000	0.8200	-2.38%
2023-02-14	0	0.840	0.820	0.860	0.840	0.840	5,000	4,200	0.8400	0.840	0.820	0.860	0.840	0.840	5,000	0.8400	0.00%
2023-02-13	0	0.840	0.820	0.880	-	-	0	0	-	0.840	0.820	0.880	-	-	0	-	0.00%
2023-02-10	0	0.840	0.830	0.880	0.820	0.840	40,000	33,100	0.8275	0.840	0.830	0.880	0.820	0.840	40,000	0.8275	-5.62%
2023-02-09	0	0.890	0.820	0.900	0.890	0.890	5,000	4,450	0.8900	0.890	0.820	0.900	0.890	0.890	5,000	0.8900	2.30%
2023-02-08	0	0.870	0.820	0.890	0.860	0.870	50,000	43,250	0.8650	0.870	0.820	0.890	0.860	0.870	50,000	0.8650	1.16%
2023-02-07	0	0.860	0.820	0.880	0.850	0.900	55,000	47,400	0.8618	0.860	0.820	0.880	0.850	0.900	55,000	0.8618	1.18%
2023-02-06	0	0.850	0.810	0.880	0.850	0.860	15,000	12,800	0.8533	0.850	0.810	0.880	0.850	0.860	15,000	0.8533	0.00%
2023-02-03	0	0.850	0.830	0.870	0.820	0.860	35,000	29,500	0.8429	0.850	0.830	0.870	0.820	0.860	35,000	0.8429	1.19%
2023-02-02	0	0.840	0.800	0.860	-	-	10,000	8,300	0.8300	0.840	0.800	0.860	-	-	10,000	0.8300	1.20%
2023-02-01	0	0.830	0.820	0.860	-	-	0	0	-	0.830	0.820	0.860	-	-	0	-	1.22%
2023-01-31	0	0.820	0.800	0.850	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2023-01-30	0	0.820	0.810	0.850	0.810	0.810	30,000	24,300	0.8100	0.820	0.810	0.850	0.810	0.810	30,000	0.8100	1.23%
2023-01-27	0	0.810	0.810	0.850	0.800	0.830	75,000	61,100	0.8147	0.810	0.810	0.850	0.800	0.830	75,000	0.8147	-2.41%
2023-01-26	0	0.830	0.830	0.840	0.800	0.830	545,000	439,700	0.8068	0.830	0.830	0.840	0.800	0.830	545,000	0.8068	0.00%
2023-01-20	0	0.830	0.830	0.880	0.820	0.860	165,000	137,650	0.8342	0.830	0.830	0.880	0.820	0.860	165,000	0.8342	-6.74%
2023-01-19	0	0.890	0.830	0.900	0.890	0.890	5,000	4,450	0.8900	0.890	0.830	0.900	0.890	0.890	5,000	0.8900	-1.11%
2023-01-18	0	0.900	0.840	0.910	0.900	0.950	40,000	36,300	0.9075	0.900	0.840	0.910	0.900	0.950	40,000	0.9075	1.12%
2023-01-17	0	0.890	0.830	0.910	0.880	0.910	30,000	27,150	0.9050	0.890	0.830	0.910	0.880	0.910	30,000	0.9050	-2.20%
2023-01-16	0	0.910	0.860	0.940	0.860	0.990	130,000	114,850	0.8835	0.910	0.860	0.940	0.860	0.990	130,000	0.8835	-4.21%
2023-01-13	0	0.950	0.840	0.950	0.810	0.960	365,000	309,100	0.8468	0.950	0.840	0.950	0.810	0.960	365,000	0.8468	7.95%
2023-01-12	0	0.880	0.830	0.880	0.830	0.880	165,000	140,050	0.8488	0.880	0.830	0.880	0.830	0.880	165,000	0.8488	2.33%
2023-01-11	0	0.860	0.850	0.860	0.830	0.860	70,000	59,000	0.8429	0.860	0.850	0.860	0.830	0.860	70,000	0.8429	0.00%
2023-01-10	0	0.860	0.860	0.880	0.860	1.000	70,000	62,200	0.8886	0.860	0.860	0.880	0.860	1.000	70,000	0.8886	3.61%
2023-01-09	0	0.830	0.830	0.870	0.820	0.820	5,000	4,100	0.8200	0.830	0.830	0.870	0.820	0.820	5,000	0.8200	-4.60%
2023-01-06	0	0.870	0.860	0.870	0.830	0.900	135,000	116,700	0.8644	0.870	0.860	0.870	0.830	0.900	135,000	0.8644	10.13%
2023-01-05	0	0.790	0.790	0.860	0.750	0.900	280,000	221,100	0.7896	0.790	0.790	0.860	0.750	0.900	280,000	0.7896	-14.13%
2023-01-04	0	0.920	0.880	0.920	0.930	0.950	70,000	65,400	0.9343	0.920	0.880	0.920	0.930	0.950	70,000	0.9343	2.22%
2023-01-03	0	0.900	0.890	0.930	0.890	0.900	55,000	49,450	0.8991	0.900	0.890	0.930	0.890	0.900	55,000	0.8991	-4.26%
2022-12-30	0	0.940	0.890	0.940	0.850	0.960	260,000	240,500	0.9250	0.940	0.890	0.940	0.850	0.960	260,000	0.9250	3.30%
2022-12-29	0	0.910	0.900	0.930	0.910	0.910	65,000	60,550	0.9315	0.910	0.900	0.930	0.910	0.910	65,000	0.9315	-3.19%
2022-12-28	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2022-12-23	0	0.940	0.910	0.940	0.930	0.940	420,000	390,650	0.9301	0.940	0.910	0.940	0.930	0.940	420,000	0.9301	-2.08%
2022-12-22	0	0.960	0.910	0.960	0.920	0.970	155,000	146,500	0.9452	0.960	0.910	0.960	0.920	0.970	155,000	0.9452	1.05%
2022-12-21	0	0.950	0.910	0.950	0.940	0.950	40,000	37,650	0.9413	0.950	0.910	0.950	0.940	0.950	40,000	0.9413	1.06%
2022-12-20	0	0.940	0.900	0.940	0.900	0.970	50,000	46,650	0.9330	0.940	0.900	0.940	0.900	0.970	50,000	0.9330	1.08%
2022-12-19	0	0.930	0.900	0.940	0.930	0.930	25,000	23,650	0.9460	0.930	0.900	0.940	0.930	0.930	25,000	0.9460	-2.11%
2022-12-16	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	-1.04%
2022-12-15	0	0.960	0.900	0.970	0.950	0.960	90,000	86,250	0.9583	0.960	0.900	0.970	0.950	0.960	90,000	0.9583	3.23%
2022-12-14	0	0.930	0.930	0.960	0.930	0.960	75,000	70,400	0.9387	0.930	0.930	0.960	0.930	0.960	75,000	0.9387	-6.06%
2022-12-13	0	0.990	0.940	0.990	1.000	1.000	30,000	30,000	1.0000	0.990	0.940	0.990	1.000	1.000	30,000	1.0000	3.13%
2022-12-12	0	0.960	0.940	0.960	0.940	1.040	110,000	106,200	0.9655	0.960	0.940	0.960	0.940	1.040	110,000	0.9655	2.13%
2022-12-09	0	0.940	0.940	0.960	0.940	0.960	50,000	47,800	0.9560	0.940	0.940	0.960	0.940	0.960	50,000	0.9560	-4.08%
2022-12-08	0	0.980	0.950	0.990	0.880	1.050	2,290,000	2,235,200	0.9761	0.980	0.950	0.990	0.880	1.050	2,290,000	0.9761	0.00%
2022-12-07	0	0.980	0.950	0.980	0.950	1.000	190,000	181,100	0.9532	0.980	0.950	0.980	0.950	1.000	190,000	0.9532	-1.01%
2022-12-06	0	0.990	0.960	0.990	0.960	0.990	40,000	38,850	0.9713	0.990	0.960	0.990	0.960	0.990	40,000	0.9713	-1.00%
2022-12-05	0	1.000	1.000	1.010	0.990	1.020	75,000	75,150	1.0020	1.000	1.000	1.010	0.990	1.020	75,000	1.0020	-1.96%
2022-12-02	0	1.020	0.940	1.020	0.930	1.030	220,000	210,500	0.9568	1.020	0.940	1.020	0.930	1.030	220,000	0.9568	7.37%
2022-12-01	0	0.950	0.930	0.960	0.930	0.990	165,000	156,000	0.9455	0.950	0.930	0.960	0.930	0.990	165,000	0.9455	-2.06%
2022-11-30	0	0.970	0.910	0.970	0.940	0.980	135,000	127,250	0.9426	0.970	0.910	0.970	0.940	0.980	135,000	0.9426	-2.02%
2022-11-29	0	0.990	0.930	0.990	0.900	0.990	280,000	262,350	0.9370	0.990	0.930	0.990	0.900	0.990	280,000	0.9370	1.02%
2022-11-28	0	0.980	0.920	0.990	-	-	0	0	-	0.980	0.920	0.990	-	-	0	-	0.00%
2022-11-25	0	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2022-11-24	0	0.980	0.950	0.980	0.950	0.980	2,885,000	2,714,850	0.9410	0.980	0.950	0.980	0.950	0.980	2,885,000	0.9410	4.26%
2022-11-23	0	0.940	0.940	0.950	0.900	0.940	465,000	425,300	0.9146	0.940	0.940	0.950	0.900	0.940	465,000	0.9146	-2.08%
2022-11-22	0	0.960	0.950	0.960	0.960	0.970	15,000	14,450	0.9633	0.960	0.950	0.960	0.960	0.970	15,000	0.9633	-1.03%
2022-11-21	0	0.970	0.950	0.990	0.970	0.970	25,000	24,250	0.9700	0.970	0.950	0.990	0.970	0.970	25,000	0.9700	-3.00%
2022-11-18	0	1.000	0.920	1.000	0.920	1.010	2,675,000	2,541,750	0.9502	1.000	0.920	1.000	0.920	1.010	2,675,000	0.9502	4.17%
2022-11-17	0	0.960	0.920	1.000	0.940	1.020	185,000	183,300	0.9908	0.960	0.920	1.000	0.940	1.020	185,000	0.9908	1.05%
2022-11-16	0	0.950	0.950	0.990	0.950	0.990	85,000	82,150	0.9665	0.950	0.950	0.990	0.950	0.990	85,000	0.9665	-4.04%
2022-11-15	0	0.990	0.980	1.000	0.980	1.000	65,000	64,200	0.9877	0.990	0.980	1.000	0.980	1.000	65,000	0.9877	-1.98%
2022-11-14	0	1.010	1.010	1.040	0.960	1.090	5,275,000	5,273,300	0.9997	1.010	1.010	1.040	0.960	1.090	5,275,000	0.9997	2.02%
2022-11-11	0	0.990	0.960	0.990	0.900	1.000	370,000	352,700	0.9532	0.990	0.960	0.990	0.900	1.000	370,000	0.9532	0.00%
2022-11-10	0	0.990	0.930	1.010	0.990	1.010	20,000	20,000	1.0000	0.990	0.930	1.010	0.990	1.010	20,000	1.0000	-1.00%
2022-11-09	0	1.000	1.000	1.030	1.000	1.000	25,000	25,000	1.0000	1.000	1.000	1.030	1.000	1.000	25,000	1.0000	-2.91%
2022-11-08	0	1.030	1.030	1.080	1.030	1.030	30,000	30,900	1.0300	1.030	1.030	1.080	1.030	1.030	30,000	1.0300	0.98%
2022-11-07	0	1.020	1.000	1.050	1.020	1.020	30,000	30,600	1.0200	1.020	1.000	1.050	1.020	1.020	30,000	1.0200	0.00%
2022-11-04	0	1.020	1.000	1.070	0.980	1.080	95,000	96,550	1.0163	1.020	1.000	1.070	0.980	1.080	95,000	1.0163	-1.92%
2022-11-03	0	1.040	0.990	1.050	-	-	0	0	-	1.040	0.990	1.050	-	-	0	-	0.00%
2022-11-02	0	1.040	0.970	1.050	0.970	1.040	15,000	14,900	0.9933	1.040	0.970	1.050	0.970	1.040	15,000	0.9933	5.05%
2022-11-01	0	0.990	0.950	1.030	0.990	0.990	5,000	4,950	0.9900	0.990	0.950	1.030	0.990	0.990	5,000	0.9900	-3.88%
2022-10-31	0	1.030	0.990	1.030	0.980	1.030	30,000	29,900	0.9967	1.030	0.990	1.030	0.980	1.030	30,000	0.9967	-0.96%
2022-10-28	0	1.040	1.000	1.040	1.000	1.050	2,885,000	2,917,500	1.0113	1.040	1.000	1.040	1.000	1.050	2,885,000	1.0113	-1.89%
2022-10-27	0	1.060	1.050	1.080	1.050	1.110	265,000	286,550	1.0813	1.060	1.050	1.080	1.050	1.110	265,000	1.0813	0.95%
2022-10-26	0	1.050	1.050	1.070	1.050	1.080	20,000	21,200	1.0600	1.050	1.050	1.070	1.050	1.080	20,000	1.0600	-0.94%
2022-10-25	0	1.060	1.000	1.080	1.020	1.080	225,000	236,500	1.0511	1.060	1.000	1.080	1.020	1.080	225,000	1.0511	6.00%
2022-10-24	0	1.000	0.990	1.000	0.960	1.050	235,000	235,850	1.0036	1.000	0.990	1.000	0.960	1.050	235,000	1.0036	-9.09%
2022-10-21	0	1.100	1.090	1.100	1.100	1.120	100,000	111,500	1.1150	1.100	1.090	1.100	1.100	1.120	100,000	1.1150	0.00%
2022-10-20	0	1.100	1.090	1.120	1.050	1.150	325,000	356,200	1.0960	1.100	1.090	1.120	1.050	1.150	325,000	1.0960	0.00%
2022-10-19	0	1.100	1.060	1.100	0.850	1.100	1,180,000	1,190,400	1.0088	1.100	1.060	1.100	0.850	1.100	1,180,000	1.0088	29.41%
2022-10-18	0	0.850	0.830	0.850	0.800	0.850	190,000	157,450	0.8287	0.850	0.830	0.850	0.800	0.850	190,000	0.8287	7.59%
2022-10-17	0	0.790	0.790	0.810	0.780	0.800	30,000	23,650	0.7883	0.790	0.790	0.810	0.780	0.800	30,000	0.7883	-1.25%
2022-10-14	0	0.800	0.790	0.800	0.800	0.830	65,000	53,200	0.8185	0.800	0.790	0.800	0.800	0.830	65,000	0.8185	-4.76%
2022-10-13	0	0.840	0.810	0.840	0.790	0.840	285,000	233,250	0.8184	0.840	0.810	0.840	0.790	0.840	285,000	0.8184	0.00%
2022-10-12	0	0.840	0.780	0.850	-	-	0	0	-	0.840	0.780	0.850	-	-	0	-	-1.18%
2022-10-11	0	0.850	0.820	0.870	0.850	0.930	5,585,000	4,753,000	0.8510	0.850	0.820	0.870	0.850	0.930	5,585,000	0.8510	-2.30%
2022-10-10	0	0.870	0.860	0.890	0.860	0.900	3,170,000	2,729,850	0.8612	0.870	0.860	0.890	0.860	0.900	3,170,000	0.8612	-2.25%
2022-10-07	0	0.890	0.850	0.890	0.850	0.890	160,000	136,650	0.8541	0.890	0.850	0.890	0.850	0.890	160,000	0.8541	1.14%
2022-10-06	0	0.880	0.860	0.920	0.880	0.940	60,000	53,800	0.8967	0.880	0.860	0.920	0.880	0.940	60,000	0.8967	-2.22%
2022-10-05	0	0.900	0.880	0.940	0.780	0.930	385,000	329,150	0.8549	0.900	0.880	0.940	0.780	0.930	385,000	0.8549	16.88%
2022-10-03	0	0.770	0.770	0.790	0.720	0.840	210,000	165,450	0.7879	0.770	0.770	0.790	0.720	0.840	210,000	0.7879	-6.10%
2022-09-30	0	0.820	0.810	0.820	0.800	0.970	1,125,000	961,000	0.8542	0.820	0.810	0.820	0.800	0.970	1,125,000	0.8542	-16.33%
2022-09-29	0	0.980	0.960	0.990	0.980	0.990	90,000	88,950	0.9883	0.980	0.960	0.990	0.980	0.990	90,000	0.9883	-2.00%
2022-09-28	0	1.000	0.950	0.990	0.980	1.010	210,000	209,450	0.9974	1.000	0.950	0.990	0.980	1.010	210,000	0.9974	-0.99%
2022-09-27	0	1.010	0.980	1.020	0.990	1.060	330,000	331,300	1.0039	1.010	0.980	1.020	0.990	1.060	330,000	1.0039	-5.61%
2022-09-26	0	1.070	1.020	1.070	1.000	1.090	110,000	113,000	1.0273	1.070	1.020	1.070	1.000	1.090	110,000	1.0273	4.90%
2022-09-23	0	1.020	1.020	1.050	1.020	1.080	135,000	142,300	1.0541	1.020	1.020	1.050	1.020	1.080	135,000	1.0541	-4.67%
2022-09-22	0	1.070	1.070	1.080	1.060	1.090	180,000	193,100	1.0728	1.070	1.070	1.080	1.060	1.090	180,000	1.0728	-4.46%
2022-09-21	0	1.120	1.100	1.130	1.060	1.210	6,045,000	6,571,050	1.0870	1.120	1.100	1.130	1.060	1.210	6,045,000	1.0870	3.70%
2022-09-20	0	1.080	1.040	1.080	0.990	1.080	10,240,000	10,404,650	1.0161	1.080	1.040	1.080	0.990	1.080	10,240,000	1.0161	6.93%
2022-09-19	0	1.010	1.010	1.030	1.010	1.010	25,000	25,250	1.0100	1.010	1.010	1.030	1.010	1.010	25,000	1.0100	-1.94%
2022-09-16	0	1.030	1.010	1.040	1.030	1.030	10,000	10,300	1.0300	1.030	1.010	1.040	1.030	1.030	10,000	1.0300	-0.96%
2022-09-15	0	1.040	1.010	1.040	1.000	1.040	50,000	50,800	1.0160	1.040	1.010	1.040	1.000	1.040	50,000	1.0160	4.00%
2022-09-14	0	1.000	1.000	1.010	0.990	1.050	340,000	341,150	1.0034	1.000	1.000	1.010	0.990	1.050	340,000	1.0034	-4.76%
2022-09-13	0	1.050	1.030	1.050	1.040	1.080	120,000	127,150	1.0596	1.050	1.030	1.050	1.040	1.080	120,000	1.0596	-5.41%
2022-09-09	0	1.110	1.110	1.120	1.080	1.120	140,000	155,200	1.1086	1.110	1.110	1.120	1.080	1.120	140,000	1.1086	0.00%
2022-09-08	0	1.110	1.090	1.130	-	-	0	0	-	1.110	1.090	1.130	-	-	0	-	0.00%
2022-09-07	0	1.110	1.090	1.110	1.030	1.140	3,005,000	3,302,850	1.0991	1.110	1.090	1.110	1.030	1.140	3,005,000	1.0991	-4.31%
2022-09-06	0	1.160	1.140	1.160	1.100	1.200	730,000	839,750	1.1503	1.160	1.140	1.160	1.100	1.200	730,000	1.1503	-0.85%
2022-09-05	0	1.170	1.160	1.190	1.150	1.280	705,000	838,350	1.1891	1.170	1.160	1.190	1.150	1.280	705,000	1.1891	-8.59%
2022-09-02	0	1.280	1.260	1.290	1.210	1.290	630,000	784,400	1.2451	1.280	1.260	1.290	1.210	1.290	630,000	1.2451	-4.48%
2022-09-01	0	1.340	1.280	1.340	-	-	0	0	-	1.340	1.280	1.340	-	-	0	-	0.00%
2022-08-31	0	1.340	1.310	1.340	1.290	1.340	640,000	839,700	1.3120	1.340	1.310	1.340	1.290	1.340	640,000	1.3120	1.52%
2022-08-30	0	1.320	1.320	1.340	1.320	1.380	520,000	697,550	1.3414	1.320	1.320	1.340	1.320	1.380	520,000	1.3414	-2.22%
2022-08-29	0	1.350	1.340	1.360	1.330	1.440	1,685,000	2,301,550	1.3659	1.350	1.340	1.360	1.330	1.440	1,685,000	1.3659	-5.59%
2022-08-26	0	1.430	1.410	1.450	1.420	1.620	2,605,000	3,983,400	1.5291	1.430	1.410	1.450	1.420	1.620	2,605,000	1.5291	0.70%
2022-08-25	0	1.420	1.420	1.430	1.320	1.420	680,000	935,250	1.3754	1.420	1.420	1.430	1.320	1.420	680,000	1.3754	3.65%
2022-08-24	0	1.370	1.330	1.370	1.310	1.420	1,165,000	1,591,950	1.3665	1.370	1.330	1.370	1.310	1.420	1,165,000	1.3665	-2.14%
2022-08-23	0	1.400	1.380	1.420	1.270	1.460	2,915,000	4,040,200	1.3860	1.400	1.380	1.420	1.270	1.460	2,915,000	1.3860	0.00%
2022-08-22	0	1.400	1.380	1.400	1.080	1.400	7,515,000	9,592,350	1.2764	1.400	1.380	1.400	1.080	1.400	7,515,000	1.2764	27.27%
2022-08-19	0	1.100	1.090	1.150	0.890	1.380	13,895,000	15,964,550	1.1489	1.100	1.090	1.150	0.890	1.380	13,895,000	1.1489	3.77%
2022-08-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-10	0	1.060	1.060	1.080	0.880	1.080	3,270,000	3,187,800	0.9749	1.060	1.060	1.080	0.880	1.080	3,270,000	0.9749	21.84%
2022-08-09	0	0.870	0.860	0.880	0.860	0.880	45,000	38,900	0.8644	0.870	0.860	0.880	0.860	0.880	45,000	0.8644	1.16%
2022-08-08	0	0.860	0.860	0.880	0.860	0.890	295,000	260,400	0.8827	0.860	0.860	0.880	0.860	0.890	295,000	0.8827	0.00%
2022-08-05	0	0.860	0.840	0.860	0.840	0.860	295,000	249,000	0.8441	0.860	0.840	0.860	0.840	0.860	295,000	0.8441	1.18%
2022-08-04	0	0.850	0.840	0.870	0.820	0.850	335,000	283,100	0.8451	0.850	0.840	0.870	0.820	0.850	335,000	0.8451	-1.16%
2022-08-03	0	0.860	0.850	0.870	0.850	0.870	85,000	73,550	0.8653	0.860	0.850	0.870	0.850	0.870	85,000	0.8653	-1.15%
2022-08-02	0	0.870	0.870	0.880	0.860	0.900	290,000	253,300	0.8734	0.870	0.870	0.880	0.860	0.900	290,000	0.8734	-4.40%
2022-08-01	0	0.910	0.910	0.920	0.880	0.920	1,305,000	1,168,700	0.8956	0.910	0.910	0.920	0.880	0.920	1,305,000	0.8956	3.41%
2022-07-29	0	0.880	0.850	0.880	0.850	0.880	185,000	162,100	0.8762	0.880	0.850	0.880	0.850	0.880	185,000	0.8762	2.33%
2022-07-28	0	0.860	0.860	0.870	0.840	0.880	1,020,000	876,350	0.8592	0.860	0.860	0.870	0.840	0.880	1,020,000	0.8592	2.38%
2022-07-27	0	0.840	0.840	0.850	0.810	0.850	425,000	353,900	0.8327	0.840	0.840	0.850	0.810	0.850	425,000	0.8327	3.70%
2022-07-26	0	0.810	0.780	0.820	0.760	0.820	70,000	55,950	0.7993	0.810	0.780	0.820	0.760	0.820	70,000	0.7993	1.25%
2022-07-25	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2022-07-22	0	0.800	0.760	0.810	0.780	0.800	80,000	62,500	0.7813	0.800	0.760	0.810	0.780	0.800	80,000	0.7813	1.27%
2022-07-21	0	0.790	0.760	0.790	0.750	0.820	105,000	81,300	0.7743	0.790	0.760	0.790	0.750	0.820	105,000	0.7743	-1.25%
2022-07-20	0	0.800	0.790	0.810	0.800	0.810	5,190,000	4,152,050	0.8000	0.800	0.790	0.810	0.800	0.810	5,190,000	0.8000	-1.23%
2022-07-19	0	0.810	0.710	0.810	-	-	0	0	-	0.810	0.710	0.810	-	-	0	-	0.00%
2022-07-18	0	0.810	0.750	0.810	0.780	0.830	290,000	233,000	0.8034	0.810	0.750	0.810	0.780	0.830	290,000	0.8034	2.53%
2022-07-15	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2022-07-14	0	0.790	0.730	0.800	-	-	0	0	-	0.790	0.730	0.800	-	-	0	-	0.00%
2022-07-13	0	0.790	0.710	0.820	-	-	0	0	-	0.790	0.710	0.820	-	-	0	-	0.00%
2022-07-12	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2022-07-11	0	0.790	0.780	0.820	0.790	0.830	375,000	303,400	0.8091	0.790	0.780	0.820	0.790	0.830	375,000	0.8091	-1.25%
2022-07-08	0	0.800	0.780	0.800	0.790	0.800	365,000	291,450	0.7985	0.800	0.780	0.800	0.790	0.800	365,000	0.7985	0.00%
2022-07-07	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-1.23%
2022-07-06	0	0.810	0.760	0.810	0.820	0.830	125,000	101,850	0.8148	0.810	0.760	0.810	0.820	0.830	125,000	0.8148	1.25%
2022-07-05	0	0.800	0.760	0.800	0.800	0.820	75,000	60,500	0.8067	0.800	0.760	0.800	0.800	0.820	75,000	0.8067	-2.44%
2022-07-04	0	0.820	0.800	0.820	0.820	0.830	210,000	172,600	0.8219	0.820	0.800	0.820	0.820	0.830	210,000	0.8219	0.00%
2022-06-30	0	0.820	0.760	0.840	0.820	0.820	55,000	45,100	0.8200	0.820	0.760	0.840	0.820	0.820	55,000	0.8200	0.00%
2022-06-29	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	-2.38%
2022-06-28	0	0.840	0.760	0.840	0.840	0.840	40,000	32,900	0.8225	0.840	0.760	0.840	0.840	0.840	40,000	0.8225	2.44%
2022-06-27	0	0.820	0.780	0.830	0.820	0.820	5,000	4,100	0.8200	0.820	0.780	0.830	0.820	0.820	5,000	0.8200	0.00%
2022-06-24	0	0.820	0.800	0.820	0.820	0.850	70,000	57,350	0.8193	0.820	0.800	0.820	0.820	0.850	70,000	0.8193	0.00%
2022-06-23	0	0.820	0.800	0.820	0.780	0.830	5,130,000	4,105,900	0.8004	0.820	0.800	0.820	0.780	0.830	5,130,000	0.8004	-1.20%
2022-06-22	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	0.00%
2022-06-21	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	-1.19%
2022-06-20	0	0.840	0.780	0.840	0.820	0.850	105,000	87,750	0.8357	0.840	0.780	0.840	0.820	0.850	105,000	0.8357	2.44%
2022-06-17	0	0.820	0.760	0.830	0.820	0.820	100,000	82,000	0.8200	0.820	0.760	0.830	0.820	0.820	100,000	0.8200	-1.20%
2022-06-16	0	0.830	0.800	0.830	0.810	0.830	50,000	41,300	0.8260	0.830	0.800	0.830	0.810	0.830	50,000	0.8260	0.00%
2022-06-15	0	0.830	0.770	0.830	0.840	0.840	100,000	84,000	0.8400	0.830	0.770	0.830	0.840	0.840	100,000	0.8400	-1.19%
2022-06-14	0	0.840	0.750	0.840	0.840	0.840	5,000	4,200	0.8400	0.840	0.750	0.840	0.840	0.840	5,000	0.8400	5.00%
2022-06-13	0	0.800	0.800	0.840	0.780	0.800	25,000	19,800	0.7920	0.800	0.800	0.840	0.780	0.800	25,000	0.7920	-5.88%
2022-06-10	0	0.850	0.820	0.860	0.810	0.850	10,000	8,300	0.8300	0.850	0.820	0.860	0.810	0.850	10,000	0.8300	1.19%
2022-06-09	0	0.840	0.800	0.850	0.790	0.860	290,000	235,200	0.8110	0.840	0.800	0.850	0.790	0.860	290,000	0.8110	0.00%
2022-06-08	0	0.840	0.830	0.840	0.810	0.870	6,490,000	5,512,200	0.8493	0.840	0.830	0.840	0.810	0.870	6,490,000	0.8493	-4.55%
2022-06-07	0	0.880	0.850	0.880	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
2022-06-06	0	0.880	0.830	0.880	0.840	0.880	125,000	105,550	0.8444	0.880	0.830	0.880	0.840	0.880	125,000	0.8444	6.02%
2022-06-02	0	0.830	0.820	0.850	0.830	0.880	65,000	54,400	0.8369	0.830	0.820	0.850	0.830	0.880	65,000	0.8369	-2.35%
2022-06-01	0	0.850	0.840	0.880	0.850	0.890	85,000	73,150	0.8606	0.850	0.840	0.880	0.850	0.890	85,000	0.8606	-3.41%
2022-05-31	0	0.880	0.860	0.880	0.880	0.890	155,000	136,750	0.8823	0.880	0.860	0.880	0.880	0.890	155,000	0.8823	0.00%
2022-05-30	0	0.880	0.870	0.880	0.850	0.880	215,000	185,250	0.8616	0.880	0.870	0.880	0.850	0.880	215,000	0.8616	1.15%
2022-05-27	0	0.870	0.860	0.870	0.860	0.900	230,000	200,850	0.8733	0.870	0.860	0.870	0.860	0.900	230,000	0.8733	1.16%
2022-05-26	0	0.860	0.850	0.870	0.810	0.900	7,105,000	5,805,300	0.8171	0.860	0.850	0.870	0.810	0.900	7,105,000	0.8171	3.61%
2022-05-25	0	0.830	0.800	0.850	0.790	0.830	12,660,000	10,005,300	0.7903	0.830	0.800	0.850	0.790	0.830	12,660,000	0.7903	3.75%
2022-05-24	0	0.800	0.740	0.800	0.780	0.800	120,000	94,700	0.7892	0.800	0.740	0.800	0.780	0.800	120,000	0.7892	1.27%
2022-05-23	0	0.790	0.750	0.790	0.750	0.800	275,000	211,800	0.7702	0.790	0.750	0.790	0.750	0.800	275,000	0.7702	-2.47%
2022-05-20	0	0.810	0.780	0.830	0.770	0.840	30,000	23,700	0.7900	0.810	0.780	0.830	0.770	0.840	30,000	0.7900	-1.22%
2022-05-19	0	0.820	0.770	0.820	-	-	0	0	-	0.820	0.770	0.820	-	-	0	-	0.00%
2022-05-18	0	0.820	0.770	0.820	0.820	0.820	30,000	24,600	0.8200	0.820	0.770	0.820	0.820	0.820	30,000	0.8200	-1.20%
2022-05-17	0	0.830	0.780	0.830	0.770	0.830	25,000	20,350	0.8140	0.830	0.780	0.830	0.770	0.830	25,000	0.8140	2.47%
2022-05-16	0	0.810	0.780	0.810	0.770	0.810	160,000	126,000	0.7875	0.810	0.780	0.810	0.770	0.810	160,000	0.7875	-2.41%
2022-05-13	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2022-05-12	0	0.830	0.800	0.830	0.840	0.840	10,000	8,400	0.8400	0.830	0.800	0.830	0.840	0.840	10,000	0.8400	-1.19%
2022-05-11	0	0.840	0.800	0.840	0.820	0.840	75,000	61,950	0.8260	0.840	0.800	0.840	0.820	0.840	75,000	0.8260	1.20%
2022-05-10	0	0.830	0.790	0.830	0.750	0.870	135,000	105,850	0.7841	0.830	0.790	0.830	0.750	0.870	135,000	0.7841	-2.35%
2022-05-06	0	0.850	0.790	0.850	0.860	0.860	5,000	4,300	0.8600	0.850	0.790	0.850	0.860	0.860	5,000	0.8600	-2.30%
2022-05-05	0	0.870	0.790	0.870	0.780	0.890	125,000	103,800	0.8304	0.870	0.790	0.870	0.780	0.890	125,000	0.8304	4.82%
2022-05-04	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2022-05-03	0	0.830	0.810	0.840	0.810	0.830	210,000	172,950	0.8236	0.830	0.810	0.840	0.810	0.830	210,000	0.8236	3.75%
2022-04-29	0	0.800	0.760	0.830	-	-	0	0	-	0.800	0.760	0.830	-	-	0	-	0.00%
2022-04-28	0	0.800	0.750	0.850	0.800	0.800	20,000	16,000	0.8000	0.800	0.750	0.850	0.800	0.800	20,000	0.8000	0.00%
2022-04-27	0	0.800	0.720	0.800	0.800	0.820	10,000	8,100	0.8100	0.800	0.720	0.800	0.800	0.820	10,000	0.8100	-2.44%
2022-04-26	0	0.820	0.710	0.840	0.820	0.840	35,000	27,850	0.7957	0.820	0.710	0.840	0.820	0.840	35,000	0.7957	1.23%
2022-04-25	0	0.810	0.760	0.850	0.710	0.810	315,000	240,550	0.7637	0.810	0.760	0.850	0.710	0.810	315,000	0.7637	2.53%
2022-04-22	0	0.790	0.790	0.840	0.790	0.800	60,000	47,800	0.7967	0.790	0.790	0.840	0.790	0.800	60,000	0.7967	-1.25%
2022-04-21	0	0.800	0.770	0.840	0.780	0.810	105,000	84,250	0.8024	0.800	0.770	0.840	0.780	0.810	105,000	0.8024	-1.23%
2022-04-20	0	0.810	0.800	0.840	0.810	0.860	385,000	320,250	0.8318	0.810	0.800	0.840	0.810	0.860	385,000	0.8318	-2.41%
2022-04-19	0	0.830	0.810	0.830	0.810	0.850	30,000	24,600	0.8200	0.830	0.810	0.830	0.810	0.850	30,000	0.8200	-1.19%
2022-04-14	0	0.840	0.810	0.840	0.800	0.860	100,000	81,250	0.8125	0.840	0.810	0.840	0.800	0.860	100,000	0.8125	-1.18%
2022-04-13	0	0.850	0.820	0.860	-	-	0	0	-	0.850	0.820	0.860	-	-	0	-	0.00%
2022-04-12	0	0.850	0.820	0.850	0.810	0.880	55,000	46,650	0.8482	0.850	0.820	0.850	0.810	0.880	55,000	0.8482	4.94%
2022-04-11	0	0.810	0.800	0.840	0.810	0.880	260,000	218,000	0.8385	0.810	0.800	0.840	0.810	0.880	260,000	0.8385	-3.57%
2022-04-08	0	0.840	0.840	0.880	0.840	0.840	50,000	42,000	0.8400	0.840	0.840	0.880	0.840	0.840	50,000	0.8400	0.00%
2022-04-07	0	0.840	0.840	0.860	0.840	0.840	5,000	4,200	0.8400	0.840	0.840	0.860	0.840	0.840	5,000	0.8400	-3.45%
2022-04-06	0	0.870	0.840	0.870	0.830	0.890	110,000	96,050	0.8732	0.870	0.840	0.870	0.830	0.890	110,000	0.8732	0.00%
2022-04-04	0	0.870	0.840	0.870	0.840	0.890	75,000	66,000	0.8800	0.870	0.840	0.870	0.840	0.890	75,000	0.8800	4.82%
2022-04-01	0	0.830	0.840	0.880	0.830	0.840	45,000	37,750	0.8389	0.830	0.840	0.880	0.830	0.840	45,000	0.8389	-1.19%
2022-03-31	0	0.840	0.840	0.880	0.840	0.850	225,000	189,450	0.8420	0.840	0.840	0.880	0.840	0.850	225,000	0.8420	-1.18%
2022-03-30	0	0.850	0.840	0.870	0.850	0.870	150,000	128,300	0.8553	0.850	0.840	0.870	0.850	0.870	150,000	0.8553	0.00%
2022-03-29	0	0.850	0.850	0.890	0.830	0.890	715,000	609,150	0.8520	0.850	0.850	0.890	0.830	0.890	715,000	0.8520	-5.56%
2022-03-28	0	0.900	0.870	0.900	0.870	0.910	795,000	713,800	0.8979	0.900	0.870	0.900	0.870	0.910	795,000	0.8979	-2.17%
2022-03-25	0	0.920	0.880	0.900	0.900	0.940	220,000	201,300	0.9150	0.920	0.880	0.900	0.900	0.940	220,000	0.9150	0.00%
2022-03-24	0	0.920	0.890	0.920	0.900	0.930	325,000	296,550	0.9125	0.920	0.890	0.920	0.900	0.930	325,000	0.9125	0.00%
2022-03-23	0	0.920	0.900	0.920	0.890	0.920	330,000	299,650	0.9080	0.920	0.900	0.920	0.890	0.920	330,000	0.9080	0.00%
2022-03-22	0	0.920	0.900	0.930	0.880	0.950	200,000	182,050	0.9103	0.920	0.900	0.930	0.880	0.950	200,000	0.9103	0.00%
2022-03-21	0	0.920	0.900	0.920	0.870	0.930	185,000	167,100	0.9032	0.920	0.900	0.920	0.870	0.930	185,000	0.9032	2.22%
2022-03-18	0	0.900	0.890	0.900	0.790	0.940	1,049,400	933,684	0.8897	0.900	0.890	0.900	0.790	0.940	1,049,400	0.8897	8.43%
2022-03-17	0	0.830	0.830	0.840	0.790	1.020	1,970,000	1,750,300	0.8885	0.830	0.830	0.840	0.790	1.020	1,970,000	0.8885	7.79%
2022-03-16	0	0.770	0.770	0.830	0.730	0.830	510,000	406,100	0.7963	0.770	0.770	0.830	0.730	0.830	510,000	0.7963	0.00%
2022-03-15	0	0.770	0.700	0.770	0.780	0.790	40,000	31,250	0.7813	0.770	0.700	0.770	0.780	0.790	40,000	0.7813	0.00%
2022-03-14	0	0.770	0.710	0.770	0.710	0.780	925,000	702,000	0.7589	0.770	0.710	0.770	0.710	0.780	925,000	0.7589	2.67%
2022-03-11	0	0.750	0.750	0.800	0.740	0.820	345,000	268,550	0.7784	0.750	0.750	0.800	0.740	0.820	345,000	0.7784	-7.41%
2022-03-10	0	0.810	0.780	0.810	0.800	0.820	45,000	36,250	0.8056	0.810	0.780	0.810	0.800	0.820	45,000	0.8056	3.85%
2022-03-09	0	0.780	0.770	0.780	0.780	0.840	500,000	398,700	0.7974	0.780	0.770	0.780	0.780	0.840	500,000	0.7974	-4.88%
2022-03-08	0	0.820	0.800	0.820	0.780	0.820	3,265,000	2,632,600	0.8063	0.820	0.800	0.820	0.780	0.820	3,265,000	0.8063	5.13%
2022-03-07	0	0.780	0.770	0.790	0.780	0.800	16,315,000	12,726,100	0.7800	0.780	0.770	0.790	0.780	0.800	16,315,000	0.7800	-3.70%
2022-03-04	0	0.810	0.780	0.810	0.790	0.840	165,000	131,650	0.7979	0.810	0.780	0.810	0.790	0.840	165,000	0.7979	-1.22%
2022-03-03	0	0.820	0.800	0.820	0.790	0.820	6,515,000	5,277,150	0.8100	0.820	0.800	0.820	0.790	0.820	6,515,000	0.8100	-1.20%
2022-03-02	0	0.830	0.790	0.830	0.780	0.860	65,000	53,350	0.8208	0.830	0.790	0.830	0.780	0.860	65,000	0.8208	1.22%
2022-03-01	0	0.820	0.800	0.820	0.760	0.940	1,315,000	1,084,650	0.8248	0.820	0.800	0.820	0.760	0.940	1,315,000	0.8248	1.23%
2022-02-28	0	0.810	0.770	0.810	0.770	0.810	55,000	44,300	0.8055	0.810	0.770	0.810	0.770	0.810	55,000	0.8055	0.00%
2022-02-25	0	0.810	0.800	0.810	0.790	0.820	25,000	20,100	0.8040	0.810	0.800	0.810	0.790	0.820	25,000	0.8040	1.25%
2022-02-24	0	0.800	0.780	0.800	0.750	0.800	710,000	548,900	0.7731	0.800	0.780	0.800	0.750	0.800	710,000	0.7731	-2.44%
2022-02-23	0	0.820	0.790	0.820	0.800	0.820	100,000	80,950	0.8095	0.820	0.790	0.820	0.800	0.820	100,000	0.8095	1.23%
2022-02-22	0	0.810	0.780	0.810	0.770	0.820	815,000	641,150	0.7867	0.810	0.780	0.810	0.770	0.820	815,000	0.7867	-2.41%
2022-02-21	0	0.830	0.810	0.830	0.820	0.840	110,000	91,000	0.8273	0.830	0.810	0.830	0.820	0.840	110,000	0.8273	-1.19%
2022-02-18	0	0.840	0.810	0.840	0.800	0.840	845,000	685,100	0.8108	0.840	0.810	0.840	0.800	0.840	845,000	0.8108	-1.18%
2022-02-17	0	0.850	0.830	0.850	0.820	0.870	245,000	204,800	0.8359	0.850	0.830	0.850	0.820	0.870	245,000	0.8359	-3.41%
2022-02-16	0	0.880	0.860	0.880	0.860	0.880	185,000	160,150	0.8657	0.880	0.860	0.880	0.860	0.880	185,000	0.8657	2.33%
2022-02-15	0	0.860	0.850	0.860	0.850	0.890	555,000	479,400	0.8638	0.860	0.850	0.860	0.850	0.890	555,000	0.8638	0.00%
2022-02-14	0	0.860	0.860	0.870	0.850	0.900	1,210,000	1,052,100	0.8695	0.860	0.860	0.870	0.850	0.900	1,210,000	0.8695	-4.44%
2022-02-11	0	0.900	0.880	0.900	0.880	0.910	95,000	85,100	0.8958	0.900	0.880	0.900	0.880	0.910	95,000	0.8958	1.12%
2022-02-10	0	0.890	0.890	0.910	0.890	0.920	215,000	193,950	0.9021	0.890	0.890	0.910	0.890	0.920	215,000	0.9021	-1.11%
2022-02-09	0	0.900	0.900	0.910	0.880	0.910	375,000	338,150	0.9017	0.900	0.900	0.910	0.880	0.910	375,000	0.9017	2.27%
2022-02-08	0	0.880	0.880	0.890	0.880	0.920	550,000	492,100	0.8947	0.880	0.880	0.890	0.880	0.920	550,000	0.8947	-1.12%
2022-02-07	0	0.890	0.900	0.910	0.870	0.940	2,360,000	2,146,350	0.9095	0.890	0.900	0.910	0.870	0.940	2,360,000	0.9095	0.00%
2022-02-04	0	0.890	0.870	0.890	0.850	0.940	1,085,000	956,400	0.8815	0.890	0.870	0.890	0.850	0.940	1,085,000	0.8815	1.14%
2022-01-31	0	0.880	0.840	0.880	0.840	0.880	275,000	236,250	0.8591	0.880	0.840	0.880	0.840	0.880	275,000	0.8591	4.76%
2022-01-28	0	0.840	0.820	0.840	0.810	0.870	7,230,000	5,930,800	0.8203	0.840	0.820	0.840	0.810	0.870	7,230,000	0.8203	-2.33%
2022-01-27	0	0.860	0.850	0.860	0.800	0.900	1,330,000	1,114,150	0.8377	0.860	0.850	0.860	0.800	0.900	1,330,000	0.8377	3.61%
2022-01-26	0	0.830	0.820	0.830	0.780	0.870	3,605,000	2,978,000	0.8261	0.830	0.820	0.830	0.780	0.870	3,605,000	0.8261	1.22%
2022-01-25	0	0.820	0.800	0.820	0.760	0.930	10,385,000	8,951,700	0.8620	0.820	0.800	0.820	0.760	0.930	10,385,000	0.8620	-6.82%
2022-01-24	0	0.880	0.880	0.900	0.770	0.920	8,840,000	7,490,400	0.8473	0.880	0.880	0.900	0.770	0.920	8,840,000	0.8473	17.33%
2022-01-21	0	0.750	0.730	0.750	0.730	0.760	6,085,000	4,461,850	0.7333	0.750	0.730	0.750	0.730	0.760	6,085,000	0.7333	0.00%
2022-01-20	0	0.750	0.740	0.750	0.720	0.770	1,820,000	1,365,300	0.7502	0.750	0.740	0.750	0.720	0.770	1,820,000	0.7502	2.74%
2022-01-19	0	0.730	0.730	0.750	0.710	0.750	5,575,000	4,125,100	0.7399	0.730	0.730	0.750	0.710	0.750	5,575,000	0.7399	0.00%
2022-01-18	0	0.730	0.710	0.750	0.710	0.750	3,035,000	2,212,000	0.7288	0.730	0.710	0.750	0.710	0.750	3,035,000	0.7288	-1.35%
2022-01-17	0	0.740	0.730	0.740	0.680	0.760	3,025,000	2,198,400	0.7267	0.740	0.730	0.740	0.680	0.760	3,025,000	0.7267	4.23%
2022-01-14	0	0.710	0.700	0.710	0.630	0.770	10,245,000	7,237,100	0.7064	0.710	0.700	0.710	0.630	0.770	10,245,000	0.7064	12.70%
2022-01-13	0	0.630	0.620	0.630	0.600	0.630	6,935,000	4,234,200	0.6106	0.630	0.620	0.630	0.600	0.630	6,935,000	0.6106	5.00%
2022-01-12	0	0.600	0.590	0.600	0.570	0.620	345,000	205,200	0.5948	0.600	0.590	0.600	0.570	0.620	345,000	0.5948	1.69%
2022-01-11	0	0.590	0.580	0.590	0.580	0.630	5,295,000	3,076,950	0.5811	0.590	0.580	0.590	0.580	0.630	5,295,000	0.5811	-1.67%
2022-01-10	0	0.600	0.590	0.600	0.590	0.600	11,570,000	6,826,350	0.5900	0.600	0.590	0.600	0.590	0.600	11,570,000	0.5900	3.45%
2022-01-07	0	0.580	0.570	0.590	0.570	0.590	3,715,000	2,127,200	0.5726	0.580	0.570	0.590	0.570	0.590	3,715,000	0.5726	-1.69%
2022-01-06	0	0.590	0.560	0.590	0.530	0.590	11,825,000	6,407,050	0.5418	0.590	0.560	0.590	0.530	0.590	11,825,000	0.5418	9.26%
2022-01-05	0	0.540	0.540	0.550	0.540	0.550	350,000	191,300	0.5466	0.540	0.540	0.550	0.540	0.550	350,000	0.5466	1.89%
2022-01-04	0	0.530	0.510	0.530	0.510	0.530	6,040,000	3,082,550	0.5104	0.530	0.510	0.530	0.510	0.530	6,040,000	0.5104	1.92%
2022-01-03	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	1.96%
2021-12-31	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	2.00%
2021-12-30	0	0.500	0.490	0.530	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	5.26%
2021-12-29	0	0.475	0.475	0.520	0.470	0.500	50,000	24,100	0.4820	0.475	0.475	0.520	0.470	0.500	50,000	0.4820	-8.65%
2021-12-28	0	0.520	0.470	0.530	0.520	0.520	10,000	5,200	0.5200	0.520	0.470	0.530	0.520	0.520	10,000	0.5200	0.00%
2021-12-24	0	0.520	0.520	0.540	0.510	0.520	20,000	10,300	0.5150	0.520	0.520	0.540	0.510	0.520	20,000	0.5150	1.96%
2021-12-23	0	0.510	0.510	0.540	0.500	0.500	20,000	10,000	0.5000	0.510	0.510	0.540	0.500	0.500	20,000	0.5000	2.00%
2021-12-22	0	0.500	0.500	0.520	0.500	0.510	250,000	125,800	0.5032	0.500	0.500	0.520	0.500	0.510	250,000	0.5032	-3.85%
2021-12-21	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2021-12-20	0	0.520	0.510	0.530	0.520	0.520	25,000	13,000	0.5200	0.520	0.510	0.530	0.520	0.520	25,000	0.5200	0.00%
2021-12-17	0	0.520	0.510	0.530	0.520	0.530	1,180,000	614,000	0.5203	0.520	0.510	0.530	0.520	0.530	1,180,000	0.5203	0.00%
2021-12-16	0	0.520	0.520	0.540	0.520	0.520	610,000	317,200	0.5200	0.520	0.520	0.540	0.520	0.520	610,000	0.5200	-1.89%
2021-12-15	0	0.530	0.530	0.540	0.520	0.530	250,000	130,450	0.5218	0.530	0.530	0.540	0.520	0.530	250,000	0.5218	-3.64%
2021-12-14	0	0.550	0.520	0.550	0.520	0.550	205,000	107,550	0.5246	0.550	0.520	0.550	0.520	0.550	205,000	0.5246	0.00%
2021-12-13	0	0.550	0.530	0.550	0.530	0.550	400,000	214,400	0.5360	0.550	0.530	0.550	0.530	0.550	400,000	0.5360	0.00%
2021-12-10	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2021-12-09	0	0.550	0.520	0.550	-	-	15,000	7,800	0.5200	0.550	0.520	0.550	-	-	15,000	0.5200	0.00%
2021-12-08	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2021-12-07	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2021-12-06	0	0.550	0.550	0.560	0.530	0.550	200,000	108,850	0.5443	0.550	0.550	0.560	0.530	0.550	200,000	0.5443	3.77%
2021-12-03	0	0.530	0.530	0.570	0.530	0.530	35,000	18,550	0.5300	0.530	0.530	0.570	0.530	0.530	35,000	0.5300	0.00%
2021-12-02	0	0.530	0.530	0.550	0.530	0.530	200,000	106,000	0.5300	0.530	0.530	0.550	0.530	0.530	200,000	0.5300	0.00%
2021-12-01	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2021-11-30	0	0.530	0.530	0.550	0.510	0.540	1,315,000	700,450	0.5327	0.530	0.530	0.550	0.510	0.540	1,315,000	0.5327	-3.64%
2021-11-29	0	0.550	0.530	0.550	0.550	0.560	80,000	44,350	0.5544	0.550	0.530	0.550	0.550	0.560	80,000	0.5544	0.00%
2021-11-26	0	0.550	0.550	0.560	0.550	0.560	210,000	115,750	0.5512	0.550	0.550	0.560	0.550	0.560	210,000	0.5512	1.85%
2021-11-25	0	0.540	0.540	0.590	0.510	0.600	425,000	240,850	0.5667	0.540	0.540	0.590	0.510	0.600	425,000	0.5667	1.89%
2021-11-24	0	0.530	0.530	0.550	0.520	0.530	200,000	105,900	0.5295	0.530	0.530	0.550	0.520	0.530	200,000	0.5295	0.00%
2021-11-23	0	0.530	0.530	0.560	0.530	0.540	185,000	99,250	0.5365	0.530	0.530	0.560	0.530	0.540	185,000	0.5365	0.00%
2021-11-22	0	0.530	0.530	0.560	0.530	0.530	50,000	26,500	0.5300	0.530	0.530	0.560	0.530	0.530	50,000	0.5300	-5.36%
2021-11-19	0	0.560	0.530	0.570	0.540	0.570	150,000	81,300	0.5420	0.560	0.530	0.570	0.540	0.570	150,000	0.5420	-1.75%
2021-11-18	0	0.570	0.475	0.570	0.500	0.600	3,285,000	1,891,400	0.5758	0.570	0.475	0.570	0.500	0.600	3,285,000	0.5758	-1.72%
2021-11-17	0	0.580	0.530	0.590	0.560	0.590	40,000	22,550	0.5638	0.580	0.530	0.590	0.560	0.590	40,000	0.5638	7.41%
2021-11-16	0	0.540	0.530	0.550	0.540	0.550	45,000	24,600	0.5467	0.540	0.530	0.550	0.540	0.550	45,000	0.5467	1.89%
2021-11-15	0	0.530	0.520	0.570	0.530	0.570	250,000	132,900	0.5316	0.530	0.520	0.570	0.530	0.570	250,000	0.5316	-5.36%
2021-11-12	0	0.560	0.550	0.580	0.540	0.570	1,540,000	862,850	0.5603	0.560	0.550	0.580	0.540	0.570	1,540,000	0.5603	-3.45%
2021-11-11	0	0.580	0.550	0.580	0.550	0.580	65,000	36,800	0.5662	0.580	0.550	0.580	0.550	0.580	65,000	0.5662	-1.69%
2021-11-10	0	0.590	0.550	0.600	0.580	0.600	185,000	109,500	0.5919	0.590	0.550	0.600	0.580	0.600	185,000	0.5919	-3.28%
2021-11-09	0	0.610	0.610	0.620	0.495	0.640	8,985,000	4,583,575	0.5101	0.610	0.610	0.620	0.495	0.640	8,985,000	0.5101	19.61%
2021-11-08	0	0.510	0.500	0.520	0.495	0.510	175,000	87,425	0.4996	0.510	0.500	0.520	0.495	0.510	175,000	0.4996	-5.56%
2021-11-05	0	0.540	0.530	0.540	0.495	0.540	105,000	53,425	0.5088	0.540	0.530	0.540	0.495	0.540	105,000	0.5088	1.89%
2021-11-04	0	0.530	0.500	0.540	0.510	0.540	10,000	5,250	0.5250	0.530	0.500	0.540	0.510	0.540	10,000	0.5250	6.00%
2021-11-03	0	0.500	0.500	0.540	0.500	0.520	215,000	109,700	0.5102	0.500	0.500	0.540	0.500	0.520	215,000	0.5102	0.00%
2021-11-02	0	0.500	0.500	0.510	0.440	0.530	850,000	426,125	0.5013	0.500	0.500	0.510	0.440	0.530	850,000	0.5013	-3.85%
2021-11-01	0	0.520	0.510	0.520	0.520	0.520	230,000	119,600	0.5200	0.520	0.510	0.520	0.520	0.520	230,000	0.5200	-3.70%
2021-10-29	0	0.540	0.520	0.540	0.520	0.540	80,000	41,850	0.5231	0.540	0.520	0.540	0.520	0.540	80,000	0.5231	0.00%
2021-10-28	0	0.540	0.540	0.550	0.500	0.540	150,000	78,450	0.5230	0.540	0.540	0.550	0.500	0.540	150,000	0.5230	-1.82%
2021-10-27	0	0.550	0.510	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.510	0.550	0.550	0.550	10,000	0.5500	-5.17%
2021-10-26	0	0.580	0.550	0.580	0.550	0.580	155,000	86,300	0.5568	0.580	0.550	0.580	0.550	0.580	155,000	0.5568	1.75%
2021-10-25	0	0.570	0.550	0.580	0.550	0.570	215,000	118,550	0.5514	0.570	0.550	0.580	0.550	0.570	215,000	0.5514	0.00%
2021-10-22	0	0.570	0.550	0.570	0.570	0.570	20,000	11,400	0.5700	0.570	0.550	0.570	0.570	0.570	20,000	0.5700	3.64%
2021-10-21	0	0.550	0.550	0.560	0.550	0.580	510,000	282,650	0.5542	0.550	0.550	0.560	0.550	0.580	510,000	0.5542	-5.17%
2021-10-20	0	0.580	0.560	0.580	0.550	0.590	480,000	265,250	0.5526	0.580	0.560	0.580	0.550	0.590	480,000	0.5526	-1.69%
2021-10-19	0	0.590	0.570	0.600	0.590	0.600	25,000	14,850	0.5940	0.590	0.570	0.600	0.590	0.600	25,000	0.5940	0.00%
2021-10-18	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2021-10-15	0	0.590	0.570	0.590	0.550	0.590	65,000	36,750	0.5654	0.590	0.570	0.590	0.550	0.590	65,000	0.5654	3.51%
2021-10-12	0	0.570	0.570	0.620	0.550	0.590	530,000	301,550	0.5690	0.570	0.570	0.620	0.550	0.590	530,000	0.5690	-5.00%
2021-10-11	0	0.600	0.570	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	0.570	0.610	0.600	0.600	100,000	0.6000	0.00%
2021-10-08	0	0.600	0.590	0.610	0.590	0.600	210,000	125,400	0.5971	0.600	0.590	0.610	0.590	0.600	210,000	0.5971	0.00%
2021-10-07	0	0.600	0.590	0.640	0.590	0.650	140,000	84,350	0.6025	0.600	0.590	0.640	0.590	0.650	140,000	0.6025	-7.69%
2021-10-06	0	0.650	0.620	0.650	0.600	0.650	185,000	113,700	0.6146	0.650	0.620	0.650	0.600	0.650	185,000	0.6146	8.33%
2021-10-05	0	0.600	0.580	0.600	0.580	0.600	65,000	38,400	0.5908	0.600	0.580	0.600	0.580	0.600	65,000	0.5908	0.00%
2021-10-04	0	0.600	0.570	0.610	0.580	0.600	30,000	17,600	0.5867	0.600	0.570	0.610	0.580	0.600	30,000	0.5867	0.00%
2021-09-30	0	0.600	0.580	0.610	0.600	0.620	80,000	49,400	0.6175	0.600	0.580	0.610	0.600	0.620	80,000	0.6175	-1.64%
2021-09-29	0	0.610	0.570	0.620	0.570	0.620	140,000	80,150	0.5725	0.610	0.570	0.620	0.570	0.620	140,000	0.5725	5.17%
2021-09-28	0	0.580	0.570	0.620	0.560	0.580	605,000	343,100	0.5671	0.580	0.570	0.620	0.560	0.580	605,000	0.5671	0.00%
2021-09-27	0	0.580	0.560	0.580	0.560	0.580	15,000	8,500	0.5667	0.580	0.560	0.580	0.560	0.580	15,000	0.5667	-1.69%
2021-09-24	0	0.590	0.570	0.620	0.560	0.600	95,000	55,050	0.5795	0.590	0.570	0.620	0.560	0.600	95,000	0.5795	-4.84%
2021-09-23	0	0.620	0.560	0.640	0.590	0.620	15,000	8,900	0.5933	0.620	0.560	0.640	0.590	0.620	15,000	0.5933	8.77%
2021-09-21	0	0.570	0.550	0.570	0.570	0.570	5,000	2,850	0.5700	0.570	0.550	0.570	0.570	0.570	5,000	0.5700	0.00%
2021-09-20	0	0.570	0.550	0.570	0.550	0.590	225,000	127,850	0.5682	0.570	0.550	0.570	0.550	0.590	225,000	0.5682	-3.39%
2021-09-17	0	0.590	0.580	0.600	0.590	0.600	50,000	29,650	0.5930	0.590	0.580	0.600	0.590	0.600	50,000	0.5930	-1.67%
2021-09-16	0	0.600	0.600	0.610	0.600	0.640	2,530,000	1,563,650	0.6180	0.600	0.600	0.610	0.600	0.640	2,530,000	0.6180	-7.69%
2021-09-15	0	0.650	0.620	0.650	0.600	0.650	335,000	210,150	0.6273	0.650	0.620	0.650	0.600	0.650	335,000	0.6273	4.84%
2021-09-14	0	0.620	0.560	0.620	0.600	0.620	255,000	154,200	0.6047	0.620	0.560	0.620	0.600	0.620	255,000	0.6047	3.33%
2021-09-13	0	0.600	0.570	0.600	0.560	0.610	280,000	162,700	0.5811	0.600	0.570	0.600	0.560	0.610	280,000	0.5811	7.14%
2021-09-10	0	0.560	0.560	0.570	0.560	0.570	80,000	44,850	0.5606	0.560	0.560	0.570	0.560	0.570	80,000	0.5606	0.00%
2021-09-09	0	0.560	0.560	0.580	0.560	0.590	220,000	124,700	0.5668	0.560	0.560	0.580	0.560	0.590	220,000	0.5668	-6.67%
2021-09-08	0	0.600	0.560	0.610	0.560	0.610	25,000	14,400	0.5760	0.600	0.560	0.610	0.560	0.610	25,000	0.5760	1.69%
2021-09-07	0	0.590	0.560	0.590	0.560	0.590	3,120,000	1,748,050	0.5603	0.590	0.560	0.590	0.560	0.590	3,120,000	0.5603	0.00%
2021-09-06	0	0.590	0.570	0.630	0.550	0.590	3,470,000	1,980,300	0.5707	0.590	0.570	0.630	0.550	0.590	3,470,000	0.5707	3.51%
2021-09-03	0	0.570	0.550	0.570	0.550	0.570	245,000	135,200	0.5518	0.570	0.550	0.570	0.550	0.570	245,000	0.5518	0.00%
2021-09-02	0	0.570	0.550	0.580	0.550	0.580	5,210,000	2,918,150	0.5601	0.570	0.550	0.580	0.550	0.580	5,210,000	0.5601	-1.72%
2021-09-01	0	0.580	0.550	0.580	0.550	0.580	415,000	232,750	0.5608	0.580	0.550	0.580	0.550	0.580	415,000	0.5608	-1.69%
2021-08-31	0	0.590	0.580	0.590	0.540	0.600	1,255,000	710,400	0.5661	0.590	0.580	0.590	0.540	0.600	1,255,000	0.5661	-3.28%
2021-08-30	0	0.610	0.600	0.620	0.600	0.660	615,000	377,100	0.6132	0.610	0.600	0.620	0.600	0.660	615,000	0.6132	-7.58%
2021-08-27	0	0.660	0.650	0.660	0.630	0.670	410,000	263,050	0.6416	0.660	0.650	0.660	0.630	0.670	410,000	0.6416	-1.49%
2021-08-26	0	0.670	0.670	0.690	0.670	0.730	765,000	522,400	0.6829	0.670	0.670	0.690	0.670	0.730	765,000	0.6829	0.00%
2021-08-25	0	0.670	0.620	0.670	0.610	0.670	210,000	133,850	0.6374	0.670	0.620	0.670	0.610	0.670	210,000	0.6374	1.52%
2021-08-24	0	0.660	0.660	0.670	0.600	0.670	1,320,000	843,850	0.6393	0.660	0.660	0.670	0.600	0.670	1,320,000	0.6393	8.20%
2021-08-23	0	0.610	0.580	0.610	0.540	0.630	3,155,000	1,880,100	0.5959	0.610	0.580	0.610	0.540	0.630	3,155,000	0.5959	12.96%
2021-08-20	0	0.540	0.520	0.540	0.495	0.540	1,545,000	796,550	0.5156	0.540	0.520	0.540	0.495	0.540	1,545,000	0.5156	-1.82%
2021-08-19	0	0.550	0.540	0.550	0.530	0.550	245,000	132,250	0.5398	0.550	0.540	0.550	0.530	0.550	245,000	0.5398	0.00%
2021-08-18	0	0.550	0.550	0.560	0.540	0.590	2,280,000	1,279,400	0.5611	0.550	0.550	0.560	0.540	0.590	2,280,000	0.5611	-3.51%
2021-08-17	0	0.570	0.550	0.570	0.540	0.600	935,000	520,800	0.5570	0.570	0.550	0.570	0.540	0.600	935,000	0.5570	0.00%
2021-08-16	0	0.570	0.560	0.570	0.540	0.620	2,125,000	1,202,700	0.5660	0.570	0.560	0.570	0.540	0.620	2,125,000	0.5660	-6.56%
2021-08-13	0	0.610	0.600	0.610	0.600	0.690	3,150,000	2,033,650	0.6456	0.610	0.600	0.610	0.600	0.690	3,150,000	0.6456	-11.59%
2021-08-12	0	0.690	0.680	0.690	0.670	0.710	1,420,000	981,250	0.6910	0.690	0.680	0.690	0.670	0.710	1,420,000	0.6910	-1.43%
2021-08-11	0	0.700	0.700	0.710	0.690	0.780	3,625,000	2,635,150	0.7269	0.700	0.700	0.710	0.690	0.780	3,625,000	0.7269	-1.41%
2021-08-10	0	0.710	0.700	0.710	0.680	0.730	2,045,000	1,440,000	0.7042	0.710	0.700	0.710	0.680	0.730	2,045,000	0.7042	-1.39%
2021-08-09	0	0.720	0.700	0.720	0.680	0.740	2,990,000	2,114,600	0.7072	0.720	0.700	0.720	0.680	0.740	2,990,000	0.7072	-1.37%
2021-08-06	0	0.730	0.690	0.730	0.690	0.790	5,290,000	3,874,650	0.7324	0.730	0.690	0.730	0.690	0.790	5,290,000	0.7324	-2.67%
2021-08-05	0	0.750	0.720	0.750	0.670	0.770	3,070,000	2,240,900	0.7299	0.750	0.720	0.750	0.670	0.770	3,070,000	0.7299	0.00%
2021-08-04	0	0.750	0.720	0.750	0.640	0.850	17,615,000	13,244,700	0.7519	0.750	0.720	0.750	0.640	0.850	17,615,000	0.7519	1.35%
2021-08-03	0	0.740	0.740	0.750	0.550	0.750	4,325,000	2,727,150	0.6306	0.740	0.740	0.750	0.550	0.750	4,325,000	0.6306	29.82%
2021-08-02	0	0.570	0.570	0.580	0.500	0.590	1,900,000	1,052,900	0.5542	0.570	0.570	0.580	0.500	0.590	1,900,000	0.5542	3.64%
2021-07-30	0	0.550	0.540	0.550	0.500	0.550	825,000	438,150	0.5311	0.550	0.540	0.550	0.500	0.550	825,000	0.5311	1.85%
2021-07-29	0	0.540	0.530	0.540	0.485	0.580	1,535,000	798,925	0.5205	0.540	0.530	0.540	0.485	0.580	1,535,000	0.5205	3.85%
2021-07-28	0	0.520	0.520	0.530	0.470	0.580	4,820,000	2,487,675	0.5161	0.520	0.520	0.530	0.470	0.580	4,820,000	0.5161	0.00%
2021-07-27	0	0.520	0.490	0.520	0.420	0.650	15,595,000	7,868,200	0.5045	0.520	0.490	0.520	0.420	0.650	15,595,000	0.5045	-10.34%
2021-07-26	0	0.580	0.570	0.580	0.540	0.750	21,215,000	13,634,600	0.6427	0.580	0.570	0.580	0.540	0.750	21,215,000	0.6427	-15.94%
2021-07-23	0	0.690	0.690	0.700	0.490	0.750	77,375,000	46,545,725	0.6016	0.690	0.690	0.700	0.490	0.750	77,375,000	0.6016	53.33%
2021-07-22	0	0.450	0.445	0.450	0.340	0.500	9,800,000	4,353,525	0.4442	0.450	0.445	0.450	0.340	0.500	9,800,000	0.4442	32.35%
2021-07-21	0	0.340	0.325	0.340	0.315	0.370	1,125,000	367,700	0.3268	0.340	0.325	0.340	0.315	0.370	1,125,000	0.3268	-8.11%
2021-07-20	0	0.370	0.350	0.370	0.330	0.415	1,500,000	566,875	0.3779	0.370	0.350	0.370	0.330	0.415	1,500,000	0.3779	1.37%
2021-07-19	0	0.365	0.360	0.395	0.295	0.470	11,305,000	4,308,725	0.3811	0.365	0.360	0.395	0.295	0.470	11,305,000	0.3811	25.86%
2021-07-16	0	0.290	0.285	0.295	0.285	0.300	55,000	15,975	0.2905	0.290	0.285	0.295	0.285	0.300	55,000	0.2905	-1.69%
2021-07-15	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	-1.67%
2021-07-14	0	0.300	0.280	0.305	0.285	0.300	15,000	4,350	0.2900	0.300	0.280	0.305	0.285	0.300	15,000	0.2900	0.00%
2021-07-13	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2021-07-12	0	0.305	0.285	0.305	0.295	0.320	40,000	11,925	0.2981	0.305	0.285	0.305	0.295	0.320	40,000	0.2981	3.39%
2021-07-09	0	0.295	0.285	0.295	0.320	0.320	5,000	1,600	0.3200	0.295	0.285	0.295	0.320	0.320	5,000	0.3200	3.51%
2021-07-08	0	0.285	0.285	0.300	0.285	0.290	70,000	20,050	0.2864	0.285	0.285	0.300	0.285	0.290	70,000	0.2864	-8.06%
2021-07-07	0	0.310	0.280	0.310	0.320	0.320	5,000	1,600	0.3200	0.310	0.280	0.310	0.320	0.320	5,000	0.3200	0.00%
2021-07-06	0	0.310	0.275	0.310	0.315	0.325	60,000	19,200	0.3200	0.310	0.275	0.310	0.315	0.325	60,000	0.3200	-1.59%
2021-07-05	0	0.315	0.275	0.315	0.315	0.315	45,000	14,175	0.3150	0.315	0.275	0.315	0.315	0.315	45,000	0.3150	0.00%
2021-07-02	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2021-06-30	0	0.315	0.280	0.315	0.320	0.320	20,000	6,450	0.3225	0.315	0.280	0.315	0.320	0.320	20,000	0.3225	1.61%
2021-06-29	0	0.310	0.285	0.310	0.285	0.350	590,000	184,125	0.3121	0.310	0.285	0.310	0.285	0.350	590,000	0.3121	6.90%
2021-06-28	0	0.290	0.265	0.290	0.295	0.300	10,000	2,975	0.2975	0.290	0.265	0.290	0.295	0.300	10,000	0.2975	0.00%
2021-06-25	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2021-06-24	0	0.290	0.280	0.290	0.280	0.290	65,000	18,250	0.2808	0.290	0.280	0.290	0.280	0.290	65,000	0.2808	0.00%
2021-06-23	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2021-06-22	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2021-06-21	0	0.295	0.275	0.295	0.265	0.295	155,000	42,750	0.2758	0.295	0.275	0.295	0.265	0.295	155,000	0.2758	0.00%
2021-06-18	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2021-06-17	0	0.300	0.275	0.300	0.265	0.300	50,000	14,450	0.2890	0.300	0.275	0.300	0.265	0.300	50,000	0.2890	1.69%
2021-06-16	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2021-06-15	0	0.300	0.270	0.300	0.305	0.305	195,000	59,475	0.3050	0.300	0.270	0.300	0.305	0.305	195,000	0.3050	1.69%
2021-06-11	0	0.295	0.265	0.300	0.285	0.300	15,000	4,425	0.2950	0.295	0.265	0.300	0.285	0.300	15,000	0.2950	0.00%
2021-06-10	0	0.295	0.280	0.295	0.280	0.310	460,000	133,750	0.2908	0.295	0.280	0.295	0.280	0.310	460,000	0.2908	3.51%
2021-06-09	0	0.285	0.265	0.290	0.255	0.290	70,000	18,300	0.2614	0.285	0.265	0.290	0.255	0.290	70,000	0.2614	1.79%
2021-06-08	0	0.280	0.265	0.285	0.285	0.285	10,000	2,850	0.2850	0.280	0.265	0.285	0.285	0.285	10,000	0.2850	-1.75%
2021-06-07	0	0.285	0.270	0.285	0.285	0.320	390,000	117,975	0.3025	0.285	0.270	0.285	0.285	0.320	390,000	0.3025	1.79%
2021-06-04	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2021-06-03	0	0.280	0.265	0.280	0.265	0.290	145,000	39,575	0.2729	0.280	0.265	0.280	0.265	0.290	145,000	0.2729	3.70%
2021-06-02	0	0.270	0.265	0.270	0.265	0.270	130,000	34,475	0.2652	0.270	0.265	0.270	0.265	0.270	130,000	0.2652	0.00%
2021-06-01	0	0.270	0.260	0.270	0.265	0.290	225,000	61,750	0.2744	0.270	0.260	0.270	0.265	0.290	225,000	0.2744	5.88%
2021-05-31	0	0.255	0.255	0.265	0.250	0.275	465,000	120,475	0.2591	0.255	0.255	0.265	0.250	0.275	465,000	0.2591	-7.27%
2021-05-28	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2021-05-27	0	0.275	0.255	0.275	0.275	0.275	5,000	1,375	0.2750	0.275	0.255	0.275	0.275	0.275	5,000	0.2750	1.85%
2021-05-26	0	0.270	0.255	0.275	0.260	0.270	240,000	62,450	0.2602	0.270	0.255	0.275	0.260	0.270	240,000	0.2602	0.00%
2021-05-25	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-5.26%
2021-05-24	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	-1.72%
2021-05-21	0	0.290	0.265	0.290	0.265	0.290	180,000	48,550	0.2697	0.290	0.265	0.290	0.265	0.290	180,000	0.2697	7.41%
2021-05-20	0	0.270	0.255	0.270	0.255	0.270	70,000	17,975	0.2568	0.270	0.255	0.270	0.255	0.270	70,000	0.2568	-1.82%
2021-05-18	0	0.275	0.260	0.280	0.255	0.295	510,000	135,875	0.2664	0.275	0.260	0.280	0.255	0.295	510,000	0.2664	5.77%
2021-05-17	0	0.260	0.250	0.260	0.270	0.275	60,000	16,250	0.2708	0.260	0.250	0.260	0.270	0.275	60,000	0.2708	-3.70%
2021-05-14	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-05-13	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-05-12	0	0.270	0.245	0.270	0.250	0.290	100,000	26,125	0.2613	0.270	0.245	0.270	0.250	0.290	100,000	0.2613	3.85%
2021-05-11	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2021-05-10	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	-1.89%
2021-05-07	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-3.64%
2021-05-06	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2021-05-05	0	0.275	0.245	0.275	0.275	0.285	50,000	13,275	0.2655	0.275	0.245	0.275	0.275	0.285	50,000	0.2655	5.77%
2021-05-04	0	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	-3.70%
2021-05-03	0	0.270	0.245	0.270	0.250	0.270	100,000	25,100	0.2510	0.270	0.245	0.270	0.250	0.270	100,000	0.2510	3.85%
2021-04-30	0	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	-3.70%
2021-04-29	0	0.270	0.247	0.270	-	-	0	0	-	0.270	0.247	0.270	-	-	0	-	0.00%
2021-04-28	0	0.270	0.241	0.270	0.240	0.270	70,000	18,170	0.2596	0.270	0.241	0.270	0.240	0.270	70,000	0.2596	3.85%
2021-04-27	0	0.260	0.244	0.260	0.245	0.260	155,000	38,700	0.2497	0.260	0.244	0.260	0.245	0.260	155,000	0.2497	0.00%
2021-04-26	0	0.260	0.238	0.260	0.260	0.260	115,000	29,950	0.2604	0.260	0.238	0.260	0.260	0.260	115,000	0.2604	1.96%
2021-04-23	0	0.255	0.240	0.255	0.255	0.255	30,000	7,650	0.2550	0.255	0.240	0.255	0.255	0.255	30,000	0.2550	-1.92%
2021-04-22	0	0.260	0.245	0.270	-	-	0	0	-	0.260	0.245	0.270	-	-	0	-	0.00%
2021-04-21	0	0.260	0.245	0.270	-	-	0	0	-	0.260	0.245	0.270	-	-	0	-	0.00%
2021-04-20	0	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2021-04-19	0	0.260	0.246	0.265	-	-	0	0	-	0.260	0.246	0.265	-	-	0	-	0.00%
2021-04-16	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2021-04-15	0	0.260	0.245	0.270	0.260	0.260	130,000	33,800	0.2600	0.260	0.245	0.270	0.260	0.260	130,000	0.2600	0.00%
2021-04-14	0	0.260	0.245	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	0.245	0.260	0.260	0.260	10,000	0.2600	0.00%
2021-04-13	0	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2021-04-12	0	0.260	0.246	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	0.246	0.260	0.260	0.260	10,000	0.2600	0.00%
2021-04-09	0	0.260	0.248	0.260	-	-	0	0	-	0.260	0.248	0.260	-	-	0	-	-1.89%
2021-04-08	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2021-04-07	0	0.265	0.250	0.265	0.270	0.270	10,000	2,700	0.2700	0.265	0.250	0.265	0.270	0.270	10,000	0.2700	1.92%
2021-04-01	0	0.260	0.248	0.265	-	-	0	0	-	0.260	0.248	0.265	-	-	0	-	0.00%
2021-03-31	0	0.260	0.247	0.260	0.275	0.275	5,000	1,375	0.2750	0.260	0.247	0.260	0.275	0.275	5,000	0.2750	0.00%
2021-03-30	0	0.260	0.245	0.260	0.255	0.270	50,000	13,175	0.2635	0.260	0.245	0.260	0.255	0.270	50,000	0.2635	7.00%
2021-03-29	0	0.243	0.236	0.245	0.243	0.244	95,000	23,150	0.2437	0.243	0.236	0.245	0.243	0.244	95,000	0.2437	-4.71%
2021-03-26	0	0.255	0.244	0.265	0.243	0.255	135,000	33,010	0.2445	0.255	0.244	0.265	0.243	0.255	135,000	0.2445	-3.77%
2021-03-25	0	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	0.00%
2021-03-24	0	0.265	0.244	0.265	0.243	0.265	90,000	22,860	0.2540	0.265	0.244	0.265	0.243	0.265	90,000	0.2540	-1.85%
2021-03-23	0	0.270	0.244	0.270	0.249	0.290	70,000	18,405	0.2629	0.270	0.244	0.270	0.249	0.290	70,000	0.2629	13.92%
2021-03-22	0	0.237	0.237	0.250	0.232	0.243	225,000	53,535	0.2379	0.237	0.237	0.250	0.232	0.243	225,000	0.2379	-8.85%
2021-03-19	0	0.260	0.245	0.260	0.260	0.260	75,000	19,500	0.2600	0.260	0.245	0.260	0.260	0.260	75,000	0.2600	7.44%
2021-03-18	0	0.242	0.242	0.265	0.226	0.270	585,000	142,405	0.2434	0.242	0.242	0.265	0.226	0.270	585,000	0.2434	-2.02%
2021-03-17	0	0.247	0.247	0.250	0.247	0.250	190,000	47,060	0.2477	0.247	0.247	0.250	0.247	0.250	190,000	0.2477	-5.00%
2021-03-16	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2021-03-15	0	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	-1.89%
2021-03-12	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2021-03-11	0	0.265	0.250	0.270	0.270	0.270	5,000	1,350	0.2700	0.265	0.250	0.270	0.270	0.270	5,000	0.2700	0.00%
2021-03-10	0	0.265	0.245	0.270	0.250	0.270	1,495,000	374,600	0.2506	0.265	0.245	0.270	0.250	0.270	1,495,000	0.2506	0.00%
2021-03-09	0	0.265	0.243	0.270	0.270	0.270	5,000	1,350	0.2700	0.265	0.243	0.270	0.270	0.270	5,000	0.2700	1.92%
2021-03-08	0	0.260	0.246	0.260	0.245	0.270	505,000	129,265	0.2560	0.260	0.246	0.260	0.245	0.270	505,000	0.2560	-1.89%
2021-03-05	0	0.265	0.244	0.265	0.255	0.265	65,000	16,900	0.2600	0.265	0.244	0.265	0.255	0.265	65,000	0.2600	3.92%
2021-03-04	0	0.255	0.241	0.265	0.255	0.255	120,000	30,600	0.2550	0.255	0.241	0.265	0.255	0.255	120,000	0.2550	-1.92%
2021-03-03	0	0.260	0.247	0.260	0.250	0.270	110,000	28,275	0.2570	0.260	0.247	0.260	0.250	0.270	110,000	0.2570	10.64%
2021-03-02	0	0.235	0.232	0.265	0.235	0.285	630,000	170,130	0.2700	0.235	0.232	0.265	0.235	0.285	630,000	0.2700	-4.86%
2021-03-01	0	0.247	0.222	0.250	-	-	5,000	1,150	0.2300	0.247	0.222	0.250	-	-	5,000	0.2300	0.00%
2021-02-26	0	0.247	0.220	0.248	0.230	0.250	120,000	28,535	0.2378	0.247	0.220	0.248	0.230	0.250	120,000	0.2378	4.22%
2021-02-25	0	0.237	0.237	0.248	-	-	0	0	-	0.237	0.237	0.248	-	-	0	-	0.00%
2021-02-24	0	0.237	0.224	0.241	0.240	0.241	50,000	12,015	0.2403	0.237	0.224	0.241	0.240	0.241	50,000	0.2403	-1.25%
2021-02-23	0	0.240	0.240	0.244	0.240	0.240	95,000	22,800	0.2400	0.240	0.240	0.244	0.240	0.240	95,000	0.2400	18.23%
2021-02-22	0	0.203	0.202	0.248	0.201	0.255	205,000	46,385	0.2263	0.203	0.202	0.248	0.201	0.255	205,000	0.2263	-23.40%
2021-02-19	0	0.265	0.230	0.265	0.248	0.270	55,000	14,055	0.2555	0.265	0.230	0.265	0.248	0.270	55,000	0.2555	6.00%
2021-02-18	0	0.250	0.210	0.275	0.249	0.275	545,000	142,405	0.2613	0.250	0.210	0.275	0.249	0.275	545,000	0.2613	0.00%
2021-02-17	0	0.250	0.210	0.250	0.209	0.250	255,000	55,045	0.2159	0.250	0.210	0.250	0.209	0.250	255,000	0.2159	19.62%
2021-02-16	0	0.209	0.196	0.200	0.198	0.209	690,000	136,675	0.1981	0.209	0.196	0.200	0.198	0.209	690,000	0.1981	-1.42%
2021-02-11	0	0.212	0.205	0.213	-	-	0	0	-	0.212	0.205	0.213	-	-	0	-	0.00%
2021-02-10	0	0.212	0.212	0.213	0.198	0.212	440,000	89,520	0.2035	0.212	0.212	0.213	0.198	0.212	440,000	0.2035	0.00%
2021-02-09	0	0.212	0.196	0.213	0.212	0.215	45,000	9,615	0.2137	0.212	0.196	0.213	0.212	0.215	45,000	0.2137	-1.85%
2021-02-08	0	0.216	0.216	0.230	0.210	0.216	80,000	16,890	0.2111	0.216	0.216	0.230	0.210	0.216	80,000	0.2111	-6.09%
2021-02-05	0	0.230	0.215	0.230	0.230	0.230	110,000	25,300	0.2300	0.230	0.215	0.230	0.230	0.230	110,000	0.2300	-3.36%
2021-02-04	0	0.238	0.226	0.238	0.220	0.300	960,000	229,095	0.2386	0.238	0.226	0.238	0.220	0.300	960,000	0.2386	11.21%
2021-02-03	0	0.214	0.212	0.218	0.209	0.230	13,200,000	2,481,325	0.1880	0.214	0.212	0.218	0.209	0.230	13,200,000	0.1880	18.89%
2021-02-02	0	0.180	0.180	0.205	0.163	0.195	1,780,000	312,980	0.1758	0.180	0.180	0.205	0.163	0.195	1,780,000	0.1758	11.80%
2021-02-01	0	0.161	0.161	0.165	0.153	0.167	430,000	69,490	0.1616	0.161	0.161	0.165	0.153	0.167	430,000	0.1616	-6.94%
2021-01-29	0	0.173	0.166	0.178	-	-	0	0	-	0.173	0.166	0.178	-	-	0	-	0.00%
2021-01-28	0	0.173	0.162	0.175	0.165	0.173	350,000	59,385	0.1697	0.173	0.162	0.175	0.165	0.173	350,000	0.1697	4.22%
2021-01-27	0	0.166	0.153	0.166	0.165	0.166	165,000	27,330	0.1656	0.166	0.153	0.166	0.165	0.166	165,000	0.1656	0.61%
2021-01-26	0	0.165	0.154	0.169	0.165	0.167	210,000	34,750	0.1655	0.165	0.154	0.169	0.165	0.167	210,000	0.1655	-5.17%
2021-01-25	0	0.174	0.166	0.174	0.166	0.175	240,000	40,045	0.1669	0.174	0.166	0.174	0.166	0.175	240,000	0.1669	-2.25%
2021-01-22	0	0.178	0.164	0.178	0.161	0.178	125,000	20,880	0.1670	0.178	0.164	0.178	0.161	0.178	125,000	0.1670	6.59%
2021-01-21	0	0.167	0.167	0.173	0.165	0.166	40,000	6,610	0.1653	0.167	0.167	0.173	0.165	0.166	40,000	0.1653	-2.91%
2021-01-20	0	0.172	0.166	0.174	0.171	0.172	440,000	75,280	0.1711	0.172	0.166	0.174	0.171	0.172	440,000	0.1711	3.61%
2021-01-19	0	0.166	0.166	0.174	0.165	0.173	255,000	42,790	0.1678	0.166	0.166	0.174	0.165	0.173	255,000	0.1678	-8.79%
2021-01-18	0	0.182	0.172	0.184	0.166	0.182	135,000	23,580	0.1747	0.182	0.172	0.184	0.166	0.182	135,000	0.1747	4.00%
2021-01-15	0	0.175	0.173	0.175	0.175	0.184	160,000	28,175	0.1761	0.175	0.173	0.175	0.175	0.184	160,000	0.1761	-7.41%
2021-01-14	0	0.189	0.173	0.189	0.189	0.189	10,000	1,890	0.1890	0.189	0.173	0.189	0.189	0.189	10,000	0.1890	9.25%
2021-01-13	0	0.173	0.171	0.189	0.173	0.173	20,000	3,460	0.1730	0.173	0.171	0.189	0.173	0.173	20,000	0.1730	0.00%
2021-01-12	0	0.173	0.171	0.189	0.173	0.173	30,000	5,190	0.1730	0.173	0.171	0.189	0.173	0.173	30,000	0.1730	0.00%
2021-01-11	0	0.173	0.173	0.189	0.173	0.180	50,000	8,860	0.1772	0.173	0.173	0.189	0.173	0.180	50,000	0.1772	-3.89%
2021-01-08	0	0.180	0.173	0.180	0.174	0.180	60,000	10,595	0.1766	0.180	0.173	0.180	0.174	0.180	60,000	0.1766	5.26%
2021-01-07	0	0.171	0.166	0.174	0.168	0.172	150,000	25,500	0.1700	0.171	0.166	0.174	0.168	0.172	150,000	0.1700	-0.58%
2021-01-06	0	0.172	0.168	0.172	0.165	0.185	545,000	93,895	0.1723	0.172	0.168	0.172	0.165	0.185	545,000	0.1723	-7.03%
2021-01-05	0	0.185	0.171	0.187	0.161	0.191	1,325,000	246,260	0.1859	0.185	0.171	0.187	0.161	0.191	1,325,000	0.1859	-6.09%
2021-01-04	0	0.197	0.164	0.197	-	-	0	0	-	0.197	0.164	0.197	-	-	0	-	0.00%
2020-12-31	0	0.197	0.165	0.206	-	-	0	0	-	0.197	0.165	0.206	-	-	0	-	0.00%
2020-12-30	0	0.197	0.175	0.197	-	-	0	0	-	0.197	0.175	0.197	-	-	0	-	-1.01%
2020-12-29	0	0.199	0.172	0.199	0.200	0.200	5,000	1,000	0.2000	0.199	0.172	0.199	0.200	0.200	5,000	0.2000	3.65%
2020-12-28	0	0.192	0.171	0.195	-	-	0	0	-	0.192	0.171	0.195	-	-	0	-	0.00%
2020-12-24	0	0.192	0.170	0.195	-	-	0	0	-	0.192	0.170	0.195	-	-	0	-	0.00%
2020-12-23	0	0.192	0.176	0.192	0.171	0.195	50,000	9,220	0.1844	0.192	0.176	0.192	0.171	0.195	50,000	0.1844	12.28%
2020-12-22	0	0.171	0.170	0.171	-	-	0	0	-	0.171	0.170	0.171	-	-	0	-	0.00%
2020-12-21	0	0.171	0.170	0.179	0.163	0.179	295,000	51,135	0.1733	0.171	0.170	0.179	0.163	0.179	295,000	0.1733	-1.72%
2020-12-18	0	0.174	0.165	0.174	0.163	0.175	565,000	96,915	0.1715	0.174	0.165	0.174	0.163	0.175	565,000	0.1715	-8.90%
2020-12-17	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2020-12-16	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2020-12-15	0	0.191	-	0.192	-	-	0	0	-	0.191	-	0.192	-	-	0	-	0.00%
2020-12-14	0	0.191	0.189	0.196	-	-	0	0	-	0.191	0.189	0.196	-	-	0	-	0.00%
2020-12-11	0	0.191	-	0.209	-	-	0	0	-	0.191	-	0.209	-	-	0	-	0.00%
2020-12-10	0	0.191	-	0.195	-	-	0	0	-	0.191	-	0.195	-	-	0	-	0.00%
2020-12-09	0	0.191	0.170	0.191	0.191	0.191	10,000	1,910	0.1910	0.191	0.170	0.191	0.191	0.191	10,000	0.1910	-1.55%
2020-12-08	0	0.194	0.191	0.194	0.194	0.194	10,000	1,940	0.1940	0.194	0.191	0.194	0.194	0.194	10,000	0.1940	0.00%
2020-12-07	0	0.194	0.194	0.200	-	-	0	0	-	0.194	0.194	0.200	-	-	0	-	0.00%
2020-12-04	0	0.194	-	0.209	-	-	0	0	-	0.194	-	0.209	-	-	0	-	0.00%
2020-12-03	0	0.194	0.165	0.194	0.194	0.200	310,000	61,700	0.1990	0.194	0.165	0.194	0.194	0.200	310,000	0.1990	0.00%
2020-12-02	0	0.194	-	0.194	0.194	0.194	5,000	970	0.1940	0.194	-	0.194	0.194	0.194	5,000	0.1940	0.00%
2020-12-01	0	0.194	0.173	0.210	-	-	0	0	-	0.194	0.173	0.210	-	-	0	-	0.00%
2020-11-30	0	0.194	-	0.194	0.194	0.194	10,000	1,940	0.1940	0.194	-	0.194	0.194	0.194	10,000	0.1940	0.00%
2020-11-27	0	0.194	0.185	0.194	0.194	0.195	50,000	9,735	0.1947	0.194	0.185	0.194	0.194	0.195	50,000	0.1947	2.11%
2020-11-26	0	0.190	0.182	0.194	-	-	10,000	1,800	0.1800	0.190	0.182	0.194	-	-	10,000	0.1800	0.00%
2020-11-25	0	0.190	0.180	0.194	0.180	0.190	60,000	11,270	0.1878	0.190	0.180	0.194	0.180	0.190	60,000	0.1878	3.26%
2020-11-24	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2020-11-23	0	0.184	0.164	0.184	-	-	0	0	-	0.184	0.164	0.184	-	-	0	-	0.00%
2020-11-20	0	0.184	0.163	0.184	-	-	0	0	-	0.184	0.163	0.184	-	-	0	-	-1.08%
2020-11-19	0	0.186	-	0.186	0.186	0.191	100,000	18,850	0.1885	0.186	-	0.186	0.186	0.191	100,000	0.1885	-2.62%
2020-11-18	0	0.191	0.186	0.191	0.191	0.191	45,000	8,595	0.1910	0.191	0.186	0.191	0.191	0.191	45,000	0.1910	-1.55%
2020-11-17	0	0.194	0.186	0.200	0.185	0.194	2,390,000	442,610	0.1852	0.194	0.186	0.200	0.185	0.194	2,390,000	0.1852	3.74%
2020-11-16	0	0.187	0.187	0.209	0.187	0.187	20,000	3,740	0.1870	0.187	0.187	0.209	0.187	0.187	20,000	0.1870	0.00%
2020-11-13	0	0.187	-	0.205	-	-	0	0	-	0.187	-	0.205	-	-	0	-	0.00%
2020-11-12	0	0.187	0.155	0.187	-	-	0	0	-	0.187	0.155	0.187	-	-	0	-	-0.53%
2020-11-11	0	0.188	-	0.200	-	-	0	0	-	0.188	-	0.200	-	-	0	-	0.00%
2020-11-10	0	0.188	-	0.200	-	-	0	0	-	0.188	-	0.200	-	-	0	-	0.00%
2020-11-09	0	0.188	-	0.205	-	-	0	0	-	0.188	-	0.205	-	-	0	-	0.00%
2020-11-06	0	0.188	-	0.205	-	-	100,000	18,800	0.1880	0.188	-	0.205	-	-	100,000	0.1880	0.00%
2020-11-05	0	0.188	0.155	0.188	-	-	0	0	-	0.188	0.155	0.188	-	-	0	-	-1.05%
2020-11-04	0	0.190	-	0.208	-	-	0	0	-	0.190	-	0.208	-	-	0	-	0.00%
2020-11-03	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2020-11-02	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2020-10-30	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-2.56%
2020-10-29	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-0.51%
2020-10-28	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-2.00%
2020-10-27	0	0.200	0.099	0.200	0.188	0.200	150,000	29,700	0.1980	0.200	0.099	0.200	0.188	0.200	150,000	0.1980	6.38%
2020-10-23	0	0.188	-	0.200	-	-	0	0	-	0.188	-	0.200	-	-	0	-	0.00%
2020-10-22	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-1.05%
2020-10-21	0	0.190	0.160	0.190	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	-1.55%
2020-10-20	0	0.193	-	0.200	-	-	0	0	-	0.193	-	0.200	-	-	0	-	0.00%
2020-10-19	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-1.03%
2020-10-16	0	0.195	0.151	0.195	-	-	0	0	-	0.195	0.151	0.195	-	-	0	-	-0.51%
2020-10-15	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2020-10-14	0	0.196	0.171	0.200	-	-	0	0	-	0.196	0.171	0.200	-	-	0	-	3.70%
2020-10-12	0	0.189	-	0.200	-	-	0	0	-	0.189	-	0.200	-	-	0	-	0.00%
2020-10-09	0	0.189	0.170	0.189	0.171	0.190	160,000	30,020	0.1876	0.189	0.170	0.189	0.171	0.190	160,000	0.1876	2.16%
2020-10-08	0	0.185	-	0.250	-	-	0	0	-	0.185	-	0.250	-	-	0	-	0.00%
2020-10-07	0	0.185	0.165	0.200	-	-	0	0	-	0.185	0.165	0.200	-	-	0	-	0.00%
2020-10-06	0	0.185	0.165	0.185	-	-	0	0	-	0.185	0.165	0.185	-	-	0	-	0.00%
2020-10-05	0	0.185	-	0.219	-	-	0	0	-	0.185	-	0.219	-	-	0	-	5.71%
2020-09-30	0	0.175	0.146	0.200	-	-	0	0	-	0.175	0.146	0.200	-	-	0	-	0.00%
2020-09-29	0	0.175	0.153	0.200	-	-	0	0	-	0.175	0.153	0.200	-	-	0	-	0.00%
2020-09-28	0	0.175	0.143	0.200	-	-	0	0	-	0.175	0.143	0.200	-	-	0	-	0.00%
2020-09-25	0	0.175	0.158	0.200	-	-	0	0	-	0.175	0.158	0.200	-	-	0	-	0.00%
2020-09-24	0	0.175	0.166	0.200	0.175	0.175	5,000	875	0.1750	0.175	0.166	0.200	0.175	0.175	5,000	0.1750	0.00%
2020-09-23	0	0.175	0.161	0.210	-	-	0	0	-	0.175	0.161	0.210	-	-	0	-	0.00%
2020-09-22	0	0.175	0.165	-	-	-	0	0	-	0.175	0.165	-	-	-	0	-	0.00%
2020-09-21	0	0.175	0.164	0.220	0.161	0.178	130,000	22,290	0.1715	0.175	0.164	0.220	0.161	0.178	130,000	0.1715	-1.69%
2020-09-18	0	0.178	0.177	0.199	0.175	0.178	100,000	17,635	0.1764	0.178	0.177	0.199	0.175	0.178	100,000	0.1764	-11.00%
2020-09-17	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2020-09-16	0	0.200	-	0.200	0.199	0.200	195,000	38,835	0.1992	0.200	-	0.200	0.199	0.200	195,000	0.1992	0.50%
2020-09-15	0	0.199	-	0.199	0.199	0.199	30,000	5,970	0.1990	0.199	-	0.199	0.199	0.199	30,000	0.1990	0.00%
2020-09-14	0	0.199	0.155	0.199	0.199	0.199	30,000	5,970	0.1990	0.199	0.155	0.199	0.199	0.199	30,000	0.1990	0.00%
2020-09-11	0	0.199	0.050	0.199	-	-	0	0	-	0.199	0.050	0.199	-	-	0	-	0.00%
2020-09-10	0	0.199	0.050	0.199	-	-	0	0	-	0.199	0.050	0.199	-	-	0	-	0.00%
2020-09-09	0	0.199	0.158	0.199	-	-	0	0	-	0.199	0.158	0.199	-	-	0	-	-0.50%
2020-09-08	0	0.200	0.050	0.200	-	-	0	0	-	0.200	0.050	0.200	-	-	0	-	0.00%
2020-09-07	0	0.200	0.050	0.200	-	-	0	0	-	0.200	0.050	0.200	-	-	0	-	0.00%
2020-09-04	0	0.200	0.153	0.200	-	-	0	0	-	0.200	0.153	0.200	-	-	0	-	0.00%
2020-09-03	0	0.200	0.155	0.200	-	-	0	0	-	0.200	0.155	0.200	-	-	0	-	0.00%
2020-09-02	0	0.200	0.064	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	0.064	0.200	0.200	0.200	20,000	0.2000	0.00%
2020-09-01	0	0.200	0.154	0.200	0.200	0.200	5,000	1,000	0.2000	0.200	0.154	0.200	0.200	0.200	5,000	0.2000	0.00%
2020-08-31	0	0.200	0.051	0.200	-	-	0	0	-	0.200	0.051	0.200	-	-	0	-	0.00%
2020-08-28	0	0.200	0.050	0.205	-	-	0	0	-	0.200	0.050	0.205	-	-	0	-	0.00%
2020-08-27	0	0.200	0.165	0.208	-	-	0	0	-	0.200	0.165	0.208	-	-	0	-	0.00%
2020-08-26	0	0.200	0.163	0.200	-	-	0	0	-	0.200	0.163	0.200	-	-	0	-	0.00%
2020-08-25	0	0.200	0.151	0.200	0.200	0.200	40,000	8,000	0.2000	0.200	0.151	0.200	0.200	0.200	40,000	0.2000	0.00%
2020-08-24	0	0.200	0.180	0.204	-	-	0	0	-	0.200	0.180	0.204	-	-	0	-	0.00%
2020-08-21	0	0.200	0.160	0.205	-	-	0	0	-	0.200	0.160	0.205	-	-	0	-	0.00%
2020-08-20	0	0.200	0.050	0.205	-	-	0	0	-	0.200	0.050	0.205	-	-	0	-	0.00%
2020-08-19	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2020-08-18	0	0.200	0.154	0.205	-	-	0	0	-	0.200	0.154	0.205	-	-	0	-	0.00%
2020-08-17	0	0.200	0.156	0.203	-	-	0	0	-	0.200	0.156	0.203	-	-	0	-	0.00%
2020-08-14	0	0.200	0.178	0.200	0.200	0.200	5,000	1,000	0.2000	0.200	0.178	0.200	0.200	0.200	5,000	0.2000	0.50%
2020-08-13	0	0.199	0.199	0.200	-	-	0	0	-	0.199	0.199	0.200	-	-	0	-	3.65%
2020-08-12	0	0.192	0.163	0.205	0.192	0.193	235,000	45,220	0.1924	0.192	0.163	0.205	0.192	0.193	235,000	0.1924	4.35%
2020-08-11	0	0.184	0.175	0.200	0.184	0.208	1,970,000	356,925	0.1812	0.184	0.175	0.200	0.184	0.208	1,970,000	0.1812	1.66%
2020-08-10	0	0.181	0.173	0.200	-	-	0	0	-	0.181	0.173	0.200	-	-	0	-	0.00%
2020-08-07	0	0.181	0.180	0.200	0.181	0.181	5,000	905	0.1810	0.181	0.180	0.200	0.181	0.181	5,000	0.1810	0.56%
2020-08-06	0	0.180	0.173	0.187	-	-	0	0	-	0.180	0.173	0.187	-	-	0	-	0.00%
2020-08-05	0	0.180	0.173	0.200	-	-	0	0	-	0.180	0.173	0.200	-	-	0	-	0.00%
2020-08-04	0	0.180	0.173	0.188	0.180	0.181	70,000	12,610	0.1801	0.180	0.173	0.188	0.180	0.181	70,000	0.1801	-0.55%
2020-08-03	0	0.181	0.181	-	0.181	0.181	20,000	3,620	0.1810	0.181	0.181	-	0.181	0.181	20,000	0.1810	-4.74%
2020-07-31	0	0.190	0.173	0.196	0.189	0.190	165,000	31,345	0.1900	0.190	0.173	0.196	0.189	0.190	165,000	0.1900	0.00%
2020-07-30	0	0.190	0.173	0.190	0.175	0.190	100,000	17,775	0.1778	0.190	0.173	0.190	0.175	0.190	100,000	0.1778	5.56%
2020-07-29	0	0.180	0.173	0.190	0.178	0.181	80,000	14,425	0.1803	0.180	0.173	0.190	0.178	0.181	80,000	0.1803	-4.76%
2020-07-28	0	0.189	0.180	0.200	-	-	0	0	-	0.189	0.180	0.200	-	-	0	-	0.00%
2020-07-27	0	0.189	0.180	0.189	0.189	0.189	50,000	9,450	0.1890	0.189	0.180	0.189	0.189	0.189	50,000	0.1890	0.00%
2020-07-24	0	0.189	0.182	0.202	0.189	0.189	50,000	9,450	0.1890	0.189	0.182	0.202	0.189	0.189	50,000	0.1890	-5.03%
2020-07-23	0	0.199	0.180	0.199	-	-	0	0	-	0.199	0.180	0.199	-	-	0	-	0.00%
2020-07-22	0	0.199	0.180	0.199	0.188	0.210	100,000	19,400	0.1940	0.199	0.180	0.199	0.188	0.210	100,000	0.1940	0.51%
2020-07-21	0	0.198	0.185	0.208	0.198	0.198	685,000	135,630	0.1980	0.198	0.185	0.208	0.198	0.198	685,000	0.1980	-10.00%
2020-07-20	0	0.220	0.160	0.220	0.220	0.220	5,000	1,100	0.2200	0.220	0.160	0.220	0.220	0.220	5,000	0.2200	10.00%
2020-07-17	0	0.200	0.172	0.222	-	-	0	0	-	0.200	0.172	0.222	-	-	0	-	0.00%
2020-07-16	0	0.200	0.200	0.222	0.200	0.221	40,000	8,220	0.2055	0.200	0.200	0.222	0.200	0.221	40,000	0.2055	0.00%
2020-07-15	0	0.200	0.165	0.222	0.200	0.200	125,000	25,000	0.2000	0.200	0.165	0.222	0.200	0.200	125,000	0.2000	3.09%
2020-07-14	0	0.194	0.175	0.222	-	-	0	0	-	0.194	0.175	0.222	-	-	0	-	0.00%
2020-07-13	0	0.194	0.171	0.205	0.185	0.195	520,000	97,720	0.1879	0.194	0.171	0.205	0.185	0.195	520,000	0.1879	3.19%
2020-07-10	0	0.188	0.182	0.222	0.188	0.188	75,000	14,100	0.1880	0.188	0.182	0.222	0.188	0.188	75,000	0.1880	0.00%
2020-07-09	0	0.188	0.180	0.210	-	-	0	0	-	0.188	0.180	0.210	-	-	0	-	0.00%
2020-07-08	0	0.188	0.180	0.202	0.188	0.188	105,000	19,740	0.1880	0.188	0.180	0.202	0.188	0.188	105,000	0.1880	0.53%
2020-07-07	0	0.187	0.180	0.222	0.187	0.187	5,000	935	0.1870	0.187	0.180	0.222	0.187	0.187	5,000	0.1870	0.00%
2020-07-06	0	0.187	0.187	0.213	0.186	0.186	30,000	5,580	0.1860	0.187	0.187	0.213	0.186	0.186	30,000	0.1860	-2.09%
2020-07-03	0	0.191	0.191	0.214	0.180	0.192	65,000	12,370	0.1903	0.191	0.191	0.214	0.180	0.192	65,000	0.1903	-1.55%
2020-07-02	0	0.194	0.191	0.207	0.191	0.194	10,000	1,925	0.1925	0.194	0.191	0.207	0.191	0.194	10,000	0.1925	-6.28%
2020-06-30	0	0.207	0.207	0.249	-	-	0	0	-	0.207	0.207	0.249	-	-	0	-	0.00%
2020-06-29	0	0.207	0.180	0.270	0.207	0.207	55,000	11,385	0.2070	0.207	0.180	0.270	0.207	0.207	55,000	0.2070	-0.48%
2020-06-26	0	0.208	0.190	0.208	-	-	0	0	-	0.208	0.190	0.208	-	-	0	-	0.00%
2020-06-24	0	0.208	0.208	0.220	0.208	0.209	95,000	19,765	0.2081	0.208	0.208	0.220	0.208	0.209	95,000	0.2081	0.00%
2020-06-23	0	0.208	0.208	0.220	0.208	0.209	95,000	19,765	0.2081	0.208	0.208	0.220	0.208	0.209	95,000	0.2081	0.00%
2020-06-22	0	0.208	0.208	0.228	0.207	0.208	275,000	56,965	0.2071	0.208	0.208	0.228	0.207	0.208	275,000	0.2071	-0.95%
2020-06-19	0	0.210	0.210	0.218	0.207	0.207	15,000	3,105	0.2070	0.210	0.210	0.218	0.207	0.207	15,000	0.2070	1.45%
2020-06-18	0	0.207	0.172	0.218	0.206	0.207	135,000	27,940	0.2070	0.207	0.172	0.218	0.206	0.207	135,000	0.2070	1.47%
2020-06-17	0	0.204	0.185	0.206	-	-	0	0	-	0.204	0.185	0.206	-	-	0	-	-0.49%
2020-06-16	0	0.205	0.188	0.205	0.201	0.206	135,000	27,745	0.2055	0.205	0.188	0.205	0.201	0.206	135,000	0.2055	1.99%
2020-06-15	0	0.201	0.165	0.207	0.207	0.207	80,000	16,560	0.2070	0.201	0.165	0.207	0.207	0.207	80,000	0.2070	-3.37%
2020-06-12	0	0.208	0.181	0.208	-	-	0	0	-	0.208	0.181	0.208	-	-	0	-	0.00%
2020-06-11	0	0.208	0.180	0.275	0.176	0.176	10,000	1,760	0.1760	0.208	0.180	0.275	0.176	0.176	10,000	0.1760	4.00%
2020-06-10	0	0.200	0.175	0.220	0.200	0.200	5,000	1,000	0.2000	0.200	0.175	0.220	0.200	0.200	5,000	0.2000	5.26%
2020-06-09	0	0.190	0.174	0.255	-	-	0	0	-	0.190	0.174	0.255	-	-	0	-	0.00%
2020-06-08	0	0.190	0.180	0.233	0.190	0.190	10,000	1,900	0.1900	0.190	0.180	0.233	0.190	0.190	10,000	0.1900	-1.55%
2020-06-05	0	0.193	0.187	0.255	0.177	0.196	145,000	27,330	0.1885	0.193	0.187	0.255	0.177	0.196	145,000	0.1885	-1.03%
2020-06-04	0	0.195	0.177	0.233	-	-	0	0	-	0.195	0.177	0.233	-	-	0	-	0.00%
2020-06-03	0	0.195	0.183	0.220	0.195	0.220	260,000	52,925	0.2036	0.195	0.183	0.220	0.195	0.220	260,000	0.2036	-2.01%
2020-06-02	0	0.199	0.185	0.200	0.202	0.202	15,000	3,040	0.2027	0.199	0.185	0.200	0.202	0.202	15,000	0.2027	11.80%
2020-06-01	0	0.178	0.178	0.190	-	-	0	0	-	0.178	0.178	0.190	-	-	0	-	0.00%
2020-05-29	0	0.178	0.178	0.205	0.175	0.175	5,000	875	0.1750	0.178	0.178	0.205	0.175	0.175	5,000	0.1750	-14.01%
2020-05-28	0	0.207	0.180	0.210	-	-	0	0	-	0.207	0.180	0.210	-	-	0	-	0.00%
2020-05-27	0	0.207	0.193	0.207	0.207	0.207	25,000	5,175	0.2070	0.207	0.193	0.207	0.207	0.207	25,000	0.2070	0.98%
2020-05-26	0	0.205	0.197	0.205	0.205	0.205	25,000	5,125	0.2050	0.205	0.197	0.205	0.205	0.205	25,000	0.2050	0.00%
2020-05-25	0	0.205	0.205	0.212	0.190	0.345	310,000	70,000	0.2258	0.205	0.205	0.212	0.190	0.345	310,000	0.2258	11.41%
2020-05-22	0	0.184	0.180	-	0.184	0.184	200,000	36,800	0.1840	0.184	0.180	-	0.184	0.184	200,000	0.1840	-3.16%
2020-05-21	0	0.190	0.190	0.222	-	-	0	0	-	0.190	0.190	0.222	-	-	0	-	0.00%
2020-05-20	0	0.190	0.188	0.213	0.187	0.190	630,000	119,230	0.1893	0.190	0.188	0.213	0.187	0.190	630,000	0.1893	1.60%
2020-05-19	0	0.187	0.187	0.200	0.182	0.182	145,000	26,390	0.1820	0.187	0.187	0.200	0.182	0.182	145,000	0.1820	3.31%
2020-05-18	0	0.181	0.181	0.190	0.181	0.186	200,000	36,700	0.1835	0.181	0.181	0.190	0.181	0.186	200,000	0.1835	-3.21%
2020-05-15	0	0.187	0.185	0.195	0.185	0.187	95,000	17,695	0.1863	0.187	0.185	0.195	0.185	0.187	95,000	0.1863	-4.10%
2020-05-14	0	0.195	0.185	0.195	-	-	0	0	-	0.195	0.185	0.195	-	-	0	-	-2.50%
2020-05-13	0	0.200	0.190	0.205	-	-	0	0	-	0.200	0.190	0.205	-	-	0	-	0.00%
2020-05-12	0	0.200	0.190	0.210	0.190	0.200	345,000	66,610	0.1931	0.200	0.190	0.210	0.190	0.200	345,000	0.1931	2.56%
2020-05-11	0	0.195	0.190	0.197	0.195	0.195	95,000	18,525	0.1950	0.195	0.190	0.197	0.195	0.195	95,000	0.1950	1.56%
2020-05-08	0	0.192	0.191	0.200	0.190	0.194	225,000	43,045	0.1913	0.192	0.191	0.200	0.190	0.194	225,000	0.1913	-2.54%
2020-05-07	0	0.197	0.190	0.197	0.200	0.210	95,000	19,200	0.2021	0.197	0.190	0.197	0.200	0.210	95,000	0.2021	-6.19%
2020-05-06	0	0.210	0.170	0.215	-	-	0	0	-	0.210	0.170	0.215	-	-	0	-	0.00%
2020-05-05	0	0.210	0.171	0.210	-	-	0	0	-	0.210	0.171	0.210	-	-	0	-	0.00%
2020-05-04	0	0.210	0.170	0.219	-	-	0	0	-	0.210	0.170	0.219	-	-	0	-	0.00%
2020-04-29	0	0.210	0.173	0.210	0.190	0.210	80,000	15,340	0.1918	0.210	0.173	0.210	0.190	0.210	80,000	0.1918	5.00%
2020-04-28	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2020-04-27	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2020-04-24	0	0.200	0.170	0.210	0.200	0.200	5,000	1,000	0.2000	0.200	0.170	0.210	0.200	0.200	5,000	0.2000	0.00%
2020-04-23	0	0.200	0.170	0.219	-	-	0	0	-	0.200	0.170	0.219	-	-	0	-	0.00%
2020-04-22	0	0.200	0.170	0.218	0.200	0.200	200,000	40,000	0.2000	0.200	0.170	0.218	0.200	0.200	200,000	0.2000	-4.76%
2020-04-21	0	0.210	0.170	0.210	-	-	0	0	-	0.210	0.170	0.210	-	-	0	-	0.00%
2020-04-20	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	-4.55%
2020-04-17	0	0.220	0.201	0.228	-	-	0	0	-	0.220	0.201	0.228	-	-	0	-	0.00%
2020-04-16	0	0.220	0.201	0.229	0.220	0.220	150,000	33,000	0.2200	0.220	0.201	0.229	0.220	0.220	150,000	0.2200	-3.93%
2020-04-15	0	0.229	0.201	0.229	0.229	0.229	100,000	22,900	0.2290	0.229	0.201	0.229	0.229	0.229	100,000	0.2290	4.09%
2020-04-14	0	0.220	0.220	0.230	0.219	0.219	50,000	10,950	0.2190	0.220	0.220	0.230	0.219	0.219	50,000	0.2190	4.76%
2020-04-09	0	0.210	0.190	0.227	-	-	0	0	-	0.210	0.190	0.227	-	-	0	-	0.00%
2020-04-08	0	0.210	0.190	0.230	0.210	0.220	40,000	8,600	0.2150	0.210	0.190	0.230	0.210	0.220	40,000	0.2150	-8.30%
2020-04-07	0	0.229	0.191	0.230	0.229	0.229	140,000	32,060	0.2290	0.229	0.191	0.230	0.229	0.229	140,000	0.2290	0.00%
2020-04-06	0	0.229	0.190	0.229	-	-	0	0	-	0.229	0.190	0.229	-	-	0	-	0.00%
2020-04-03	0	0.229	0.190	0.229	-	-	0	0	-	0.229	0.190	0.229	-	-	0	-	0.00%
2020-04-02	0	0.229	0.200	0.229	0.230	0.230	20,000	4,600	0.2300	0.229	0.200	0.229	0.230	0.230	20,000	0.2300	20.53%
2020-04-01	0	0.190	0.199	0.230	-	-	0	0	-	0.190	0.199	0.230	-	-	0	-	0.00%
2020-03-31	0	0.190	0.190	0.230	0.190	0.190	15,000	2,850	0.1900	0.190	0.190	0.230	0.190	0.190	15,000	0.1900	0.00%
2020-03-30	0	0.190	0.190	0.229	0.190	0.190	50,000	9,500	0.1900	0.190	0.190	0.229	0.190	0.190	50,000	0.1900	-17.39%
2020-03-27	0	0.230	0.210	0.230	0.230	0.240	75,000	17,500	0.2333	0.230	0.210	0.230	0.230	0.240	75,000	0.2333	15.00%
2020-03-26	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2020-03-25	0	0.200	0.188	0.200	0.169	0.200	180,000	33,945	0.1886	0.200	0.188	0.200	0.169	0.200	180,000	0.1886	17.65%
2020-03-24	0	0.170	0.100	0.185	0.170	0.170	15,000	2,550	0.1700	0.170	0.100	0.185	0.170	0.170	15,000	0.1700	0.00%
2020-03-23	0	0.170	0.150	0.200	-	-	0	0	-	0.170	0.150	0.200	-	-	0	-	0.00%
2020-03-20	0	0.170	0.170	0.199	0.169	0.169	25,000	4,225	0.1690	0.170	0.170	0.199	0.169	0.169	25,000	0.1690	3.03%
2020-03-19	0	0.165	0.141	0.165	0.165	0.165	60,000	9,900	0.1650	0.165	0.141	0.165	0.165	0.165	60,000	0.1650	0.00%
2020-03-18	0	0.165	0.165	0.175	0.151	0.176	1,115,000	179,975	0.1614	0.165	0.165	0.175	0.151	0.176	1,115,000	0.1614	-7.30%
2020-03-17	0	0.178	0.178	0.190	0.178	0.182	465,000	83,250	0.1790	0.178	0.178	0.190	0.178	0.182	465,000	0.1790	0.00%
2020-03-16	0	0.178	0.178	0.194	0.176	0.209	4,060,000	748,020	0.1842	0.178	0.178	0.194	0.176	0.209	4,060,000	0.1842	-19.09%
2020-03-13	0	0.220	0.204	0.220	0.220	0.228	435,000	95,740	0.2201	0.220	0.204	0.220	0.220	0.228	435,000	0.2201	-4.35%
2020-03-12	0	0.230	0.230	0.240	0.230	0.232	700,000	161,120	0.2302	0.230	0.230	0.240	0.230	0.232	700,000	0.2302	-0.86%
2020-03-11	0	0.232	0.232	0.248	0.232	0.232	130,000	30,160	0.2320	0.232	0.232	0.248	0.232	0.232	130,000	0.2320	0.00%
2020-03-10	0	0.232	0.232	0.247	0.230	0.232	395,000	91,060	0.2305	0.232	0.232	0.247	0.230	0.232	395,000	0.2305	1.75%
2020-03-09	0	0.228	0.228	0.247	0.228	0.231	25,000	5,715	0.2286	0.228	0.228	0.247	0.228	0.231	25,000	0.2286	-8.06%
2020-03-06	0	0.248	0.235	0.248	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	0.00%
2020-03-05	0	0.248	-	0.248	0.230	0.248	135,000	31,680	0.2347	0.248	-	0.248	0.230	0.248	135,000	0.2347	0.00%
2020-03-04	0	0.248	0.248	0.255	0.248	0.248	60,000	14,880	0.2480	0.248	0.248	0.255	0.248	0.248	60,000	0.2480	-0.80%
2020-03-03	0	0.250	0.230	0.250	0.250	0.255	265,000	66,875	0.2524	0.250	0.230	0.250	0.250	0.255	265,000	0.2524	0.00%
2020-03-02	0	0.250	0.236	0.250	0.244	0.255	95,000	23,235	0.2446	0.250	0.236	0.250	0.244	0.255	95,000	0.2446	0.40%
2020-02-28	0	0.249	0.233	0.255	0.248	0.249	105,000	26,070	0.2483	0.249	0.233	0.255	0.248	0.249	105,000	0.2483	0.81%
2020-02-27	0	0.247	0.233	0.250	0.247	0.247	40,000	9,880	0.2470	0.247	0.233	0.250	0.247	0.247	40,000	0.2470	0.00%
2020-02-26	0	0.247	0.232	0.247	0.232	0.247	115,000	27,940	0.2430	0.247	0.232	0.247	0.232	0.247	115,000	0.2430	0.00%
2020-02-25	0	0.247	0.227	0.248	0.229	0.240	890,000	210,575	0.2366	0.247	0.227	0.248	0.229	0.240	890,000	0.2366	3.35%
2020-02-24	0	0.239	0.234	0.249	0.233	0.270	920,000	226,465	0.2462	0.239	0.234	0.249	0.233	0.270	920,000	0.2462	-0.42%
2020-02-21	0	0.240	0.240	0.250	0.240	0.242	460,000	110,600	0.2404	0.240	0.240	0.250	0.240	0.242	460,000	0.2404	-2.44%
2020-02-20	0	0.246	0.245	0.248	0.245	0.246	295,000	72,425	0.2455	0.246	0.245	0.248	0.245	0.246	295,000	0.2455	0.41%
2020-02-19	0	0.245	0.245	0.255	0.245	0.245	200,000	49,000	0.2450	0.245	0.245	0.255	0.245	0.245	200,000	0.2450	-2.00%
2020-02-18	0	0.250	0.242	0.250	0.250	0.250	10,000	2,500	0.2500	0.250	0.242	0.250	0.250	0.250	10,000	0.2500	0.00%
2020-02-17	0	0.250	0.246	0.260	0.250	0.250	60,000	15,000	0.2500	0.250	0.246	0.260	0.250	0.250	60,000	0.2500	0.00%
2020-02-14	0	0.250	0.246	0.255	0.245	0.255	660,000	166,825	0.2528	0.250	0.246	0.255	0.245	0.255	660,000	0.2528	0.00%
2020-02-13	0	0.250	0.247	0.255	0.249	0.255	2,700,000	681,425	0.2524	0.250	0.247	0.255	0.249	0.255	2,700,000	0.2524	-3.85%
2020-02-12	0	0.260	0.255	0.260	0.260	0.275	480,000	128,575	0.2679	0.260	0.255	0.260	0.260	0.275	480,000	0.2679	-3.70%
2020-02-11	0	0.270	0.255	0.270	0.260	0.270	455,000	120,400	0.2646	0.270	0.255	0.270	0.260	0.270	455,000	0.2646	1.89%
2020-02-10	0	0.265	0.260	0.270	0.260	0.280	895,000	243,500	0.2721	0.265	0.260	0.270	0.260	0.280	895,000	0.2721	-7.02%
2020-02-07	0	0.285	0.275	0.285	0.275	0.290	275,000	76,000	0.2764	0.285	0.275	0.285	0.275	0.290	275,000	0.2764	1.79%
2020-02-06	0	0.280	0.275	0.285	0.275	0.290	950,000	267,600	0.2817	0.280	0.275	0.285	0.275	0.290	950,000	0.2817	-3.45%
2020-02-05	0	0.290	0.280	0.290	0.275	0.320	230,000	67,325	0.2927	0.290	0.280	0.290	0.275	0.320	230,000	0.2927	0.00%
2020-02-04	0	0.290	0.275	0.290	0.270	0.310	1,340,000	387,550	0.2892	0.290	0.275	0.290	0.270	0.310	1,340,000	0.2892	3.57%
2020-02-03	0	0.280	0.260	0.280	0.250	0.300	2,860,000	752,950	0.2633	0.280	0.260	0.280	0.250	0.300	2,860,000	0.2633	-5.08%
2020-01-31	0	0.295	0.290	0.295	0.285	0.300	20,000	5,825	0.2913	0.295	0.290	0.295	0.285	0.300	20,000	0.2913	-1.67%
2020-01-30	0	0.300	0.290	0.300	0.280	0.310	285,000	84,750	0.2974	0.300	0.290	0.300	0.280	0.310	285,000	0.2974	0.00%
2020-01-29	0	0.300	0.285	0.300	0.290	0.310	300,000	88,550	0.2952	0.300	0.285	0.300	0.290	0.310	300,000	0.2952	-4.76%
2020-01-24	0	0.315	0.300	0.315	0.300	0.330	365,000	113,825	0.3118	0.315	0.300	0.315	0.300	0.330	365,000	0.3118	0.00%
2020-01-23	0	0.315	0.315	0.320	0.315	0.340	665,000	215,625	0.3242	0.315	0.315	0.320	0.315	0.340	665,000	0.3242	-10.00%
2020-01-22	0	0.350	0.340	0.350	0.330	0.350	550,000	185,500	0.3373	0.350	0.340	0.350	0.330	0.350	550,000	0.3373	2.94%
2020-01-21	0	0.340	0.335	0.345	0.335	0.360	1,200,000	411,650	0.3430	0.340	0.335	0.345	0.335	0.360	1,200,000	0.3430	-1.45%
2020-01-20	0	0.345	0.345	0.355	0.340	0.390	2,785,000	980,750	0.3522	0.345	0.345	0.355	0.340	0.390	2,785,000	0.3522	-10.39%
2020-01-17	0	0.385	0.375	0.385	0.375	0.390	160,000	60,975	0.3811	0.385	0.375	0.385	0.375	0.390	160,000	0.3811	-1.28%
2020-01-16	0	0.390	0.375	0.390	0.375	0.410	100,000	39,425	0.3943	0.390	0.375	0.390	0.375	0.410	100,000	0.3943	0.00%
2020-01-15	0	0.390	0.375	0.390	0.345	0.420	34,095,000	12,355,600	0.3624	0.390	0.375	0.390	0.345	0.420	34,095,000	0.3624	5.41%
2020-01-14	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2020-01-13	0	0.370	0.355	0.370	0.370	0.370	20,000	7,400	0.3700	0.370	0.355	0.370	0.370	0.370	20,000	0.3700	4.23%
2020-01-10	0	0.355	0.355	0.370	0.350	0.360	120,000	42,475	0.3540	0.355	0.355	0.370	0.350	0.360	120,000	0.3540	1.43%
2020-01-09	0	0.350	0.350	0.360	0.350	0.380	340,000	125,525	0.3692	0.350	0.350	0.360	0.350	0.380	340,000	0.3692	-6.67%
2020-01-08	0	0.375	0.365	0.380	-	-	0	0	-	0.375	0.365	0.380	-	-	0	-	-1.32%
2020-01-07	0	0.380	0.370	0.380	0.365	0.395	370,000	141,975	0.3837	0.380	0.370	0.380	0.365	0.395	370,000	0.3837	-5.00%
2020-01-06	0	0.400	0.365	0.400	0.350	0.400	720,000	266,150	0.3697	0.400	0.365	0.400	0.350	0.400	720,000	0.3697	8.11%
2020-01-03	0	0.370	0.360	0.370	0.360	0.370	205,000	74,300	0.3624	0.370	0.360	0.370	0.360	0.370	205,000	0.3624	2.78%
2020-01-02	0	0.360	0.360	0.370	0.360	0.360	55,000	19,800	0.3600	0.360	0.360	0.370	0.360	0.360	55,000	0.3600	-1.37%
2019-12-31	0	0.365	0.360	0.375	0.365	0.365	85,000	31,000	0.3647	0.365	0.360	0.375	0.365	0.365	85,000	0.3647	2.82%
2019-12-30	0	0.355	0.355	0.370	0.335	0.370	835,000	295,400	0.3538	0.355	0.355	0.370	0.335	0.370	835,000	0.3538	-5.33%
2019-12-27	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	0.00%
2019-12-24	0	0.375	0.375	0.385	0.375	0.375	20,000	7,500	0.3750	0.375	0.375	0.385	0.375	0.375	20,000	0.3750	0.00%
2019-12-23	0	0.375	0.370	0.390	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2019-12-20	0	0.375	0.375	0.390	0.370	0.375	240,000	89,600	0.3733	0.375	0.375	0.390	0.370	0.375	240,000	0.3733	-1.32%
2019-12-19	0	0.380	0.380	0.390	0.380	0.380	45,000	17,100	0.3800	0.380	0.380	0.390	0.380	0.380	45,000	0.3800	0.00%
2019-12-18	0	0.380	0.380	0.390	0.380	0.390	295,000	113,200	0.3837	0.380	0.380	0.390	0.380	0.390	295,000	0.3837	-2.56%
2019-12-17	0	0.390	0.385	0.390	0.385	0.390	95,000	36,850	0.3879	0.390	0.385	0.390	0.385	0.390	95,000	0.3879	1.30%
2019-12-16	0	0.385	0.380	0.400	0.385	0.385	90,000	34,650	0.3850	0.385	0.380	0.400	0.385	0.385	90,000	0.3850	0.00%
2019-12-13	0	0.385	0.385	0.410	0.385	0.400	175,000	67,625	0.3864	0.385	0.385	0.410	0.385	0.400	175,000	0.3864	-2.53%
2019-12-12	0	0.395	0.385	0.400	0.395	0.395	90,000	35,550	0.3950	0.395	0.385	0.400	0.395	0.395	90,000	0.3950	0.00%
2019-12-11	0	0.395	0.380	0.395	0.380	0.415	205,000	80,650	0.3934	0.395	0.380	0.395	0.380	0.415	205,000	0.3934	3.95%
2019-12-10	0	0.380	0.370	0.395	-	-	0	0	-	0.380	0.370	0.395	-	-	0	-	0.00%
2019-12-09	0	0.380	0.380	0.395	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.395	0.380	0.380	10,000	0.3800	1.33%
2019-12-06	0	0.375	0.375	0.385	0.370	0.380	90,000	33,800	0.3756	0.375	0.375	0.385	0.370	0.380	90,000	0.3756	-1.32%
2019-12-05	0	0.380	0.380	0.390	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.390	0.380	0.380	10,000	0.3800	0.00%
2019-12-04	0	0.380	0.375	0.385	0.375	0.380	55,000	20,750	0.3773	0.380	0.375	0.385	0.375	0.380	55,000	0.3773	0.00%
2019-12-03	0	0.380	0.380	0.390	0.380	0.380	205,000	77,900	0.3800	0.380	0.380	0.390	0.380	0.380	205,000	0.3800	0.00%
2019-12-02	0	0.380	0.380	0.390	0.380	0.380	105,000	39,900	0.3800	0.380	0.380	0.390	0.380	0.380	105,000	0.3800	-1.30%
2019-11-29	0	0.385	0.385	0.390	0.385	0.395	150,000	58,450	0.3897	0.385	0.385	0.390	0.385	0.395	150,000	0.3897	-1.28%
2019-11-28	0	0.390	0.390	0.405	0.385	0.430	2,565,000	1,042,625	0.4065	0.390	0.390	0.405	0.385	0.430	2,565,000	0.4065	-7.14%
2019-11-27	0	0.420	0.415	0.420	0.375	0.420	1,315,000	504,375	0.3836	0.420	0.415	0.420	0.375	0.420	1,315,000	0.3836	7.69%
2019-11-26	0	0.390	0.385	0.405	0.390	0.390	90,000	35,400	0.3933	0.390	0.385	0.405	0.390	0.390	90,000	0.3933	0.00%
2019-11-25	0	0.390	0.385	0.400	0.385	0.430	795,000	324,450	0.4081	0.390	0.385	0.400	0.385	0.430	795,000	0.4081	-6.02%
2019-11-22	0	0.415	0.390	0.415	0.385	0.415	755,000	298,825	0.3958	0.415	0.390	0.415	0.385	0.415	755,000	0.3958	6.41%
2019-11-21	0	0.390	0.385	0.395	0.390	0.390	230,000	89,700	0.3900	0.390	0.385	0.395	0.390	0.390	230,000	0.3900	-1.27%
2019-11-20	0	0.395	0.390	0.400	0.385	0.410	305,000	123,050	0.4034	0.395	0.390	0.400	0.385	0.410	305,000	0.4034	-3.66%
2019-11-19	0	0.410	0.385	0.410	0.380	0.410	355,000	137,725	0.3880	0.410	0.385	0.410	0.380	0.410	355,000	0.3880	7.89%
2019-11-18	0	0.380	0.380	0.395	0.380	0.420	495,000	200,250	0.4045	0.380	0.380	0.395	0.380	0.420	495,000	0.4045	-3.80%
2019-11-15	0	0.395	0.380	0.395	0.375	0.400	260,000	100,525	0.3866	0.395	0.380	0.395	0.375	0.400	260,000	0.3866	2.60%
2019-11-14	0	0.385	0.380	0.385	0.375	0.385	355,000	136,025	0.3832	0.385	0.380	0.385	0.375	0.385	355,000	0.3832	2.67%
2019-11-13	0	0.375	0.375	0.380	0.370	0.390	330,000	124,875	0.3784	0.375	0.375	0.380	0.370	0.390	330,000	0.3784	-3.85%
2019-11-12	0	0.390	0.385	0.390	0.380	0.405	1,925,000	752,725	0.3910	0.390	0.385	0.390	0.380	0.405	1,925,000	0.3910	-2.50%
2019-11-11	0	0.400	0.395	0.405	0.395	0.430	4,700,000	1,868,150	0.3975	0.400	0.395	0.405	0.395	0.430	4,700,000	0.3975	-6.98%
2019-11-08	0	0.430	0.415	0.430	0.430	0.430	15,000	6,450	0.4300	0.430	0.415	0.430	0.430	0.430	15,000	0.4300	0.00%
2019-11-07	0	0.430	0.410	0.445	0.405	0.455	2,700,000	1,144,525	0.4239	0.430	0.410	0.445	0.405	0.455	2,700,000	0.4239	0.00%
2019-11-06	0	0.430	0.430	0.440	0.430	0.460	700,000	303,625	0.4338	0.430	0.430	0.440	0.430	0.460	700,000	0.4338	-6.52%
2019-11-05	0	0.460	0.430	0.460	0.430	0.460	475,000	206,625	0.4350	0.460	0.430	0.460	0.430	0.460	475,000	0.4350	0.00%
2019-11-04	0	0.460	0.460	0.465	0.445	0.480	1,805,000	839,350	0.4650	0.460	0.460	0.465	0.445	0.480	1,805,000	0.4650	3.37%
2019-11-01	0	0.445	0.445	0.450	0.390	0.460	3,580,000	1,527,025	0.4265	0.445	0.445	0.450	0.390	0.460	3,580,000	0.4265	7.23%
2019-10-31	0	0.415	0.400	0.415	0.385	0.425	845,000	344,825	0.4081	0.415	0.400	0.415	0.385	0.425	845,000	0.4081	5.06%
2019-10-30	0	0.395	0.390	0.400	0.395	0.415	195,000	78,225	0.4012	0.395	0.390	0.400	0.395	0.415	195,000	0.4012	-3.66%
2019-10-29	0	0.410	0.405	0.410	0.395	0.420	740,000	306,325	0.4140	0.410	0.405	0.410	0.395	0.420	740,000	0.4140	0.00%
2019-10-28	0	0.410	0.400	0.410	0.390	0.415	1,700,000	679,125	0.3995	0.410	0.400	0.410	0.390	0.415	1,700,000	0.3995	-3.53%
2019-10-25	0	0.425	0.390	0.420	0.380	0.475	1,125,000	465,325	0.4136	0.425	0.390	0.420	0.380	0.475	1,125,000	0.4136	-4.49%
2019-10-24	0	0.445	0.420	0.445	0.400	0.490	3,825,000	1,758,550	0.4598	0.445	0.420	0.445	0.400	0.490	3,825,000	0.4598	0.00%
2019-10-23	0	0.445	0.430	0.445	0.365	0.460	7,110,000	3,006,475	0.4229	0.445	0.430	0.445	0.365	0.460	7,110,000	0.4229	23.61%
2019-10-22	0	0.360	0.355	0.365	0.360	0.375	170,000	62,075	0.3651	0.360	0.355	0.365	0.360	0.375	170,000	0.3651	0.00%
2019-10-21	0	0.360	0.360	0.370	0.360	0.360	35,000	12,600	0.3600	0.360	0.360	0.370	0.360	0.360	35,000	0.3600	0.00%
2019-10-18	0	0.360	0.360	0.370	0.360	0.370	305,000	111,800	0.3666	0.360	0.360	0.370	0.360	0.370	305,000	0.3666	-2.70%
2019-10-17	0	0.370	0.360	0.370	0.375	0.375	45,000	16,875	0.3750	0.370	0.360	0.370	0.375	0.375	45,000	0.3750	0.00%
2019-10-16	0	0.370	0.365	0.370	0.360	0.370	425,000	156,075	0.3672	0.370	0.365	0.370	0.360	0.370	425,000	0.3672	1.37%
2019-10-15	0	0.365	0.360	0.370	0.365	0.370	350,000	128,450	0.3670	0.365	0.360	0.370	0.365	0.370	350,000	0.3670	-2.67%
2019-10-14	0	0.375	0.375	0.380	0.370	0.390	360,000	136,100	0.3781	0.375	0.375	0.380	0.370	0.390	360,000	0.3781	0.00%
2019-10-11	0	0.375	0.370	0.375	0.350	0.420	1,240,000	479,350	0.3866	0.375	0.370	0.375	0.350	0.420	1,240,000	0.3866	-2.60%
2019-10-10	0	0.385	0.380	0.385	0.370	0.390	250,000	94,375	0.3775	0.385	0.380	0.385	0.370	0.390	250,000	0.3775	-3.75%
2019-10-09	0	0.400	0.380	0.400	0.360	0.400	745,000	281,925	0.3784	0.400	0.380	0.400	0.360	0.400	745,000	0.3784	1.27%
2019-10-08	0	0.395	0.370	0.395	0.395	0.395	10,000	3,950	0.3950	0.395	0.370	0.395	0.395	0.395	10,000	0.3950	0.00%
2019-10-04	0	0.395	0.370	0.395	0.400	0.400	45,000	17,850	0.3967	0.395	0.370	0.395	0.400	0.400	45,000	0.3967	-1.25%
2019-10-03	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2019-10-02	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2019-09-30	0	0.400	0.390	0.410	0.390	0.415	500,000	202,425	0.4049	0.400	0.390	0.410	0.390	0.415	500,000	0.4049	-6.98%
2019-09-27	0	0.430	0.405	0.430	0.400	0.450	2,190,000	909,350	0.4152	0.430	0.405	0.430	0.400	0.450	2,190,000	0.4152	-4.44%
2019-09-26	0	0.450	0.415	0.445	0.400	0.450	1,005,000	418,425	0.4163	0.450	0.415	0.445	0.400	0.450	1,005,000	0.4163	13.92%
2019-09-25	0	0.395	0.380	0.395	0.350	0.400	3,495,000	1,283,550	0.3673	0.395	0.380	0.395	0.350	0.400	3,495,000	0.3673	1.28%
2019-09-24	0	0.390	0.390	0.395	0.350	0.425	965,000	389,825	0.4040	0.390	0.390	0.395	0.350	0.425	965,000	0.4040	-9.30%
2019-09-23	0	0.430	0.430	0.440	0.415	0.440	215,000	92,025	0.4280	0.430	0.430	0.440	0.415	0.440	215,000	0.4280	-2.27%
2019-09-20	0	0.440	0.440	0.445	0.435	0.445	180,000	79,700	0.4428	0.440	0.440	0.445	0.435	0.445	180,000	0.4428	-1.12%
2019-09-19	0	0.445	0.430	0.445	0.445	0.450	435,000	194,300	0.4467	0.445	0.430	0.445	0.445	0.450	435,000	0.4467	-3.26%
2019-09-18	0	0.460	0.455	0.465	0.450	0.460	145,000	65,975	0.4550	0.460	0.455	0.465	0.450	0.460	145,000	0.4550	2.22%
2019-09-17	0	0.450	0.450	0.455	0.445	0.465	300,000	135,125	0.4504	0.450	0.450	0.455	0.445	0.465	300,000	0.4504	-2.17%
2019-09-16	0	0.460	0.455	0.470	0.455	0.470	120,000	55,250	0.4604	0.460	0.455	0.470	0.455	0.470	120,000	0.4604	2.22%
2019-09-13	0	0.450	0.450	0.460	0.450	0.465	305,000	139,700	0.4580	0.450	0.450	0.460	0.450	0.465	305,000	0.4580	-1.10%
2019-09-12	0	0.455	0.450	0.470	0.450	0.470	635,000	293,625	0.4624	0.455	0.450	0.470	0.450	0.470	635,000	0.4624	-3.19%
2019-09-11	0	0.470	0.470	0.475	0.465	0.480	520,000	246,725	0.4745	0.470	0.470	0.475	0.465	0.480	520,000	0.4745	-2.08%
2019-09-10	0	0.480	0.475	0.490	0.475	0.485	205,000	98,700	0.4815	0.480	0.475	0.490	0.475	0.485	205,000	0.4815	0.00%
2019-09-09	0	0.480	0.475	0.480	0.480	0.480	100,000	48,000	0.4800	0.480	0.475	0.480	0.480	0.480	100,000	0.4800	0.00%
2019-09-06	0	0.480	0.470	0.480	0.465	0.480	720,000	339,925	0.4721	0.480	0.470	0.480	0.465	0.480	720,000	0.4721	0.00%
2019-09-05	0	0.480	0.475	0.485	0.480	0.490	1,005,000	485,325	0.4829	0.480	0.475	0.485	0.480	0.490	1,005,000	0.4829	-1.03%
2019-09-04	0	0.485	0.485	0.490	0.485	0.485	285,000	138,225	0.4850	0.485	0.485	0.490	0.485	0.485	285,000	0.4850	0.00%
2019-09-03	0	0.485	0.485	0.495	0.480	0.480	10,000	4,800	0.4800	0.485	0.485	0.495	0.480	0.480	10,000	0.4800	-1.02%
2019-09-02	0	0.490	0.480	0.495	0.475	0.500	2,800,000	1,375,925	0.4914	0.490	0.480	0.495	0.475	0.500	2,800,000	0.4914	2.08%
2019-08-30	0	0.480	0.475	0.480	0.480	0.485	890,000	427,950	0.4808	0.480	0.475	0.480	0.480	0.485	890,000	0.4808	-2.04%
2019-08-29	0	0.490	0.485	0.495	0.480	0.500	6,270,000	3,122,375	0.4980	0.490	0.485	0.495	0.480	0.500	6,270,000	0.4980	2.08%
2019-08-28	0	0.480	0.480	0.485	0.480	0.500	1,785,000	872,225	0.4886	0.480	0.480	0.485	0.480	0.500	1,785,000	0.4886	-4.00%
2019-08-27	0	0.500	0.500	0.510	0.495	0.510	8,100,000	4,049,975	0.5000	0.500	0.500	0.510	0.495	0.510	8,100,000	0.5000	0.00%
2019-08-26	0	0.500	0.500	0.510	0.480	0.510	1,760,000	872,800	0.4959	0.500	0.500	0.510	0.480	0.510	1,760,000	0.4959	0.00%
2019-08-23	0	0.500	0.500	0.510	0.500	0.510	495,000	249,900	0.5048	0.500	0.500	0.510	0.500	0.510	495,000	0.5048	0.00%
2019-08-22	0	0.500	0.500	0.510	0.500	0.510	6,805,000	3,469,150	0.5098	0.500	0.500	0.510	0.500	0.510	6,805,000	0.5098	-1.96%
2019-08-21	0	0.510	0.510	0.520	0.500	0.510	20,265,000	10,330,600	0.5098	0.510	0.510	0.520	0.500	0.510	20,265,000	0.5098	0.00%
2019-08-20	0	0.510	0.500	0.510	0.500	0.520	5,880,000	3,014,200	0.5126	0.510	0.500	0.510	0.500	0.520	5,880,000	0.5126	0.00%
2019-08-19	0	0.510	0.500	0.510	0.490	0.520	22,985,000	11,542,500	0.5022	0.510	0.500	0.510	0.490	0.520	22,985,000	0.5022	-1.92%
2019-08-16	0	0.520	0.510	0.520	0.500	0.520	21,500,000	10,962,350	0.5099	0.520	0.510	0.520	0.500	0.520	21,500,000	0.5099	4.00%
2019-08-15	0	0.500	0.500	0.510	0.490	0.510	3,445,000	1,745,100	0.5066	0.500	0.500	0.510	0.490	0.510	3,445,000	0.5066	-1.96%
2019-08-14	0	0.510	0.500	0.510	0.500	0.520	5,675,000	2,887,450	0.5088	0.510	0.500	0.510	0.500	0.520	5,675,000	0.5088	0.00%
2019-08-13	0	0.510	0.500	0.510	0.510	0.520	610,000	313,700	0.5143	0.510	0.500	0.510	0.510	0.520	610,000	0.5143	-1.92%
2019-08-12	0	0.520	0.510	0.520	0.500	0.530	9,750,000	5,137,700	0.5269	0.520	0.510	0.520	0.500	0.530	9,750,000	0.5269	0.00%
2019-08-09	0	0.520	0.510	0.520	0.510	0.590	10,680,000	5,865,950	0.5492	0.520	0.510	0.520	0.510	0.590	10,680,000	0.5492	-3.70%
2019-08-08	0	0.540	0.530	0.540	0.500	0.550	12,245,000	6,435,050	0.5255	0.540	0.530	0.540	0.500	0.550	12,245,000	0.5255	8.00%
2019-08-07	0	0.500	0.500	0.510	0.490	0.510	16,070,000	8,163,150	0.5080	0.500	0.500	0.510	0.490	0.510	16,070,000	0.5080	0.00%
2019-08-06	0	0.500	0.495	0.510	0.480	0.520	19,045,000	9,700,025	0.5093	0.500	0.495	0.510	0.480	0.520	19,045,000	0.5093	0.00%
2019-08-05	0	0.500	0.495	0.500	0.485	0.520	26,685,000	13,741,400	0.5149	0.500	0.495	0.500	0.485	0.520	26,685,000	0.5149	1.01%
2019-08-02	0	0.495	0.495	0.500	0.495	0.520	2,250,000	1,131,425	0.5029	0.495	0.495	0.500	0.495	0.520	2,250,000	0.5029	-2.94%
2019-08-01	0	0.510	0.510	0.520	0.490	0.540	21,705,000	11,287,000	0.5200	0.510	0.510	0.520	0.490	0.540	21,705,000	0.5200	3.03%
2019-07-31	0	0.495	0.495	0.500	0.495	0.500	505,000	251,600	0.4982	0.495	0.495	0.500	0.495	0.500	505,000	0.4982	-2.94%
2019-07-30	0	0.510	0.495	0.510	0.470	0.530	17,765,000	9,190,900	0.5174	0.510	0.495	0.510	0.470	0.530	17,765,000	0.5174	6.25%
2019-07-29	0	0.480	0.480	0.485	0.475	0.485	710,000	340,725	0.4799	0.480	0.480	0.485	0.475	0.485	710,000	0.4799	-1.03%
2019-07-26	0	0.485	0.480	0.485	0.480	0.485	960,000	463,600	0.4829	0.485	0.480	0.485	0.480	0.485	960,000	0.4829	1.04%
2019-07-25	0	0.480	0.480	0.485	0.475	0.475	600,000	285,000	0.4750	0.480	0.480	0.485	0.475	0.475	600,000	0.4750	-1.03%
2019-07-24	0	0.485	0.480	0.485	0.470	0.485	1,430,000	683,650	0.4781	0.485	0.480	0.485	0.470	0.485	1,430,000	0.4781	0.00%
2019-07-23	0	0.485	0.485	0.495	0.485	0.485	50,000	24,250	0.4850	0.485	0.485	0.495	0.485	0.485	50,000	0.4850	0.00%
2019-07-22	0	0.485	0.485	0.490	0.485	0.500	965,000	475,125	0.4924	0.485	0.485	0.490	0.485	0.500	965,000	0.4924	-2.02%
2019-07-19	0	0.495	0.490	0.500	0.460	0.540	13,160,000	6,737,000	0.5119	0.495	0.490	0.500	0.460	0.540	13,160,000	0.5119	5.32%
2019-07-18	0	0.470	0.465	0.470	0.460	0.475	715,000	332,475	0.4650	0.470	0.465	0.470	0.460	0.475	715,000	0.4650	2.17%
2019-07-17	0	0.460	0.460	0.465	0.445	0.470	4,415,000	2,024,775	0.4586	0.460	0.460	0.465	0.445	0.470	4,415,000	0.4586	-1.08%
2019-07-16	0	0.465	0.465	0.470	0.465	0.475	1,060,000	498,500	0.4703	0.465	0.465	0.470	0.465	0.475	1,060,000	0.4703	0.00%
2019-07-15	0	0.465	0.465	0.470	0.460	0.470	1,305,000	608,775	0.4665	0.465	0.465	0.470	0.460	0.470	1,305,000	0.4665	0.00%
2019-07-12	0	0.465	0.465	0.470	0.460	0.475	2,955,000	1,382,075	0.4677	0.465	0.465	0.470	0.460	0.475	2,955,000	0.4677	-1.06%
2019-07-11	0	0.470	0.465	0.470	0.460	0.480	4,170,000	1,942,825	0.4659	0.470	0.465	0.470	0.460	0.480	4,170,000	0.4659	-2.08%
2019-07-10	0	0.480	0.475	0.485	0.460	0.500	13,215,000	6,333,150	0.4792	0.480	0.475	0.485	0.460	0.500	13,215,000	0.4792	-2.04%
2019-07-09	0	0.490	0.490	0.500	0.480	0.510	6,020,000	2,997,500	0.4979	0.490	0.490	0.500	0.480	0.510	6,020,000	0.4979	-2.00%
2019-07-08	0	0.500	0.500	0.510	0.500	0.530	15,365,000	7,844,200	0.5105	0.500	0.500	0.510	0.500	0.530	15,365,000	0.5105	-5.66%
2019-07-05	0	0.530	0.520	0.530	0.500	0.550	33,860,000	17,550,150	0.5183	0.530	0.520	0.530	0.500	0.550	33,860,000	0.5183	1.92%
2019-07-04	0	0.520	0.510	0.520	0.495	0.560	40,385,000	21,203,925	0.5250	0.520	0.510	0.520	0.495	0.560	40,385,000	0.5250	1.96%
2019-07-03	0	0.510	0.510	0.520	0.445	0.600	101,725,000	53,790,400	0.5288	0.510	0.510	0.520	0.445	0.600	101,725,000	0.5288	13.33%
2019-07-02	0	0.450	0.445	0.450	0.440	0.475	12,345,000	5,602,650	0.4538	0.450	0.445	0.450	0.440	0.475	12,345,000	0.4538	-3.23%
2019-06-28	0	0.465	0.460	0.465	0.410	0.495	74,025,000	33,662,600	0.4547	0.465	0.460	0.465	0.410	0.495	74,025,000	0.4547