Prices and Webb-site Total Returns

Maxicity Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08216	2019-12-13	2021-12-30	2021-12-31	Docs
HK Main	02295	2021-12-31			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	3.900	-	3.980	3.890	3.900	45,000	175,450	3.8989	3.900	-	3.980	3.890	3.900	45,000	3.8989	0.00%
2026-02-02	3.900	-	3.900	3.900	3.900	5,000	19,500	3.9000	3.900	-	3.900	3.900	3.900	5,000	3.9000	-2.26%
2026-01-30	3.990	-	3.990	3.990	3.990	60,000	239,400	3.9900	3.990	-	3.990	3.990	3.990	60,000	3.9900	0.00%
2026-01-29	3.990	-	3.990	3.900	3.990	145,000	575,100	3.9662	3.990	-	3.990	3.900	3.990	145,000	3.9662	0.00%
2026-01-28	3.990	-	3.990	3.990	3.990	30,000	119,700	3.9900	3.990	-	3.990	3.990	3.990	30,000	3.9900	0.00%
2026-01-27	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	0.00%
2026-01-26	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	0.00%
2026-01-23	3.990	-	3.990	3.990	3.990	60,000	239,100	3.9850	3.990	-	3.990	3.990	3.990	60,000	3.9850	0.00%
2026-01-22	3.990	-	3.990	3.990	3.990	35,000	139,650	3.9900	3.990	-	3.990	3.990	3.990	35,000	3.9900	0.00%
2026-01-21	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	0.00%
2026-01-20	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	0.00%
2026-01-19	3.990	-	3.990	3.990	3.990	5,000	19,950	3.9900	3.990	-	3.990	3.990	3.990	5,000	3.9900	0.00%
2026-01-16	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	-0.25%
2026-01-15	4.000	-	4.000	4.000	4.000	35,000	140,000	4.0000	4.000	-	4.000	4.000	4.000	35,000	4.0000	0.00%
2026-01-14	4.000	3.950	4.000	4.000	4.000	5,000	20,000	4.0000	4.000	3.950	4.000	4.000	4.000	5,000	4.0000	0.00%
2026-01-13	4.000	-	4.050	4.000	4.000	50,000	200,000	4.0000	4.000	-	4.050	4.000	4.000	50,000	4.0000	0.25%
2026-01-09	3.990	-	3.990	3.980	3.990	25,000	99,700	3.9880	3.990	-	3.990	3.980	3.990	25,000	3.9880	0.25%
2026-01-08	3.980	-	3.990	3.980	3.990	20,000	79,550	3.9775	3.980	-	3.990	3.980	3.990	20,000	3.9775	0.76%
2026-01-07	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2026-01-06	3.950	-	3.980	-	-	0	0	-	3.950	-	3.980	-	-	0	-	0.00%
2026-01-05	3.950	-	4.000	-	-	0	0	-	3.950	-	4.000	-	-	0	-	0.00%
2025-12-31	3.950	3.600	-	4.000	4.000	5,000	20,000	4.0000	3.950	3.600	-	4.000	4.000	5,000	4.0000	3.95%
2025-12-30	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2025-12-29	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2025-12-24	3.800	3.600	4.200	3.800	4.000	35,000	137,050	3.9157	3.800	3.600	4.200	3.800	4.000	35,000	3.9157	-9.52%
2025-12-23	4.200	-	4.200	4.140	4.200	25,000	103,900	4.1560	4.200	-	4.200	4.140	4.200	25,000	4.1560	1.20%
2025-12-22	4.150	-	4.200	-	-	0	0	-	4.150	-	4.200	-	-	0	-	0.00%
2025-12-19	4.150	-	4.200	-	-	0	0	-	4.150	-	4.200	-	-	0	-	0.00%
2025-12-18	4.150	-	4.200	-	-	0	0	-	4.150	-	4.200	-	-	0	-	0.00%
2025-12-17	4.150	-	4.200	-	-	0	0	-	4.150	-	4.200	-	-	0	-	0.00%
2025-12-16	4.150	-	4.200	-	-	0	0	-	4.150	-	4.200	-	-	0	-	0.00%
2025-12-15	4.150	-	4.150	-	-	0	0	-	4.150	-	4.150	-	-	0	-	-0.95%
2025-12-12	4.190	-	4.200	-	-	0	0	-	4.190	-	4.200	-	-	0	-	0.00%
2025-12-11	4.190	-	4.190	-	-	0	0	-	4.190	-	4.190	-	-	0	-	0.00%
2025-12-10	4.190	-	4.200	-	-	0	0	-	4.190	-	4.200	-	-	0	-	0.00%
2025-12-09	4.190	-	4.200	-	-	0	0	-	4.190	-	4.200	-	-	0	-	0.00%
2025-12-08	4.190	-	4.200	4.190	4.190	5,000	20,950	4.1900	4.190	-	4.200	4.190	4.190	5,000	4.1900	-0.24%
2025-12-05	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2025-12-04	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2025-12-03	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2025-12-02	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2025-12-01	4.200	-	4.370	-	-	0	0	-	4.200	-	4.370	-	-	0	-	0.00%
2025-11-28	4.200	1.950	4.330	4.200	4.200	25,000	105,000	4.2000	4.200	1.950	4.330	4.200	4.200	25,000	4.2000	0.00%
2025-11-27	4.200	-	4.370	-	-	0	0	-	4.200	-	4.370	-	-	0	-	0.00%
2025-11-26	4.200	4.000	4.370	4.200	4.380	35,000	149,750	4.2786	4.200	4.000	4.370	4.200	4.380	35,000	4.2786	-4.33%
2025-11-25	4.390	-	4.390	4.390	4.390	5,000	21,950	4.3900	4.390	-	4.390	4.390	4.390	5,000	4.3900	0.00%
2025-11-24	4.390	-	4.390	4.390	4.390	30,000	131,700	4.3900	4.390	-	4.390	4.390	4.390	30,000	4.3900	0.23%
2025-11-21	4.380	-	4.400	4.380	4.380	10,000	43,800	4.3800	4.380	-	4.400	4.380	4.380	10,000	4.3800	0.46%
2025-11-20	4.360	-	4.360	-	-	0	0	-	4.360	-	4.360	-	-	0	-	0.00%
2025-11-19	4.360	-	4.380	-	-	0	0	-	4.360	-	4.380	-	-	0	-	0.00%
2025-11-18	4.360	-	4.360	-	-	0	0	-	4.360	-	4.360	-	-	0	-	0.00%
2025-11-17	4.360	-	4.360	4.360	4.360	10,000	43,600	4.3600	4.360	-	4.360	4.360	4.360	10,000	4.3600	0.00%
2025-11-14	4.360	-	4.360	-	-	0	0	-	4.360	-	4.360	-	-	0	-	0.00%
2025-11-13	4.360	-	4.360	-	-	0	0	-	4.360	-	4.360	-	-	0	-	0.00%
2025-11-12	4.360	-	4.360	-	-	0	0	-	4.360	-	4.360	-	-	0	-	-0.91%
2025-11-11	4.400	-	4.400	4.400	4.400	20,000	88,000	4.4000	4.400	-	4.400	4.400	4.400	20,000	4.4000	0.00%
2025-11-10	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-0.90%
2025-11-07	4.440	-	4.450	-	-	0	0	-	4.440	-	4.450	-	-	0	-	0.00%
2025-11-06	4.440	-	4.450	-	-	0	0	-	4.440	-	4.450	-	-	0	-	0.00%
2025-11-05	4.440	-	4.440	-	-	0	0	-	4.440	-	4.440	-	-	0	-	-0.22%
2025-11-04	4.450	-	4.450	-	-	0	0	-	4.450	-	4.450	-	-	0	-	0.00%
2025-11-03	4.450	-	4.450	-	-	0	0	-	4.450	-	4.450	-	-	0	-	0.00%
2025-10-31	4.450	-	4.450	-	-	0	0	-	4.450	-	4.450	-	-	0	-	0.00%
2025-10-30	4.450	2.090	4.450	-	-	0	0	-	4.450	2.090	4.450	-	-	0	-	0.00%
2025-10-28	4.450	2.470	4.450	-	-	0	0	-	4.450	2.470	4.450	-	-	0	-	0.00%
2025-10-27	4.450	2.180	4.450	-	-	0	0	-	4.450	2.180	4.450	-	-	0	-	-2.63%
2025-10-24	4.570	2.540	4.570	-	-	0	0	-	4.570	2.540	4.570	-	-	0	-	0.00%
2025-10-23	4.570	-	4.570	-	-	0	0	-	4.570	-	4.570	-	-	0	-	-0.22%
2025-10-22	4.580	-	4.580	4.580	4.580	10,000	45,800	4.5800	4.580	-	4.580	4.580	4.580	10,000	4.5800	0.00%
2025-10-21	4.580	-	4.580	-	-	0	0	-	4.580	-	4.580	-	-	0	-	0.00%
2025-10-20	4.580	-	4.580	-	-	0	0	-	4.580	-	4.580	-	-	0	-	0.00%
2025-10-17	4.580	-	4.580	-	-	0	0	-	4.580	-	4.580	-	-	0	-	0.00%
2025-10-16	4.580	-	4.580	4.570	4.580	80,000	366,350	4.5794	4.580	-	4.580	4.570	4.580	80,000	4.5794	0.00%
2025-10-15	4.580	-	4.580	4.580	4.580	10,000	45,800	4.5800	4.580	-	4.580	4.580	4.580	10,000	4.5800	-0.22%
2025-10-14	4.590	-	4.590	4.590	4.600	25,000	114,900	4.5960	4.590	-	4.590	4.590	4.600	25,000	4.5960	2.00%
2025-10-13	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2025-10-10	4.500	-	4.500	4.500	4.500	20,000	90,000	4.5000	4.500	-	4.500	4.500	4.500	20,000	4.5000	0.22%
2025-10-09	4.490	-	4.500	-	-	0	0	-	4.490	-	4.500	-	-	0	-	0.00%
2025-10-08	4.490	-	4.500	-	-	0	0	-	4.490	-	4.500	-	-	0	-	0.00%
2025-10-06	4.490	-	4.500	-	-	0	0	-	4.490	-	4.500	-	-	0	-	0.00%
2025-10-03	4.490	-	4.500	4.480	4.490	15,000	67,300	4.4867	4.490	-	4.500	4.480	4.490	15,000	4.4867	0.00%
2025-10-02	4.490	-	4.490	4.490	4.490	5,000	22,450	4.4900	4.490	-	4.490	4.490	4.490	5,000	4.4900	-0.22%
2025-09-30	4.500	-	4.500	4.500	4.500	15,000	67,500	4.5000	4.500	-	4.500	4.500	4.500	15,000	4.5000	4.65%
2025-09-29	4.300	-	4.330	-	-	0	0	-	4.300	-	4.330	-	-	0	-	0.00%
2025-09-26	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2025-09-25	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2025-09-24	4.300	2.060	-	-	-	0	0	-	4.300	2.060	-	-	-	0	-	0.00%
2025-09-23	4.300	2.160	-	-	-	0	0	-	4.300	2.160	-	-	-	0	-	0.00%
2025-09-22	4.300	2.170	4.500	4.300	4.300	10,000	43,000	4.3000	4.300	2.170	4.500	4.300	4.300	10,000	4.3000	0.00%
2025-09-19	4.300	2.670	4.500	4.300	4.300	5,000	21,500	4.3000	4.300	2.670	4.500	4.300	4.300	5,000	4.3000	-5.49%
2025-09-18	4.550	2.110	4.550	-	-	0	0	-	4.550	2.110	4.550	-	-	0	-	0.00%
2025-09-17	4.550	-	4.580	4.550	4.550	15,000	68,250	4.5500	4.550	-	4.580	4.550	4.550	15,000	4.5500	-0.22%
2025-09-16	4.560	2.560	4.560	-	-	0	0	-	4.560	2.560	4.560	-	-	0	-	-0.87%
2025-09-15	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2025-09-12	4.600	-	4.620	4.600	4.600	5,000	23,000	4.6000	4.600	-	4.620	4.600	4.600	5,000	4.6000	0.00%
2025-09-11	4.600	-	4.600	4.550	4.600	45,000	205,850	4.5744	4.600	-	4.600	4.550	4.600	45,000	4.5744	1.10%
2025-09-10	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2025-09-09	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2025-09-08	4.550	-	4.580	-	-	0	0	-	4.550	-	4.580	-	-	0	-	0.00%
2025-09-05	4.550	-	-	4.550	4.550	1,230,000	5,596,500	4.5500	4.550	-	-	4.550	4.550	1,230,000	4.5500	0.00%
2025-09-04	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2025-09-03	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	0.00%
2025-09-02	4.550	-	4.650	-	-	0	0	-	4.550	-	4.650	-	-	0	-	0.00%
2025-09-01	4.550	-	4.600	4.550	4.550	5,000	22,750	4.5500	4.550	-	4.600	4.550	4.550	5,000	4.5500	0.00%
2025-08-29	4.550	2.710	4.600	-	-	0	0	-	4.550	2.710	4.600	-	-	0	-	0.00%
2025-08-28	4.550	2.770	4.600	-	-	0	0	-	4.550	2.770	4.600	-	-	0	-	0.00%
2025-08-27	4.550	3.700	-	4.540	4.550	560,000	2,547,950	4.5499	4.550	3.700	-	4.540	4.550	560,000	4.5499	1.11%
2025-08-26	4.500	4.300	-	4.500	4.500	10,000	44,000	4.4000	4.500	4.300	-	4.500	4.500	10,000	4.4000	-5.66%
2025-08-25	4.770	2.700	4.900	-	-	5,000	24,500	4.9000	4.770	2.700	4.900	-	-	5,000	4.9000	0.00%
2025-08-22	4.770	-	4.900	-	-	0	0	-	4.770	-	4.900	-	-	0	-	0.00%
2025-08-21	4.770	2.450	4.770	-	-	0	0	-	4.770	2.450	4.770	-	-	0	-	0.00%
2025-08-20	4.770	2.810	4.770	-	-	0	0	-	4.770	2.810	4.770	-	-	0	-	0.00%
2025-08-19	4.770	3.030	4.800	4.770	4.770	5,000	23,850	4.7700	4.770	3.030	4.800	4.770	4.770	5,000	4.7700	0.00%
2025-08-18	4.770	2.610	4.770	-	-	0	0	-	4.770	2.610	4.770	-	-	0	-	-0.63%
2025-08-15	4.800	4.600	4.880	-	-	0	0	-	4.800	4.600	4.880	-	-	0	-	0.00%
2025-08-14	4.800	2.680	4.880	-	-	0	0	-	4.800	2.680	4.880	-	-	0	-	0.00%
2025-08-13	4.800	2.300	4.880	-	-	0	0	-	4.800	2.300	4.880	-	-	0	-	0.00%
2025-08-12	4.800	2.810	4.900	-	-	0	0	-	4.800	2.810	4.900	-	-	0	-	0.00%
2025-08-11	4.800	3.360	4.900	-	-	0	0	-	4.800	3.360	4.900	-	-	0	-	0.00%
2025-08-08	4.800	3.210	4.900	4.800	4.800	5,000	24,000	4.8000	4.800	3.210	4.900	4.800	4.800	5,000	4.8000	0.00%
2025-08-07	4.800	4.800	5.500	4.800	5.510	55,000	283,100	5.1473	4.800	4.800	5.500	4.800	5.510	55,000	5.1473	-15.79%
2025-08-06	5.700	5.500	6.050	5.700	6.100	35,000	207,050	5.9157	5.700	5.500	6.050	5.700	6.100	35,000	5.9157	-7.32%
2025-08-05	6.150	5.500	6.150	4.800	6.190	120,000	625,450	5.2121	6.150	5.500	6.150	4.800	6.190	120,000	5.2121	-9.16%
2025-08-04	6.770	-	6.770	-	-	0	0	-	6.770	-	6.770	-	-	0	-	0.00%
2025-08-01	6.770	-	6.770	-	-	0	0	-	6.770	-	6.770	-	-	0	-	0.00%
2025-07-31	6.770	-	6.770	-	-	0	0	-	6.770	-	6.770	-	-	0	-	-0.44%
2025-07-30	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	0.00%
2025-07-29	6.800	-	7.000	-	-	5,000	34,500	6.9000	6.800	-	7.000	-	-	5,000	6.9000	0.00%
2025-07-28	6.800	-	7.000	-	-	0	0	-	6.800	-	7.000	-	-	0	-	0.00%
2025-07-25	6.800	-	6.900	-	-	0	0	-	6.800	-	6.900	-	-	0	-	0.00%
2025-07-24	6.800	-	7.010	-	-	0	0	-	6.800	-	7.010	-	-	0	-	0.00%
2025-07-23	6.800	-	6.950	-	-	0	0	-	6.800	-	6.950	-	-	0	-	0.00%
2025-07-22	6.800	-	7.000	-	-	0	0	-	6.800	-	7.000	-	-	0	-	0.00%
2025-07-21	6.800	-	6.860	-	-	0	0	-	6.800	-	6.860	-	-	0	-	0.00%
2025-07-18	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	-0.87%
2025-07-17	6.860	-	6.860	-	-	0	0	-	6.860	-	6.860	-	-	0	-	0.00%
2025-07-16	6.860	-	6.890	-	-	0	0	-	6.860	-	6.890	-	-	0	-	0.00%
2025-07-15	6.860	-	6.890	-	-	0	0	-	6.860	-	6.890	-	-	0	-	0.00%
2025-07-14	6.860	-	7.000	-	-	0	0	-	6.860	-	7.000	-	-	0	-	0.00%
2025-07-11	6.860	-	7.000	-	-	0	0	-	6.860	-	7.000	-	-	0	-	0.00%
2025-07-10	6.860	-	7.000	6.600	6.860	10,000	67,300	6.7300	6.860	-	7.000	6.600	6.860	10,000	6.7300	-0.58%
2025-07-09	6.900	-	6.900	-	-	0	0	-	6.900	-	6.900	-	-	0	-	0.00%
2025-07-08	6.900	-	7.000	6.800	6.900	15,000	102,500	6.8333	6.900	-	7.000	6.800	6.900	15,000	6.8333	1.47%
2025-07-07	6.800	-	6.800	6.800	6.800	300,000	2,040,000	6.8000	6.800	-	6.800	6.800	6.800	300,000	6.8000	0.00%
2025-07-04	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	0.00%
2025-07-03	6.800	-	6.980	-	-	0	0	-	6.800	-	6.980	-	-	0	-	0.00%
2025-07-02	6.800	-	7.000	-	-	0	0	-	6.800	-	7.000	-	-	0	-	0.00%
2025-06-30	6.800	-	7.010	-	-	0	0	-	6.800	-	7.010	-	-	0	-	0.00%
2025-06-27	6.800	-	6.870	-	-	0	0	-	6.800	-	6.870	-	-	0	-	0.00%
2025-06-26	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	0.00%
2025-06-25	6.800	-	6.800	6.800	6.800	5,000	34,000	6.8000	6.800	-	6.800	6.800	6.800	5,000	6.8000	0.00%
2025-06-24	6.800	-	7.010	-	-	0	0	-	6.800	-	7.010	-	-	0	-	0.00%
2025-06-23	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2025-06-20	6.800	6.600	7.000	-	-	0	0	-	6.800	6.600	7.000	-	-	0	-	0.00%
2025-06-19	6.800	6.600	6.800	6.800	6.800	10,000	68,000	6.8000	6.800	6.600	6.800	6.800	6.800	10,000	6.8000	-1.45%
2025-06-18	6.900	-	7.010	-	-	0	0	-	6.900	-	7.010	-	-	0	-	0.00%
2025-06-17	6.900	-	7.020	-	-	0	0	-	6.900	-	7.020	-	-	0	-	0.00%
2025-06-16	6.900	-	7.050	6.900	6.900	15,000	103,500	6.9000	6.900	-	7.050	6.900	6.900	15,000	6.9000	0.00%
2025-06-13	6.900	-	6.990	-	-	0	0	-	6.900	-	6.990	-	-	0	-	0.00%
2025-06-12	6.900	-	6.900	-	-	0	0	-	6.900	-	6.900	-	-	0	-	0.00%
2025-06-11	6.900	-	6.990	-	-	0	0	-	6.900	-	6.990	-	-	0	-	0.00%
2025-06-10	6.900	-	7.130	6.900	6.900	5,000	34,500	6.9000	6.900	-	7.130	6.900	6.900	5,000	6.9000	0.00%
2025-06-09	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2025-06-06	6.900	-	7.010	-	-	0	0	-	6.900	-	7.010	-	-	0	-	0.00%
2025-06-05	6.900	-	7.010	6.700	6.900	10,000	68,000	6.8000	6.900	-	7.010	6.700	6.900	10,000	6.8000	2.68%
2025-06-04	6.720	6.700	6.720	6.720	7.350	15,000	104,350	6.9567	6.720	6.700	6.720	6.720	7.350	15,000	6.9567	-8.57%
2025-06-03	7.350	7.030	7.350	6.500	7.410	95,000	660,550	6.9532	7.350	7.030	7.350	6.500	7.410	95,000	6.9532	16.67%
2025-06-02	6.300	5.200	-	4.000	6.200	80,000	388,650	4.8581	6.300	5.200	-	4.000	6.200	80,000	4.8581	57.50%
2025-05-30	4.000	3.620	-	3.590	4.000	25,000	92,950	3.7180	4.000	3.620	-	3.590	4.000	25,000	3.7180	19.40%
2025-05-29	3.350	3.350	-	3.350	3.350	5,000	16,750	3.3500	3.350	3.350	-	3.350	3.350	5,000	3.3500	0.00%
2025-05-28	3.350	3.200	3.350	3.350	3.350	10,000	33,500	3.3500	3.350	3.200	3.350	3.350	3.350	10,000	3.3500	1.52%
2025-05-27	3.300	3.300	-	3.300	3.300	20,000	66,000	3.3000	3.300	3.300	-	3.300	3.300	20,000	3.3000	0.00%
2025-05-26	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
2025-05-23	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-05-22	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-05-21	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-05-20	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-05-19	3.300	3.220	-	3.300	3.300	5,000	16,500	3.3000	3.300	3.220	-	3.300	3.300	5,000	3.3000	2.48%
2025-05-16	3.220	3.150	-	-	-	0	0	-	3.220	3.150	-	-	-	0	-	0.00%
2025-05-15	3.220	3.150	-	-	-	0	0	-	3.220	3.150	-	-	-	0	-	0.00%
2025-05-14	3.220	3.150	-	3.220	3.220	30,000	96,600	3.2200	3.220	3.150	-	3.220	3.220	30,000	3.2200	0.00%
2025-05-13	3.220	3.220	-	-	-	0	0	-	3.220	3.220	-	-	-	0	-	0.00%
2025-05-12	3.220	-	3.600	3.200	3.260	540,000	1,731,650	3.2068	3.220	-	3.600	3.200	3.260	540,000	3.2068	-5.29%
2025-05-09	3.400	-	3.600	3.200	3.400	645,000	2,132,500	3.3062	3.400	-	3.600	3.200	3.400	645,000	3.3062	-8.11%
2025-05-08	3.700	-	3.900	3.420	3.700	15,000	54,600	3.6400	3.700	-	3.900	3.420	3.700	15,000	3.6400	8.82%
2025-05-07	3.400	3.110	3.600	-	-	0	0	-	3.400	3.110	3.600	-	-	0	-	0.00%
2025-05-06	3.400	-	3.400	3.400	3.400	15,000	51,000	3.4000	3.400	-	3.400	3.400	3.400	15,000	3.4000	5.59%
2025-05-02	3.220	3.200	3.680	3.220	3.480	35,000	118,850	3.3957	3.220	3.200	3.680	3.220	3.480	35,000	3.3957	7.33%
2025-04-30	3.000	2.600	-	-	-	0	0	-	3.000	2.600	-	-	-	0	-	0.00%
2025-04-29	3.000	2.900	-	-	-	0	0	-	3.000	2.900	-	-	-	0	-	0.00%
2025-04-28	3.000	-	3.000	3.000	3.010	35,000	105,050	3.0014	3.000	-	3.000	3.000	3.010	35,000	3.0014	-4.76%
2025-04-25	3.150	3.000	-	-	-	0	0	-	3.150	3.000	-	-	-	0	-	0.00%
2025-04-24	3.150	3.150	-	3.000	3.000	90,000	270,000	3.0000	3.150	3.150	-	3.000	3.000	90,000	3.0000	5.00%
2025-04-23	3.000	3.000	-	3.000	3.000	10,000	30,000	3.0000	3.000	3.000	-	3.000	3.000	10,000	3.0000	0.00%
2025-04-22	3.000	2.800	-	-	-	0	0	-	3.000	2.800	-	-	-	0	-	0.00%
2025-04-17	3.000	2.800	-	-	-	0	0	-	3.000	2.800	-	-	-	0	-	0.00%
2025-04-16	3.000	2.800	-	-	-	0	0	-	3.000	2.800	-	-	-	0	-	0.00%
2025-04-15	3.000	2.800	-	-	-	0	0	-	3.000	2.800	-	-	-	0	-	0.00%
2025-04-14	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-9.09%
2025-04-11	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
2025-04-10	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-04-09	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-04-08	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-04-07	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-04-03	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-04-02	3.300	3.150	-	-	-	0	0	-	3.300	3.150	-	-	-	0	-	0.00%
2025-04-01	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-03-31	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-03-28	3.300	3.050	3.460	3.290	3.300	10,000	32,950	3.2950	3.300	3.050	3.460	3.290	3.300	10,000	3.2950	3.12%
2025-03-27	3.200	-	3.350	-	-	0	0	-	3.200	-	3.350	-	-	0	-	0.00%
2025-03-26	3.200	2.850	-	3.200	3.200	5,000	16,000	3.2000	3.200	2.850	-	3.200	3.200	5,000	3.2000	6.67%
2025-03-25	3.000	2.600	3.150	2.950	3.010	15,000	44,700	2.9800	3.000	2.600	3.150	2.950	3.010	15,000	2.9800	-0.99%
2025-03-24	3.030	3.010	3.100	-	-	0	0	-	3.030	3.010	3.100	-	-	0	-	0.00%
2025-03-21	3.030	3.010	3.200	3.030	3.200	25,000	76,700	3.0680	3.030	3.010	3.200	3.030	3.200	25,000	3.0680	-5.31%
2025-03-20	3.200	2.990	3.400	-	-	0	0	-	3.200	2.990	3.400	-	-	0	-	0.00%
2025-03-19	3.200	3.000	3.300	2.800	3.200	50,000	146,300	2.9260	3.200	3.000	3.300	2.800	3.200	50,000	2.9260	12.28%
2025-03-18	2.850	2.850	-	2.800	2.800	5,000	14,000	2.8000	2.850	2.850	-	2.800	2.800	5,000	2.8000	1.79%
2025-03-17	2.800	2.730	2.950	2.700	2.720	40,000	108,450	2.7113	2.800	2.730	2.950	2.700	2.720	40,000	2.7113	3.70%
2025-03-14	2.700	2.700	2.880	2.600	2.600	25,000	65,000	2.6000	2.700	2.700	2.880	2.600	2.600	25,000	2.6000	3.85%
2025-03-13	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2025-03-12	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2025-03-11	2.600	2.550	2.600	2.600	2.600	15,000	39,000	2.6000	2.600	2.550	2.600	2.600	2.600	15,000	2.6000	0.00%
2025-03-10	2.600	2.600	-	2.600	2.600	20,000	52,000	2.6000	2.600	2.600	-	2.600	2.600	20,000	2.6000	-2.62%
2025-03-07	2.670	2.550	2.670	-	-	0	0	-	2.670	2.550	2.670	-	-	0	-	0.00%
2025-03-06	2.670	2.550	-	-	-	0	0	-	2.670	2.550	-	-	-	0	-	0.00%
2025-03-05	2.670	2.550	-	-	-	0	0	-	2.670	2.550	-	-	-	0	-	0.00%
2025-03-04	2.670	2.550	-	-	-	0	0	-	2.670	2.550	-	-	-	0	-	0.00%
2025-03-03	2.670	2.550	-	-	-	0	0	-	2.670	2.550	-	-	-	0	-	0.00%
2025-02-28	2.670	2.500	2.800	2.670	2.670	500,000	1,335,000	2.6700	2.670	2.500	2.800	2.670	2.670	500,000	2.6700	2.69%
2025-02-27	2.600	2.600	2.800	2.600	2.700	30,000	79,000	2.6333	2.600	2.600	2.800	2.600	2.700	30,000	2.6333	13.04%
2025-02-26	2.300	-	-	2.100	2.300	505,000	1,061,500	2.1020	2.300	-	-	2.100	2.300	505,000	2.1020	0.00%
2025-02-25	2.300	2.200	2.300	-	-	0	0	-	2.300	2.200	2.300	-	-	0	-	-8.00%
2025-02-24	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2025-02-21	2.500	2.400	-	2.500	2.500	20,000	50,000	2.5000	2.500	2.400	-	2.500	2.500	20,000	2.5000	0.00%
2025-02-20	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-3.85%
2025-02-19	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2025-02-18	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2025-02-17	2.600	1.650	-	-	-	0	0	-	2.600	1.650	-	-	-	0	-	0.00%
2025-02-14	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	-5.45%
2025-02-13	2.750	-	2.900	-	-	0	0	-	2.750	-	2.900	-	-	0	-	0.00%
2025-02-12	2.750	-	2.750	-	-	0	0	-	2.750	-	2.750	-	-	0	-	-1.79%
2025-02-11	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-3.45%
2025-02-10	2.900	-	3.000	2.900	2.900	460,000	1,334,000	2.9000	2.900	-	3.000	2.900	2.900	460,000	2.9000	0.00%
2025-02-07	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-1.02%
2025-02-06	2.930	-	2.930	-	-	10,000	29,900	2.9900	2.930	-	2.930	-	-	10,000	2.9900	-0.34%
2025-02-05	2.940	-	-	-	-	0	0	-	2.940	-	-	-	-	0	-	0.00%
2025-02-04	2.940	-	2.940	-	-	0	0	-	2.940	-	2.940	-	-	0	-	0.00%
2025-02-03	2.940	-	2.940	2.940	2.940	500,000	1,470,000	2.9400	2.940	-	2.940	2.940	2.940	500,000	2.9400	-0.34%
2025-01-28	2.950	-	-	2.690	2.950	30,000	83,400	2.7800	2.950	-	-	2.690	2.950	30,000	2.7800	9.67%
2025-01-27	2.690	-	2.690	-	-	0	0	-	2.690	-	2.690	-	-	0	-	0.00%
2025-01-24	2.690	-	2.690	-	-	0	0	-	2.690	-	2.690	-	-	0	-	0.00%
2025-01-23	2.690	-	2.690	-	-	0	0	-	2.690	-	2.690	-	-	0	-	0.00%
2025-01-22	2.690	-	2.700	-	-	0	0	-	2.690	-	2.700	-	-	0	-	0.00%
2025-01-21	2.690	-	2.690	2.690	2.690	500,000	1,345,000	2.6900	2.690	-	2.690	2.690	2.690	500,000	2.6900	-0.37%
2025-01-20	2.700	-	2.700	2.700	2.800	1,030,000	2,834,000	2.7515	2.700	-	2.700	2.700	2.800	1,030,000	2.7515	0.00%
2025-01-17	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2025-01-16	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2025-01-15	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2025-01-14	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2025-01-13	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2025-01-10	2.700	-	3.000	-	-	0	0	-	2.700	-	3.000	-	-	0	-	0.00%
2025-01-09	2.700	-	3.000	-	-	0	0	-	2.700	-	3.000	-	-	0	-	0.00%
2025-01-08	2.700	-	3.000	-	-	0	0	-	2.700	-	3.000	-	-	0	-	0.00%
2025-01-07	2.700	-	3.000	-	-	0	0	-	2.700	-	3.000	-	-	0	-	0.00%
2025-01-06	2.700	2.260	3.000	2.400	2.700	15,000	38,500	2.5667	2.700	2.260	3.000	2.400	2.700	15,000	2.5667	-10.00%
2025-01-03	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-01-02	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	3.45%
2024-12-31	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-30	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-27	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-24	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-23	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-20	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-19	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-12-18	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-12-17	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-12-16	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-12-13	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-12-12	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-12-11	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-12-10	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2024-12-09	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-12-06	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-12-05	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-12-04	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-12-03	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-12-02	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-11-29	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
2024-11-28	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2024-11-27	2.900	-	-	2.760	2.760	5,000	13,800	2.7600	2.900	-	-	2.760	2.760	5,000	2.7600	5.45%
2024-11-26	2.750	-	-	2.750	2.750	10,000	27,500	2.7500	2.750	-	-	2.750	2.750	10,000	2.7500	3.77%
2024-11-25	2.650	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2024-11-22	2.650	2.450	2.890	-	-	0	0	-	2.650	2.450	2.890	-	-	0	-	0.00%
2024-11-21	2.650	-	2.700	-	-	0	0	-	2.650	-	2.700	-	-	0	-	0.00%
2024-11-20	2.650	1.640	2.650	-	-	0	0	-	2.650	1.640	2.650	-	-	0	-	0.00%
2024-11-19	2.650	2.000	2.700	2.650	2.650	1,000,000	2,650,000	2.6500	2.650	2.000	2.700	2.650	2.650	1,000,000	2.6500	-1.85%
2024-11-18	2.700	2.000	2.700	2.600	2.700	735,000	1,951,000	2.6544	2.700	2.000	2.700	2.600	2.700	735,000	2.6544	3.85%
2024-11-15	2.600	1.660	-	-	-	0	0	-	2.600	1.660	-	-	-	0	-	0.00%
2024-11-14	2.600	1.760	-	-	-	0	0	-	2.600	1.760	-	-	-	0	-	0.00%
2024-11-13	2.600	1.710	-	-	-	0	0	-	2.600	1.710	-	-	-	0	-	0.00%
2024-11-12	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	0.00%
2024-11-11	2.600	1.950	2.650	-	-	0	0	-	2.600	1.950	2.650	-	-	0	-	0.00%
2024-11-08	2.600	2.000	2.650	-	-	0	0	-	2.600	2.000	2.650	-	-	0	-	0.00%
2024-11-07	2.600	1.810	-	2.550	2.600	520,000	1,327,000	2.5519	2.600	1.810	-	2.550	2.600	520,000	2.5519	0.00%
2024-11-06	2.600	1.550	2.600	2.550	2.600	500,000	1,287,500	2.5750	2.600	1.550	2.600	2.550	2.600	500,000	2.5750	1.96%
2024-11-05	2.550	2.110	2.550	2.500	2.550	635,000	1,588,250	2.5012	2.550	2.110	2.550	2.500	2.550	635,000	2.5012	4.94%
2024-11-04	2.430	-	2.510	-	-	0	0	-	2.430	-	2.510	-	-	0	-	0.00%
2024-11-01	2.430	2.100	2.430	-	-	0	0	-	2.430	2.100	2.430	-	-	0	-	0.00%
2024-10-31	2.430	2.200	2.550	-	-	0	0	-	2.430	2.200	2.550	-	-	0	-	0.00%
2024-10-30	2.430	1.660	2.790	-	-	0	0	-	2.430	1.660	2.790	-	-	0	-	0.00%
2024-10-29	2.430	1.780	2.550	2.430	2.430	10,000	24,250	2.4250	2.430	1.780	2.550	2.430	2.430	10,000	2.4250	-13.21%
2024-10-28	2.800	1.850	2.900	-	-	5,000	14,000	2.8000	2.800	1.850	2.900	-	-	5,000	2.8000	0.00%
2024-10-25	2.800	1.650	-	2.800	2.800	5,000	14,000	2.8000	2.800	1.650	-	2.800	2.800	5,000	2.8000	4.09%
2024-10-24	2.690	1.630	2.930	-	-	0	0	-	2.690	1.630	2.930	-	-	0	-	0.00%
2024-10-23	2.690	1.590	2.700	-	-	0	0	-	2.690	1.590	2.700	-	-	0	-	0.00%
2024-10-22	2.690	1.600	-	-	-	0	0	-	2.690	1.600	-	-	-	0	-	0.00%
2024-10-21	2.690	1.610	-	-	-	0	0	-	2.690	1.610	-	-	-	0	-	0.00%
2024-10-18	2.690	1.610	-	-	-	0	0	-	2.690	1.610	-	-	-	0	-	0.00%
2024-10-17	2.690	1.700	-	-	-	0	0	-	2.690	1.700	-	-	-	0	-	0.00%
2024-10-16	2.690	1.920	2.690	-	-	0	0	-	2.690	1.920	2.690	-	-	0	-	0.00%
2024-10-15	2.690	1.990	2.690	-	-	0	0	-	2.690	1.990	2.690	-	-	0	-	0.00%
2024-10-14	2.690	1.570	-	-	-	0	0	-	2.690	1.570	-	-	-	0	-	0.00%
2024-10-10	2.690	1.590	2.700	2.690	2.690	15,000	40,400	2.6933	2.690	1.590	2.700	2.690	2.690	15,000	2.6933	0.00%
2024-10-09	2.690	1.670	-	2.690	2.690	5,000	13,450	2.6900	2.690	1.670	-	2.690	2.690	5,000	2.6900	0.00%
2024-10-08	2.690	1.760	2.690	2.690	2.690	5,000	13,450	2.6900	2.690	1.760	2.690	2.690	2.690	5,000	2.6900	3.86%
2024-10-07	2.590	1.510	-	-	-	0	0	-	2.590	1.510	-	-	-	0	-	0.00%
2024-10-04	2.590	1.550	2.590	-	-	0	0	-	2.590	1.550	2.590	-	-	0	-	0.00%
2024-10-03	2.590	-	2.590	2.600	2.600	250,000	650,000	2.6000	2.590	-	2.590	2.600	2.600	250,000	2.6000	0.00%
2024-10-02	2.590	-	2.630	2.590	2.590	250,000	647,500	2.5900	2.590	-	2.630	2.590	2.590	250,000	2.5900	0.00%
2024-09-30	2.590	-	2.590	2.600	2.700	205,000	553,000	2.6976	2.590	-	2.590	2.600	2.700	205,000	2.6976	-0.38%
2024-09-27	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	4.00%
2024-09-26	2.500	1.280	-	-	-	0	0	-	2.500	1.280	-	-	-	0	-	0.00%
2024-09-25	2.500	1.200	-	-	-	0	0	-	2.500	1.200	-	-	-	0	-	0.00%
2024-09-24	2.500	1.130	-	-	-	0	0	-	2.500	1.130	-	-	-	0	-	0.00%
2024-09-23	2.500	1.440	-	-	-	0	0	-	2.500	1.440	-	-	-	0	-	0.00%
2024-09-20	2.500	1.490	-	-	-	0	0	-	2.500	1.490	-	-	-	0	-	0.00%
2024-09-19	2.500	1.430	2.500	-	-	0	0	-	2.500	1.430	2.500	-	-	0	-	0.00%
2024-09-17	2.500	1.430	-	-	-	0	0	-	2.500	1.430	-	-	-	0	-	0.00%
2024-09-16	2.500	1.340	-	-	-	0	0	-	2.500	1.340	-	-	-	0	-	0.00%
2024-09-13	2.500	1.260	-	-	-	0	0	-	2.500	1.260	-	-	-	0	-	0.00%
2024-09-12	2.500	1.360	-	-	-	0	0	-	2.500	1.360	-	-	-	0	-	0.00%
2024-09-11	2.500	1.270	2.500	-	-	0	0	-	2.500	1.270	2.500	-	-	0	-	0.00%
2024-09-10	2.500	-	-	2.500	2.500	400,000	1,000,000	2.5000	2.500	-	-	2.500	2.500	400,000	2.5000	0.00%
2024-09-09	2.500	-	-	2.500	2.500	400,000	1,000,000	2.5000	2.500	-	-	2.500	2.500	400,000	2.5000	0.00%
2024-09-05	2.500	2.500	-	2.450	2.450	65,000	159,250	2.4500	2.500	2.500	-	2.450	2.450	65,000	2.4500	4.17%
2024-09-04	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-09-03	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-09-02	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-08-30	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-08-29	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-08-28	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2024-08-27	2.400	1.270	-	-	-	0	0	-	2.400	1.270	-	-	-	0	-	0.00%
2024-08-26	2.400	0.800	-	-	-	0	0	-	2.400	0.800	-	-	-	0	-	0.00%
2024-08-23	2.400	0.770	-	-	-	0	0	-	2.400	0.770	-	-	-	0	-	0.00%
2024-08-22	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2024-08-21	2.400	1.560	2.400	-	-	0	0	-	2.400	1.560	2.400	-	-	0	-	0.00%
2024-08-20	2.400	1.340	2.500	-	-	0	0	-	2.400	1.340	2.500	-	-	0	-	0.00%
2024-08-19	2.400	1.430	2.400	-	-	5,000	12,000	2.4000	2.400	1.430	2.400	-	-	5,000	2.4000	-4.00%
2024-08-16	2.500	1.160	2.500	-	-	0	0	-	2.500	1.160	2.500	-	-	0	-	0.00%
2024-08-15	2.500	1.480	2.500	-	-	0	0	-	2.500	1.480	2.500	-	-	0	-	0.00%
2024-08-14	2.500	1.120	2.500	-	-	0	0	-	2.500	1.120	2.500	-	-	0	-	0.00%
2024-08-13	2.500	1.380	2.500	-	-	0	0	-	2.500	1.380	2.500	-	-	0	-	0.00%
2024-08-12	2.500	1.150	2.500	-	-	0	0	-	2.500	1.150	2.500	-	-	0	-	0.00%
2024-08-09	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2024-08-08	2.500	1.320	2.500	-	-	0	0	-	2.500	1.320	2.500	-	-	0	-	0.00%
2024-08-07	2.500	0.760	2.690	2.500	2.600	500,000	1,260,000	2.5200	2.500	0.760	2.690	2.500	2.600	500,000	2.5200	0.00%
2024-08-06	2.500	1.600	2.690	2.500	2.500	500,000	1,250,000	2.5000	2.500	1.600	2.690	2.500	2.500	500,000	2.5000	-5.66%
2024-08-05	2.650	-	2.680	2.650	2.650	525,000	1,391,250	2.6500	2.650	-	2.680	2.650	2.650	525,000	2.6500	1.92%
2024-08-02	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-08-01	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-07-31	2.600	-	2.680	-	-	0	0	-	2.600	-	2.680	-	-	0	-	0.00%
2024-07-30	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-07-29	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-07-26	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-07-25	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-07-24	2.600	-	2.680	-	-	0	0	-	2.600	-	2.680	-	-	0	-	0.00%
2024-07-23	2.600	1.520	2.680	-	-	0	0	-	2.600	1.520	2.680	-	-	0	-	0.00%
2024-07-22	2.600	-	2.680	-	-	0	0	-	2.600	-	2.680	-	-	0	-	0.00%
2024-07-19	2.600	2.380	2.840	-	-	0	0	-	2.600	2.380	2.840	-	-	0	-	0.00%
2024-07-18	2.600	2.380	-	-	-	0	0	-	2.600	2.380	-	-	-	0	-	0.00%
2024-07-17	2.600	2.500	-	-	-	0	0	-	2.600	2.500	-	-	-	0	-	0.00%
2024-07-16	2.600	2.380	-	2.450	2.600	500,000	1,242,500	2.4850	2.600	2.380	-	2.450	2.600	500,000	2.4850	8.33%
2024-07-15	2.400	2.380	-	2.400	2.500	500,000	1,235,000	2.4700	2.400	2.380	-	2.400	2.500	500,000	2.4700	0.00%
2024-07-12	2.400	0.910	2.910	2.400	2.500	500,000	1,230,000	2.4600	2.400	0.910	2.910	2.400	2.500	500,000	2.4600	-12.73%
2024-07-11	2.750	-	2.910	2.750	2.800	500,000	1,385,000	2.7700	2.750	-	2.910	2.750	2.800	500,000	2.7700	5.77%
2024-07-10	2.600	-	2.700	2.500	2.600	365,000	932,500	2.5548	2.600	-	2.700	2.500	2.600	365,000	2.5548	9.24%
2024-07-09	2.380	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-07-08	2.380	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-07-05	2.380	2.150	-	-	-	0	0	-	2.380	2.150	-	-	-	0	-	0.00%
2024-07-04	2.380	2.150	-	-	-	0	0	-	2.380	2.150	-	-	-	0	-	0.00%
2024-07-03	2.380	2.150	-	-	-	0	0	-	2.380	2.150	-	-	-	0	-	0.00%
2024-07-02	2.380	2.150	2.500	-	-	0	0	-	2.380	2.150	2.500	-	-	0	-	0.00%
2024-06-28	2.380	2.150	-	-	-	0	0	-	2.380	2.150	-	-	-	0	-	0.00%
2024-06-27	2.380	2.150	2.500	-	-	0	0	-	2.380	2.150	2.500	-	-	0	-	0.00%
2024-06-26	2.380	2.150	2.500	-	-	0	0	-	2.380	2.150	2.500	-	-	0	-	0.00%
2024-06-25	2.380	2.150	-	-	-	0	0	-	2.380	2.150	-	-	-	0	-	0.00%
2024-06-24	2.380	2.360	2.500	-	-	0	0	-	2.380	2.360	2.500	-	-	0	-	0.00%
2024-06-21	2.380	-	2.500	-	-	0	0	-	2.380	-	2.500	-	-	0	-	0.00%
2024-06-20	2.380	-	2.500	-	-	0	0	-	2.380	-	2.500	-	-	0	-	0.00%
2024-06-19	2.380	-	2.500	-	-	0	0	-	2.380	-	2.500	-	-	0	-	0.00%
2024-06-18	2.380	2.290	2.500	-	-	0	0	-	2.380	2.290	2.500	-	-	0	-	3.48%
2024-06-17	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2024-06-14	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-06-13	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2024-06-12	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-06-11	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2024-06-07	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-06-06	2.300	2.100	-	-	-	0	0	-	2.300	2.100	-	-	-	0	-	0.00%
2024-06-05	2.300	2.100	-	-	-	0	0	-	2.300	2.100	-	-	-	0	-	0.00%
2024-06-04	2.300	2.100	2.500	-	-	0	0	-	2.300	2.100	2.500	-	-	0	-	0.00%
2024-06-03	2.300	2.100	2.500	-	-	0	0	-	2.300	2.100	2.500	-	-	0	-	0.00%
2024-05-31	2.300	2.100	2.500	-	-	0	0	-	2.300	2.100	2.500	-	-	0	-	0.00%
2024-05-30	2.300	2.100	2.500	-	-	0	0	-	2.300	2.100	2.500	-	-	0	-	0.00%
2024-05-29	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-28	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-27	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-24	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2024-05-23	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2024-05-22	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2024-05-21	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-20	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-17	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-16	2.300	-	2.500	-	-	0	0	-	2.300	-	2.500	-	-	0	-	0.00%
2024-05-14	2.300	1.800	2.500	-	-	0	0	-	2.300	1.800	2.500	-	-	0	-	9.52%
2024-05-13	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2024-05-10	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2024-05-09	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2024-05-08	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2024-05-07	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2024-05-06	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2024-05-03	2.100	1.810	-	-	-	0	0	-	2.100	1.810	-	-	-	0	-	0.00%
2024-05-02	2.100	1.690	-	-	-	0	0	-	2.100	1.690	-	-	-	0	-	0.00%
2024-04-30	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2024-04-29	2.100	1.690	-	-	-	0	0	-	2.100	1.690	-	-	-	0	-	0.00%
2024-04-26	2.100	0.700	-	-	-	0	0	-	2.100	0.700	-	-	-	0	-	0.00%
2024-04-25	2.100	0.465	-	-	-	0	0	-	2.100	0.465	-	-	-	0	-	0.00%
2024-04-24	2.100	1.690	-	-	-	0	0	-	2.100	1.690	-	-	-	0	-	0.00%
2024-04-23	2.100	1.450	-	-	-	0	0	-	2.100	1.450	-	-	-	0	-	0.00%
2024-04-22	2.100	1.010	-	-	-	0	0	-	2.100	1.010	-	-	-	0	-	0.00%
2024-04-19	2.100	1.660	-	2.100	2.100	5,000	10,500	2.1000	2.100	1.660	-	2.100	2.100	5,000	2.1000	5.00%
2024-04-18	2.000	2.000	2.200	1.850	2.000	25,000	47,300	1.8920	2.000	2.000	2.200	1.850	2.000	25,000	1.8920	-6.10%
2024-04-17	2.130	1.540	2.200	1.520	2.130	20,000	39,500	1.9750	2.130	1.540	2.200	1.520	2.130	20,000	1.9750	-17.44%
2024-04-16	2.580	-	2.580	-	-	0	0	-	2.580	-	2.580	-	-	0	-	-0.77%
2024-04-15	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2024-04-12	2.600	-	2.600	2.610	2.610	10,000	26,100	2.6100	2.600	-	2.600	2.610	2.610	10,000	2.6100	-0.38%
2024-04-11	2.610	-	2.610	-	-	0	0	-	2.610	-	2.610	-	-	0	-	-0.38%
2024-04-10	2.620	-	2.620	-	-	0	0	-	2.620	-	2.620	-	-	0	-	-0.38%
2024-04-09	2.630	-	2.630	-	-	0	0	-	2.630	-	2.630	-	-	0	-	0.00%
2024-04-08	2.630	-	2.630	-	-	0	0	-	2.630	-	2.630	-	-	0	-	-0.38%
2024-04-05	2.640	-	2.640	-	-	0	0	-	2.640	-	2.640	-	-	0	-	-0.38%
2024-04-03	2.650	-	2.650	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2024-04-02	2.650	1.820	2.650	-	-	0	0	-	2.650	1.820	2.650	-	-	0	-	0.00%
2024-03-28	2.650	-	2.650	2.650	2.650	5,000	13,250	2.6500	2.650	-	2.650	2.650	2.650	5,000	2.6500	-1.85%
2024-03-27	2.700	-	2.700	2.740	2.740	490,000	1,342,600	2.7400	2.700	-	2.700	2.740	2.740	490,000	2.7400	-1.82%
2024-03-26	2.750	1.070	2.750	2.800	2.900	510,000	1,458,000	2.8588	2.750	1.070	2.750	2.800	2.900	510,000	2.8588	-6.78%
2024-03-25	2.950	-	2.950	-	-	0	0	-	2.950	-	2.950	-	-	0	-	-1.67%
2024-03-22	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-21	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-20	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-19	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-18	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-15	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-14	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-13	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-12	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-03-11	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-3.23%
2024-03-08	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	-1.59%
2024-03-07	3.150	-	3.150	-	-	0	0	-	3.150	-	3.150	-	-	0	-	0.00%
2024-03-06	3.150	-	3.150	-	-	0	0	-	3.150	-	3.150	-	-	0	-	0.00%
2024-03-05	3.150	-	3.150	-	-	0	0	-	3.150	-	3.150	-	-	0	-	-1.56%
2024-03-04	3.200	2.640	3.200	-	-	0	0	-	3.200	2.640	3.200	-	-	0	-	0.00%
2024-03-01	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
2024-02-29	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	-0.93%
2024-02-28	3.230	1.220	3.230	-	-	0	0	-	3.230	1.220	3.230	-	-	0	-	-0.31%
2024-02-27	3.240	-	3.240	-	-	0	0	-	3.240	-	3.240	-	-	0	-	-0.61%
2024-02-26	3.260	2.380	3.260	-	-	0	0	-	3.260	2.380	3.260	-	-	0	-	0.00%
2024-02-23	3.260	-	3.260	-	-	0	0	-	3.260	-	3.260	-	-	0	-	0.00%
2024-02-22	3.260	-	3.260	-	-	0	0	-	3.260	-	3.260	-	-	0	-	0.00%
2024-02-21	3.260	1.240	3.260	3.280	3.280	5,000	16,400	3.2800	3.260	1.240	3.260	3.280	3.280	5,000	3.2800	-0.61%
2024-02-20	3.280	-	3.280	-	-	0	0	-	3.280	-	3.280	-	-	0	-	0.00%
2024-02-19	3.280	1.360	3.280	-	-	0	0	-	3.280	1.360	3.280	-	-	0	-	0.00%
2024-02-16	3.280	-	3.280	-	-	0	0	-	3.280	-	3.280	-	-	0	-	0.00%
2024-02-15	3.280	1.220	3.280	-	-	0	0	-	3.280	1.220	3.280	-	-	0	-	0.00%
2024-02-14	3.280	-	3.290	-	-	0	0	-	3.280	-	3.290	-	-	0	-	0.00%
2024-02-09	3.280	-	3.280	3.280	3.280	10,000	32,800	3.2800	3.280	-	3.280	3.280	3.280	10,000	3.2800	0.92%
2024-02-08	3.250	3.100	3.250	-	-	400	1,220	3.0500	3.250	3.100	3.250	-	-	400	3.0500	-0.61%
2024-02-07	3.270	1.280	3.280	3.270	3.280	160,000	524,700	3.2794	3.270	1.280	3.280	3.270	3.280	160,000	3.2794	0.31%
2024-02-06	3.260	-	3.270	-	-	0	0	-	3.260	-	3.270	-	-	0	-	4.65%
2024-02-05	3.290	-	3.290	-	-	5,000	16,400	3.2800	3.115	-	3.115	-	-	5,281	3.1055	0.00%
2024-02-02	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-02-01	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-31	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-30	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-29	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-26	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-25	3.290	-	3.290	3.290	3.290	10,000	32,900	3.2900	3.115	-	3.115	3.115	3.115	10,562	3.1150	0.00%
2024-01-24	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-23	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-22	3.290	-	3.290	-	-	0	0	-	3.115	-	3.115	-	-	0	-	0.00%
2024-01-19	3.290	1.280	3.290	3.290	3.300	20,000	65,900	3.2950	3.115	1.212	3.115	3.115	3.124	21,124	3.1197	0.00%
2024-01-18	3.290	-	3.290	3.050	3.300	100,000	307,750	3.0775	3.115	-	3.115	2.888	3.124	105,618	2.9138	8.22%
2024-01-17	3.040	-	3.040	-	-	0	0	-	2.878	-	2.878	-	-	0	-	0.00%
2024-01-16	3.040	-	3.040	3.050	3.050	5,000	15,250	3.0500	2.878	-	2.878	2.888	2.888	5,281	2.8878	1.33%
2024-01-15	3.000	1.110	3.050	3.000	3.000	10,000	30,000	3.0000	2.840	1.051	2.888	2.840	2.840	10,562	2.8404	-1.64%
2024-01-12	3.050	-	3.200	2.450	3.050	65,000	174,500	2.6846	2.888	-	3.030	2.320	2.888	68,652	2.5418	24.49%
2024-01-11	2.450	-	2.600	2.450	2.450	5,000	12,250	2.4500	2.320	-	2.462	2.320	2.320	5,281	2.3197	6.52%
2024-01-10	2.300	1.350	2.500	-	-	5,000	12,500	2.5000	2.178	1.278	2.367	-	-	5,281	2.3670	0.00%
2024-01-09	2.300	2.250	2.400	2.200	2.250	10,000	22,250	2.2250	2.178	2.130	2.272	2.083	2.130	10,562	2.1066	7.48%
2024-01-08	2.140	1.870	2.250	2.050	2.050	5,000	10,250	2.0500	2.026	1.771	2.130	1.941	1.941	5,281	1.9410	3.88%
2024-01-05	2.060	1.870	2.180	-	-	0	0	-	1.950	1.771	2.064	-	-	0	-	0.00%
2024-01-04	2.060	1.800	2.150	2.060	2.060	5,000	10,300	2.0600	1.950	1.704	2.036	1.950	1.950	5,281	1.9504	3.00%
2024-01-03	2.000	1.600	2.000	1.400	2.000	550,000	834,000	1.5164	1.894	1.515	1.894	1.326	1.894	580,899	1.4357	6.38%
2024-01-02	1.880	-	1.970	1.600	1.880	40,000	67,650	1.6913	1.780	-	1.865	1.515	1.780	42,247	1.6013	21.29%
2023-12-29	1.550	-	1.580	-	-	0	0	-	1.468	-	1.496	-	-	0	-	4.73%
2023-12-28	1.480	1.350	1.500	1.400	1.480	15,000	21,550	1.4367	1.401	1.278	1.420	1.326	1.401	15,843	1.3602	5.71%
2023-12-27	1.400	1.210	1.640	1.250	1.400	30,000	39,100	1.3033	1.326	1.146	1.553	1.184	1.326	31,685	1.2340	11.11%
2023-12-22	1.260	1.200	1.270	-	-	0	0	-	1.193	1.136	1.202	-	-	0	-	0.00%
2023-12-21	1.260	1.200	1.260	-	-	0	0	-	1.193	1.136	1.193	-	-	0	-	-0.79%
2023-12-20	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-19	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-18	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-15	1.270	-	1.270	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2023-12-14	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-13	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-12	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-11	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-08	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-07	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2023-12-06	1.270	1.200	1.270	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	-1.55%
2023-12-05	1.290	1.200	1.290	1.200	1.300	50,000	64,000	1.2800	1.221	1.136	1.221	1.136	1.231	52,809	1.2119	3.20%
2023-12-04	1.250	1.200	1.310	-	-	0	0	-	1.184	1.136	1.240	-	-	0	-	0.00%
2023-12-01	1.250	1.250	1.320	1.210	1.230	25,000	30,500	1.2200	1.184	1.184	1.250	1.146	1.165	26,404	1.1551	-7.41%
2023-11-30	1.350	1.220	1.400	-	-	0	0	-	1.278	1.155	1.326	-	-	0	-	0.00%
2023-11-29	1.350	1.220	1.400	-	-	0	0	-	1.278	1.155	1.326	-	-	0	-	0.00%
2023-11-28	1.350	1.220	1.350	-	-	0	0	-	1.278	1.155	1.278	-	-	0	-	0.00%
2023-11-27	1.350	1.220	1.350	-	-	0	0	-	1.278	1.155	1.278	-	-	0	-	0.00%
2023-11-24	1.350	1.220	1.350	-	-	0	0	-	1.278	1.155	1.278	-	-	0	-	0.00%
2023-11-23	1.350	1.220	1.350	1.390	1.390	10,000	13,900	1.3900	1.278	1.155	1.278	1.316	1.316	10,562	1.3161	2.27%
2023-11-22	1.320	1.220	1.400	-	-	0	0	-	1.250	1.155	1.326	-	-	0	-	0.00%
2023-11-21	1.320	1.220	1.400	-	-	0	0	-	1.250	1.155	1.326	-	-	0	-	0.00%
2023-11-20	1.320	1.220	1.400	-	-	0	0	-	1.250	1.155	1.326	-	-	0	-	0.00%
2023-11-17	1.320	1.220	1.400	-	-	0	0	-	1.250	1.155	1.326	-	-	0	-	0.00%
2023-11-16	1.320	1.220	1.400	1.320	1.390	50,000	67,000	1.3400	1.250	1.155	1.326	1.250	1.316	52,809	1.2687	-4.35%
2023-11-15	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-14	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-13	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-10	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-09	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-08	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-07	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-06	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-03	1.380	1.220	1.400	-	-	0	0	-	1.307	1.155	1.326	-	-	0	-	0.00%
2023-11-02	1.380	1.210	1.380	1.220	1.380	160,000	200,400	1.2525	1.307	1.146	1.307	1.155	1.307	168,989	1.1859	13.11%
2023-11-01	1.220	1.210	1.390	-	-	0	0	-	1.155	1.146	1.316	-	-	0	-	0.00%
2023-10-31	1.220	1.210	1.390	-	-	0	0	-	1.155	1.146	1.316	-	-	0	-	0.00%
2023-10-30	1.220	1.210	1.400	-	-	0	0	-	1.155	1.146	1.326	-	-	0	-	0.00%
2023-10-27	1.220	1.210	1.400	1.220	1.220	10,000	12,200	1.2200	1.155	1.146	1.326	1.155	1.155	10,562	1.1551	0.00%
2023-10-26	1.220	1.210	1.430	-	-	0	0	-	1.155	1.146	1.354	-	-	0	-	1.67%
2023-10-25	1.200	1.200	1.440	-	-	0	0	-	1.136	1.136	1.363	-	-	0	-	0.00%
2023-10-24	1.200	1.200	1.440	-	-	0	0	-	1.136	1.136	1.363	-	-	0	-	0.00%
2023-10-20	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-19	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-18	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-17	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-16	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-13	1.200	1.200	-	1.200	1.200	5,000	6,000	1.2000	1.136	1.136	-	1.136	1.136	5,281	1.1362	0.00%
2023-10-12	1.200	1.200	1.390	-	-	0	0	-	1.136	1.136	1.316	-	-	0	-	0.00%
2023-10-11	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-10	1.200	1.200	1.400	-	-	0	0	-	1.136	1.136	1.326	-	-	0	-	0.00%
2023-10-09	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-06	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-05	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-04	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-10-03	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-09-29	1.200	1.200	-	1.200	1.200	5,000	6,000	1.2000	1.136	1.136	-	1.136	1.136	5,281	1.1362	-0.83%
2023-09-28	1.210	1.160	1.210	1.210	1.210	790,000	955,900	1.2100	1.146	1.098	1.146	1.146	1.146	834,382	1.1456	0.83%
2023-09-27	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-09-26	1.200	1.160	-	1.170	1.200	460,000	538,500	1.1707	1.136	1.098	-	1.108	1.136	485,843	1.1084	0.00%
2023-09-25	1.200	1.200	1.400	1.160	1.160	350,000	406,000	1.1600	1.136	1.136	1.326	1.098	1.098	369,663	1.0983	0.00%
2023-09-22	1.200	1.200	1.400	-	-	0	0	-	1.136	1.136	1.326	-	-	0	-	0.00%
2023-09-21	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-09-20	1.200	1.200	1.380	-	-	0	0	-	1.136	1.136	1.307	-	-	0	-	0.00%
2023-09-19	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-09-18	1.200	1.200	-	-	-	0	0	-	1.136	1.136	-	-	-	0	-	0.00%
2023-09-15	1.200	1.200	1.400	1.200	1.390	585,000	776,100	1.3267	1.136	1.136	1.326	1.136	1.316	617,865	1.2561	-14.29%
2023-09-14	1.400	1.200	1.490	1.310	1.410	550,000	741,100	1.3475	1.326	1.136	1.411	1.240	1.335	580,899	1.2758	8.11%
2023-09-13	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-09-12	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-09-11	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-09-07	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-09-06	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-09-05	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-09-04	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-31	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-30	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-29	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-28	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-25	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-24	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-23	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-22	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-21	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-18	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-17	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-16	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-15	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-14	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-11	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-10	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-09	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-08	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-07	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-04	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	0.00%
2023-08-03	1.320	1.200	1.320	-	-	0	0	-	1.226	1.115	1.226	-	-	0	-	-0.75%
2023-08-02	1.330	1.200	1.330	-	-	0	0	-	1.235	1.115	1.235	-	-	0	-	0.00%
2023-08-01	1.330	1.150	1.330	1.150	1.330	40,000	47,800	1.1950	1.235	1.068	1.235	1.068	1.235	43,063	1.1100	3.91%
2023-07-31	1.280	1.150	1.280	-	-	0	0	-	1.189	1.068	1.189	-	-	0	-	0.00%
2023-07-28	1.280	1.130	1.280	1.140	1.290	120,000	142,100	1.1842	1.189	1.050	1.189	1.059	1.198	129,188	1.0999	4.07%
2023-07-27	1.230	1.130	1.240	-	-	0	0	-	1.143	1.050	1.152	-	-	0	-	0.00%
2023-07-26	1.230	1.130	1.240	-	-	0	0	-	1.143	1.050	1.152	-	-	0	-	0.00%
2023-07-25	1.230	1.130	1.240	-	-	0	0	-	1.143	1.050	1.152	-	-	0	-	0.00%
2023-07-24	1.230	1.130	1.240	-	-	0	0	-	1.143	1.050	1.152	-	-	0	-	0.00%
2023-07-21	1.230	1.110	1.230	1.120	1.240	100,000	115,050	1.1505	1.143	1.031	1.143	1.040	1.152	107,657	1.0687	5.13%
2023-07-20	1.170	1.110	1.220	-	-	0	0	-	1.087	1.031	1.133	-	-	0	-	0.00%
2023-07-19	1.170	1.110	1.220	-	-	0	0	-	1.087	1.031	1.133	-	-	0	-	0.00%
2023-07-18	1.170	1.110	1.260	-	-	0	0	-	1.087	1.031	1.170	-	-	0	-	0.00%
2023-07-14	1.170	1.110	1.260	-	-	0	0	-	1.087	1.031	1.170	-	-	0	-	0.00%
2023-07-13	1.170	1.110	1.260	-	-	0	0	-	1.087	1.031	1.170	-	-	0	-	0.00%
2023-07-12	1.170	1.150	1.250	1.150	1.380	185,000	234,750	1.2689	1.087	1.068	1.161	1.068	1.282	199,165	1.1787	-12.03%
2023-07-11	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-07-10	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-07-07	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-07-06	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-07-05	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-07-04	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-07-03	1.330	1.230	1.340	-	-	0	0	-	1.235	1.143	1.245	-	-	0	-	0.00%
2023-06-30	1.330	1.230	1.300	1.250	1.330	70,000	89,100	1.2729	1.235	1.143	1.208	1.161	1.235	75,360	1.1823	7.26%
2023-06-29	1.240	1.230	1.300	-	-	0	0	-	1.152	1.143	1.208	-	-	0	-	0.00%
2023-06-28	1.240	1.230	1.300	-	-	0	0	-	1.152	1.143	1.208	-	-	0	-	0.00%
2023-06-27	1.240	1.230	1.300	1.240	1.370	70,000	93,300	1.3329	1.152	1.143	1.208	1.152	1.273	75,360	1.2381	-6.77%
2023-06-26	1.330	1.230	1.330	-	-	0	0	-	1.235	1.143	1.235	-	-	0	-	-0.75%
2023-06-23	1.340	1.230	1.340	-	-	0	0	-	1.245	1.143	1.245	-	-	0	-	0.00%
2023-06-21	1.340	1.230	1.340	-	-	0	0	-	1.245	1.143	1.245	-	-	0	-	0.00%
2023-06-20	1.340	1.230	1.340	-	-	0	0	-	1.245	1.143	1.245	-	-	0	-	-0.74%
2023-06-19	1.350	1.230	1.340	1.250	1.360	70,000	89,600	1.2800	1.254	1.143	1.245	1.161	1.263	75,360	1.1890	8.00%
2023-06-16	1.250	1.210	1.310	-	-	0	0	-	1.161	1.124	1.217	-	-	0	-	0.00%
2023-06-15	1.250	1.210	1.400	-	-	0	0	-	1.161	1.124	1.300	-	-	0	-	0.00%
2023-06-14	1.250	1.210	1.310	-	-	0	0	-	1.161	1.124	1.217	-	-	0	-	0.00%
2023-06-13	1.250	1.220	1.310	1.250	1.410	70,000	94,600	1.3514	1.161	1.133	1.217	1.161	1.310	75,360	1.2553	-10.71%
2023-06-12	1.400	1.220	1.400	1.400	1.400	20,000	28,000	1.4000	1.300	1.133	1.300	1.300	1.300	21,531	1.3004	11.11%
2023-06-09	1.260	1.220	1.320	-	-	5,000	6,350	1.2700	1.170	1.133	1.226	-	-	5,383	1.1797	-5.97%
2023-06-08	1.340	1.210	1.340	-	-	0	0	-	1.245	1.124	1.245	-	-	0	-	0.00%
2023-06-07	1.340	1.200	1.340	1.200	1.350	120,000	149,950	1.2496	1.245	1.115	1.245	1.115	1.254	129,188	1.1607	-1.47%
2023-06-06	1.360	1.200	1.390	-	-	0	0	-	1.263	1.115	1.291	-	-	0	-	0.00%
2023-06-05	1.360	1.200	1.390	-	-	0	0	-	1.263	1.115	1.291	-	-	0	-	0.00%
2023-06-02	1.360	1.200	1.360	-	-	0	0	-	1.263	1.115	1.263	-	-	0	-	0.00%
2023-06-01	1.360	1.200	1.360	-	-	0	0	-	1.263	1.115	1.263	-	-	0	-	0.00%
2023-05-31	1.360	1.200	1.360	1.360	1.360	50,000	68,000	1.3600	1.263	1.115	1.263	1.263	1.263	53,828	1.2633	4.62%
2023-05-30	1.300	1.200	1.420	-	-	0	0	-	1.208	1.115	1.319	-	-	0	-	0.00%
2023-05-29	1.300	1.200	1.420	-	-	0	0	-	1.208	1.115	1.319	-	-	0	-	0.00%
2023-05-25	1.300	1.200	1.390	-	-	0	0	-	1.208	1.115	1.291	-	-	0	-	0.00%
2023-05-24	1.300	1.200	1.390	-	-	0	0	-	1.208	1.115	1.291	-	-	0	-	0.00%
2023-05-23	1.300	1.200	1.390	-	-	0	0	-	1.208	1.115	1.291	-	-	0	-	0.00%
2023-05-22	1.300	1.200	1.390	-	-	0	0	-	1.208	1.115	1.291	-	-	0	-	0.00%
2023-05-19	1.300	1.210	1.390	-	-	0	0	-	1.208	1.124	1.291	-	-	0	-	0.00%
2023-05-18	1.300	1.210	1.390	-	-	0	0	-	1.208	1.124	1.291	-	-	0	-	0.00%
2023-05-17	1.300	1.200	1.390	-	-	0	0	-	1.208	1.115	1.291	-	-	0	-	0.00%
2023-05-16	1.300	1.200	1.390	1.300	1.300	10,000	13,000	1.3000	1.208	1.115	1.291	1.208	1.208	10,766	1.2075	-4.41%
2023-05-15	1.360	1.200	1.360	1.360	1.360	10,000	13,600	1.3600	1.263	1.115	1.263	1.263	1.263	10,766	1.2633	0.00%
2023-05-12	1.360	1.200	1.360	1.360	1.360	20,000	27,200	1.3600	1.263	1.115	1.263	1.263	1.263	21,531	1.2633	3.42%
2023-05-11	1.390	1.200	1.390	1.300	1.390	55,000	75,100	1.3655	1.221	1.055	1.221	1.142	1.221	62,588	1.1999	4.51%
2023-05-10	1.330	1.210	1.330	-	-	0	0	-	1.169	1.063	1.169	-	-	0	-	-1.48%
2023-05-09	1.350	1.200	1.350	-	-	0	0	-	1.186	1.055	1.186	-	-	0	-	-1.46%
2023-05-08	1.370	1.200	1.370	-	-	0	0	-	1.204	1.055	1.204	-	-	0	-	0.00%
2023-05-05	1.370	1.200	1.370	-	-	0	0	-	1.204	1.055	1.204	-	-	0	-	-2.14%
2023-05-04	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-05-03	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-05-02	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-04-28	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-04-27	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-04-26	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-04-25	1.400	1.200	1.400	1.400	1.400	5,000	7,000	1.4000	1.230	1.055	1.230	1.230	1.230	5,690	1.2303	0.00%
2023-04-24	1.400	1.200	1.400	-	-	0	0	-	1.230	1.055	1.230	-	-	0	-	0.00%
2023-04-21	1.400	1.200	1.400	1.400	1.400	50,000	70,000	1.4000	1.230	1.055	1.230	1.230	1.230	56,899	1.2303	0.00%
2023-04-20	1.400	1.200	1.500	1.350	1.400	105,000	142,000	1.3524	1.230	1.055	1.318	1.186	1.230	119,487	1.1884	6.06%
2023-04-19	1.320	1.200	-	-	-	0	0	-	1.160	1.055	-	-	-	0	-	0.00%
2023-04-18	1.320	1.200	1.320	-	-	0	0	-	1.160	1.055	1.160	-	-	0	-	0.00%
2023-04-17	1.320	1.240	-	-	-	0	0	-	1.160	1.090	-	-	-	0	-	0.00%
2023-04-14	1.320	1.250	-	-	-	0	0	-	1.160	1.098	-	-	-	0	-	0.00%
2023-04-13	1.320	1.230	-	-	-	0	0	-	1.160	1.081	-	-	-	0	-	0.00%
2023-04-12	1.320	1.220	-	-	-	0	0	-	1.160	1.072	-	-	-	0	-	0.00%
2023-04-11	1.320	1.200	-	1.320	1.320	5,000	6,600	1.3200	1.160	1.055	-	1.160	1.160	5,690	1.1600	6.45%
2023-04-06	1.240	1.200	-	1.200	1.240	10,000	12,200	1.2200	1.090	1.055	-	1.055	1.090	11,380	1.0721	0.00%
2023-04-04	1.240	1.200	1.240	-	-	0	0	-	1.090	1.055	1.090	-	-	0	-	0.00%
2023-04-03	1.240	1.200	1.240	-	-	0	0	-	1.090	1.055	1.090	-	-	0	-	-0.80%
2023-03-31	1.250	1.200	1.250	-	-	0	0	-	1.098	1.055	1.098	-	-	0	-	0.00%
2023-03-30	1.250	1.200	1.250	1.200	1.260	85,000	105,350	1.2394	1.098	1.055	1.098	1.055	1.107	96,728	1.0891	2.46%
2023-03-29	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-28	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-27	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-24	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-23	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-22	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-21	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-20	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-17	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-16	1.220	1.200	1.240	-	-	0	0	-	1.072	1.055	1.090	-	-	0	-	0.00%
2023-03-15	1.220	1.200	1.220	-	-	0	0	-	1.072	1.055	1.072	-	-	0	-	-1.61%
2023-03-14	1.240	1.200	1.250	-	-	0	0	-	1.090	1.055	1.098	-	-	0	-	0.00%
2023-03-13	1.240	1.200	1.240	-	-	0	0	-	1.090	1.055	1.090	-	-	0	-	-0.80%
2023-03-10	1.250	1.200	1.250	1.200	1.270	25,000	31,100	1.2440	1.098	1.055	1.098	1.055	1.116	28,449	1.0932	0.81%
2023-03-09	1.240	1.200	1.240	-	-	0	0	-	1.090	1.055	1.090	-	-	0	-	0.00%
2023-03-08	1.240	1.200	1.240	1.200	1.240	25,000	30,800	1.2320	1.090	1.055	1.090	1.055	1.090	28,449	1.0826	0.00%
2023-03-07	1.240	1.200	1.300	-	-	0	0	-	1.090	1.055	1.142	-	-	0	-	0.00%
2023-03-06	1.240	1.200	1.300	-	-	0	0	-	1.090	1.055	1.142	-	-	0	-	0.00%
2023-03-03	1.240	1.200	1.300	-	-	0	0	-	1.090	1.055	1.142	-	-	0	-	0.00%
2023-03-02	1.240	1.200	1.300	-	-	0	0	-	1.090	1.055	1.142	-	-	0	-	0.00%
2023-03-01	1.240	1.200	-	1.240	1.240	5,000	6,200	1.2400	1.090	1.055	-	1.090	1.090	5,690	1.0897	0.81%
2023-02-28	1.230	1.200	1.230	1.110	1.230	10,000	11,700	1.1700	1.081	1.055	1.081	0.975	1.081	11,380	1.0281	0.00%
2023-02-27	1.230	1.200	1.280	-	-	0	0	-	1.081	1.055	1.125	-	-	0	-	0.00%
2023-02-24	1.230	1.200	1.250	-	-	0	0	-	1.081	1.055	1.098	-	-	0	-	0.00%
2023-02-23	1.230	1.210	1.270	-	-	0	0	-	1.081	1.063	1.116	-	-	0	-	0.00%
2023-02-22	1.230	1.210	1.280	1.230	1.240	55,000	67,900	1.2345	1.081	1.063	1.125	1.081	1.090	62,588	1.0849	-5.38%
2023-02-21	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2023-02-20	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2023-02-17	1.300	1.230	1.310	-	-	0	0	-	1.142	1.081	1.151	-	-	0	-	0.00%
2023-02-16	1.300	1.230	1.350	-	-	0	0	-	1.142	1.081	1.186	-	-	0	-	0.00%
2023-02-15	1.300	1.230	1.300	-	-	0	0	-	1.142	1.081	1.142	-	-	0	-	0.00%
2023-02-14	1.300	1.230	1.350	-	-	0	0	-	1.142	1.081	1.186	-	-	0	-	0.00%
2023-02-13	1.300	1.230	1.350	-	-	0	0	-	1.142	1.081	1.186	-	-	0	-	0.00%
2023-02-10	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2023-02-09	1.300	1.230	1.330	-	-	0	0	-	1.142	1.081	1.169	-	-	0	-	0.00%
2023-02-08	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2023-02-07	1.300	1.230	1.450	-	-	0	0	-	1.142	1.081	1.274	-	-	0	-	0.00%
2023-02-06	1.300	1.230	1.450	-	-	0	0	-	1.142	1.081	1.274	-	-	0	-	0.00%
2023-02-03	1.300	1.230	1.450	-	-	0	0	-	1.142	1.081	1.274	-	-	0	-	0.00%
2023-02-02	1.300	1.230	1.450	-	-	0	0	-	1.142	1.081	1.274	-	-	0	-	0.00%
2023-02-01	1.300	1.230	1.450	-	-	0	0	-	1.142	1.081	1.274	-	-	0	-	0.00%
2023-01-31	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2023-01-30	1.300	1.230	1.310	-	-	0	0	-	1.142	1.081	1.151	-	-	0	-	0.00%
2023-01-27	1.300	1.230	1.300	1.220	1.300	40,000	50,250	1.2563	1.142	1.081	1.142	1.072	1.142	45,519	1.1039	-1.52%
2023-01-26	1.320	1.230	1.330	-	-	0	0	-	1.160	1.081	1.169	-	-	0	-	0.00%
2023-01-20	1.320	1.230	1.320	-	-	0	0	-	1.160	1.081	1.160	-	-	0	-	-0.75%
2023-01-19	1.330	1.230	1.330	1.330	1.330	5,000	6,650	1.3300	1.169	1.081	1.169	1.169	1.169	5,690	1.1687	4.72%
2023-01-18	1.270	1.230	1.270	-	-	0	0	-	1.116	1.081	1.116	-	-	0	-	-0.78%
2023-01-17	1.280	1.230	1.280	-	-	0	0	-	1.125	1.081	1.125	-	-	0	-	0.00%
2023-01-16	1.280	1.230	1.280	-	-	0	0	-	1.125	1.081	1.125	-	-	0	-	-0.78%
2023-01-13	1.290	1.230	1.290	-	-	0	0	-	1.134	1.081	1.134	-	-	0	-	0.00%
2023-01-12	1.290	1.230	1.450	-	-	0	0	-	1.134	1.081	1.274	-	-	0	-	0.00%
2023-01-11	1.290	1.250	1.300	-	-	0	0	-	1.134	1.098	1.142	-	-	0	-	0.00%
2023-01-10	1.290	1.250	1.310	-	-	0	0	-	1.134	1.098	1.151	-	-	0	-	0.00%
2023-01-09	1.290	1.260	1.320	-	-	0	0	-	1.134	1.107	1.160	-	-	0	-	0.00%
2023-01-06	1.290	1.290	1.330	-	-	0	0	-	1.134	1.134	1.169	-	-	0	-	0.00%
2023-01-05	1.290	1.250	1.340	-	-	0	0	-	1.134	1.098	1.178	-	-	0	-	0.00%
2023-01-04	1.290	1.250	1.350	1.290	1.290	5,000	6,450	1.2900	1.134	1.098	1.186	1.134	1.134	5,690	1.1336	-0.77%
2023-01-03	1.300	1.250	1.300	-	-	0	0	-	1.142	1.098	1.142	-	-	0	-	-4.41%
2022-12-30	1.360	1.250	1.360	-	-	0	0	-	1.195	1.098	1.195	-	-	0	-	-0.73%
2022-12-29	1.370	1.250	1.370	-	-	0	0	-	1.204	1.098	1.204	-	-	0	-	-0.72%
2022-12-28	1.380	1.230	1.380	-	-	0	0	-	1.213	1.081	1.213	-	-	0	-	0.00%
2022-12-23	1.380	1.230	1.380	-	-	0	0	-	1.213	1.081	1.213	-	-	0	-	0.00%
2022-12-22	1.380	1.230	1.380	-	-	0	0	-	1.213	1.081	1.213	-	-	0	-	0.00%
2022-12-21	1.380	1.230	1.380	-	-	0	0	-	1.213	1.081	1.213	-	-	0	-	0.00%
2022-12-20	1.380	1.230	1.380	-	-	0	0	-	1.213	1.081	1.213	-	-	0	-	-0.72%
2022-12-19	1.390	1.230	1.390	-	-	0	0	-	1.221	1.081	1.221	-	-	0	-	0.00%
2022-12-16	1.390	1.230	1.390	1.200	1.390	165,000	204,100	1.2370	1.221	1.081	1.221	1.055	1.221	187,765	1.0870	2.96%
2022-12-15	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-12-14	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-12-13	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-12-12	1.350	1.230	1.400	-	-	0	0	-	1.186	1.081	1.230	-	-	0	-	0.00%
2022-12-09	1.350	1.230	1.350	-	-	0	0	-	1.186	1.081	1.186	-	-	0	-	0.00%
2022-12-08	1.350	1.230	-	-	-	0	0	-	1.186	1.081	-	-	-	0	-	0.00%
2022-12-07	1.350	1.230	-	-	-	0	0	-	1.186	1.081	-	-	-	0	-	0.00%
2022-12-06	1.350	1.230	1.350	-	-	0	0	-	1.186	1.081	1.186	-	-	0	-	0.00%
2022-12-05	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-12-02	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-12-01	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-11-30	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-11-29	1.350	1.230	1.450	-	-	0	0	-	1.186	1.081	1.274	-	-	0	-	0.00%
2022-11-28	1.350	1.220	1.500	1.350	1.350	225,000	303,750	1.3500	1.186	1.072	1.318	1.186	1.186	256,043	1.1863	4.65%
2022-11-25	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-24	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-23	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-22	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-21	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-18	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-17	1.290	1.220	-	-	-	0	0	-	1.134	1.072	-	-	-	0	-	0.00%
2022-11-16	1.290	1.220	1.490	-	-	0	0	-	1.134	1.072	1.309	-	-	0	-	0.00%
2022-11-15	1.290	1.220	1.490	-	-	0	0	-	1.134	1.072	1.309	-	-	0	-	0.00%
2022-11-14	1.290	1.230	1.490	1.290	1.290	10,000	12,900	1.2900	1.134	1.081	1.309	1.134	1.134	11,380	1.1336	-0.77%
2022-11-11	1.300	1.230	1.490	-	-	0	0	-	1.142	1.081	1.309	-	-	0	-	0.00%
2022-11-10	1.300	1.220	1.490	-	-	0	0	-	1.142	1.072	1.309	-	-	0	-	0.00%
2022-11-09	1.300	1.220	1.500	-	-	0	0	-	1.142	1.072	1.318	-	-	0	-	0.00%
2022-11-08	1.300	1.230	1.500	-	-	0	0	-	1.142	1.081	1.318	-	-	0	-	0.00%
2022-11-07	1.300	1.230	1.500	-	-	0	0	-	1.142	1.081	1.318	-	-	0	-	0.00%
2022-11-04	1.300	1.230	1.500	-	-	0	0	-	1.142	1.081	1.318	-	-	0	-	0.00%
2022-11-03	1.300	1.230	1.500	-	-	0	0	-	1.142	1.081	1.318	-	-	0	-	0.00%
2022-11-02	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2022-11-01	1.300	1.230	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2022-10-31	1.300	1.230	1.300	1.210	1.300	230,000	288,600	1.2548	1.142	1.081	1.142	1.063	1.142	261,733	1.1026	-2.26%
2022-10-28	1.330	1.240	1.330	-	-	0	0	-	1.169	1.090	1.169	-	-	0	-	0.00%
2022-10-27	1.330	1.250	1.490	-	-	0	0	-	1.169	1.098	1.309	-	-	0	-	0.00%
2022-10-26	1.330	1.250	1.340	1.330	1.330	440,000	585,200	1.3300	1.169	1.098	1.178	1.169	1.169	500,707	1.1687	-0.75%
2022-10-25	1.340	1.250	1.340	-	-	0	0	-	1.178	1.098	1.178	-	-	0	-	0.00%
2022-10-24	1.340	1.250	-	1.340	1.340	440,000	589,600	1.3400	1.178	1.098	-	1.178	1.178	500,707	1.1775	0.00%
2022-10-21	1.340	1.250	-	-	-	0	0	-	1.178	1.098	-	-	-	0	-	0.00%
2022-10-20	1.340	1.250	-	-	-	0	0	-	1.178	1.098	-	-	-	0	-	0.00%
2022-10-19	1.340	1.250	-	-	-	0	0	-	1.178	1.098	-	-	-	0	-	0.00%
2022-10-18	1.340	1.260	-	-	-	0	0	-	1.178	1.107	-	-	-	0	-	0.00%
2022-10-17	1.340	1.260	-	-	-	0	0	-	1.178	1.107	-	-	-	0	-	0.00%
2022-10-14	1.340	1.260	-	-	-	0	0	-	1.178	1.107	-	-	-	0	-	0.00%
2022-10-13	1.340	1.260	1.340	-	-	0	0	-	1.178	1.107	1.178	-	-	0	-	0.00%
2022-10-12	1.340	1.260	1.340	-	-	0	0	-	1.178	1.107	1.178	-	-	0	-	0.00%
2022-10-11	1.340	1.260	1.500	1.340	1.340	5,000	6,700	1.3400	1.178	1.107	1.318	1.178	1.178	5,690	1.1775	0.00%
2022-10-10	1.340	1.250	1.340	-	-	0	0	-	1.178	1.098	1.178	-	-	0	-	0.00%
2022-10-07	1.340	1.240	1.340	-	-	0	0	-	1.178	1.090	1.178	-	-	0	-	0.00%
2022-10-06	1.340	1.240	1.340	-	-	0	0	-	1.178	1.090	1.178	-	-	0	-	0.00%
2022-10-05	1.340	1.240	1.340	-	-	0	0	-	1.178	1.090	1.178	-	-	0	-	0.00%
2022-10-03	1.340	1.230	1.340	-	-	0	0	-	1.178	1.081	1.178	-	-	0	-	-0.74%
2022-09-30	1.350	1.230	1.350	-	-	5,000	6,400	1.2800	1.186	1.081	1.186	-	-	5,690	1.1248	-0.74%
2022-09-29	1.360	1.280	1.360	-	-	0	0	-	1.195	1.125	1.195	-	-	0	-	0.00%
2022-09-28	1.360	1.280	1.370	1.370	1.370	5,000	6,850	1.3700	1.195	1.125	1.204	1.204	1.204	5,690	1.2039	0.00%
2022-09-27	1.360	1.280	1.350	1.270	1.360	90,000	117,550	1.3061	1.195	1.125	1.186	1.116	1.195	102,417	1.1478	-1.45%
2022-09-26	1.380	1.250	1.380	1.230	1.380	160,000	205,750	1.2859	1.213	1.098	1.213	1.081	1.213	182,075	1.1300	-0.72%
2022-09-23	1.390	1.270	1.500	-	-	0	0	-	1.221	1.116	1.318	-	-	0	-	0.00%
2022-09-22	1.390	1.270	1.480	-	-	0	0	-	1.221	1.116	1.301	-	-	0	-	0.00%
2022-09-21	1.390	1.270	1.500	-	-	0	0	-	1.221	1.116	1.318	-	-	0	-	0.00%
2022-09-20	1.390	1.270	1.500	-	-	0	0	-	1.221	1.116	1.318	-	-	0	-	0.00%
2022-09-19	1.390	1.230	1.490	1.290	1.390	10,000	13,400	1.3400	1.221	1.081	1.309	1.134	1.221	11,380	1.1775	-6.71%
2022-09-16	1.490	1.230	1.490	1.500	1.500	20,000	30,000	1.5000	1.309	1.081	1.309	1.318	1.318	22,759	1.3181	12.03%
2022-09-15	1.330	1.230	1.500	-	-	0	0	-	1.169	1.081	1.318	-	-	0	-	0.00%
2022-09-14	1.330	1.210	1.500	-	-	0	0	-	1.169	1.063	1.318	-	-	0	-	0.00%
2022-09-13	1.330	1.240	1.500	-	-	0	0	-	1.169	1.090	1.318	-	-	0	-	0.00%
2022-09-09	1.330	1.250	1.400	-	-	0	0	-	1.169	1.098	1.230	-	-	0	-	0.00%
2022-09-08	1.330	1.250	1.400	-	-	0	0	-	1.169	1.098	1.230	-	-	0	-	0.00%
2022-09-07	1.330	1.250	1.390	-	-	0	0	-	1.169	1.098	1.221	-	-	0	-	0.00%
2022-09-06	1.330	1.250	1.500	1.230	1.330	15,000	19,400	1.2933	1.169	1.098	1.318	1.081	1.169	17,070	1.1365	0.76%
2022-09-05	1.320	1.320	1.360	1.290	1.320	25,000	32,400	1.2960	1.160	1.160	1.195	1.134	1.160	28,449	1.1389	-0.75%
2022-09-02	1.330	1.290	1.390	1.330	1.330	5,000	6,650	1.3300	1.169	1.134	1.221	1.169	1.169	5,690	1.1687	0.00%
2022-09-01	1.330	1.290	1.370	-	-	0	0	-	1.169	1.134	1.204	-	-	0	-	0.00%
2022-08-31	1.330	1.300	1.390	1.300	1.300	10,000	13,000	1.3000	1.169	1.142	1.221	1.142	1.142	11,380	1.1424	0.00%
2022-08-30	1.330	1.330	1.390	-	-	0	0	-	1.169	1.169	1.221	-	-	0	-	0.76%
2022-08-29	1.320	1.300	1.490	1.310	1.330	25,000	33,100	1.3240	1.160	1.142	1.309	1.151	1.169	28,449	1.1635	-11.41%
2022-08-26	1.490	1.350	1.490	1.550	1.600	25,000	39,000	1.5600	1.309	1.186	1.309	1.362	1.406	28,449	1.3709	-3.87%
2022-08-25	1.550	1.210	1.550	1.600	1.600	10,000	16,000	1.6000	1.362	1.063	1.362	1.406	1.406	11,380	1.4060	4.73%
2022-08-24	1.480	1.280	1.480	-	-	0	0	-	1.301	1.125	1.301	-	-	0	-	0.00%
2022-08-23	1.480	1.310	1.480	-	-	0	0	-	1.301	1.151	1.301	-	-	0	-	-1.33%
2022-08-22	1.500	1.350	1.500	1.510	1.560	115,000	176,500	1.5348	1.318	1.186	1.318	1.327	1.371	130,867	1.3487	0.00%
2022-08-19	1.500	1.270	1.500	1.350	1.500	55,000	76,950	1.3991	1.318	1.116	1.318	1.186	1.318	62,588	1.2295	10.29%
2022-08-18	1.360	1.270	1.360	-	-	0	0	-	1.195	1.116	1.195	-	-	0	-	0.00%
2022-08-17	1.360	1.270	1.360	-	-	0	0	-	1.195	1.116	1.195	-	-	0	-	0.00%
2022-08-16	1.360	1.270	1.360	-	-	0	0	-	1.195	1.116	1.195	-	-	0	-	0.00%
2022-08-15	1.360	1.260	1.360	-	-	0	0	-	1.195	1.107	1.195	-	-	0	-	0.00%
2022-08-12	1.360	1.260	1.370	-	-	0	0	-	1.195	1.107	1.204	-	-	0	-	0.00%
2022-08-11	1.360	1.260	1.360	-	-	0	0	-	1.195	1.107	1.195	-	-	0	-	-0.73%
2022-08-10	1.370	1.260	1.370	-	-	0	0	-	1.204	1.107	1.204	-	-	0	-	0.00%
2022-08-09	1.370	1.260	1.370	-	-	0	0	-	1.204	1.107	1.204	-	-	0	-	0.00%
2022-08-08	1.370	1.260	1.370	-	-	0	0	-	1.204	1.107	1.204	-	-	0	-	0.00%
2022-08-05	1.370	1.260	1.370	-	-	0	0	-	1.204	1.107	1.204	-	-	0	-	0.00%
2022-08-04	1.370	1.290	1.370	1.370	1.370	15,000	20,550	1.3700	1.204	1.134	1.204	1.204	1.204	17,070	1.2039	0.00%
2022-08-03	1.370	1.250	1.370	-	-	0	0	-	1.204	1.098	1.204	-	-	0	-	0.00%
2022-08-02	1.370	1.250	1.370	-	-	0	0	-	1.204	1.098	1.204	-	-	0	-	0.00%
2022-08-01	1.370	1.250	1.370	1.210	1.380	135,000	169,350	1.2544	1.204	1.098	1.204	1.063	1.213	153,626	1.1024	-0.72%
2022-07-29	1.380	1.280	1.380	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-07-28	1.380	1.280	1.380	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-07-27	1.380	1.280	1.380	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-07-26	1.380	1.280	1.380	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-07-25	1.380	1.280	1.380	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-07-22	1.380	1.280	1.380	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-07-21	1.380	1.270	1.390	-	-	0	0	-	1.213	1.116	1.221	-	-	0	-	0.00%
2022-07-20	1.380	1.260	1.380	1.250	1.380	30,000	39,250	1.3083	1.213	1.107	1.213	1.098	1.213	34,139	1.1497	1.47%
2022-07-19	1.360	1.230	1.420	-	-	0	0	-	1.195	1.081	1.248	-	-	0	-	0.00%
2022-07-18	1.360	1.220	1.380	-	-	0	0	-	1.195	1.072	1.213	-	-	0	-	0.00%
2022-07-15	1.360	1.230	1.360	-	-	0	0	-	1.195	1.081	1.195	-	-	0	-	0.00%
2022-07-14	1.360	1.250	1.360	-	-	0	0	-	1.195	1.098	1.195	-	-	0	-	0.00%
2022-07-13	1.360	1.250	1.360	1.220	1.390	70,000	95,900	1.3700	1.195	1.098	1.195	1.072	1.221	79,658	1.2039	2.26%
2022-07-12	1.330	1.220	1.330	-	-	0	0	-	1.169	1.072	1.169	-	-	0	-	0.00%
2022-07-11	1.330	1.220	1.330	-	-	0	0	-	1.169	1.072	1.169	-	-	0	-	0.00%
2022-07-08	1.330	1.240	1.350	-	-	0	0	-	1.169	1.090	1.186	-	-	0	-	0.00%
2022-07-07	1.330	1.230	1.350	-	-	0	0	-	1.169	1.081	1.186	-	-	0	-	0.00%
2022-07-06	1.330	1.230	1.350	-	-	0	0	-	1.169	1.081	1.186	-	-	0	-	0.00%
2022-07-05	1.330	1.240	1.350	-	-	0	0	-	1.169	1.090	1.186	-	-	0	-	0.00%
2022-07-04	1.330	1.220	1.350	-	-	0	0	-	1.169	1.072	1.186	-	-	0	-	0.00%
2022-06-30	1.330	1.220	1.350	-	-	0	0	-	1.169	1.072	1.186	-	-	0	-	0.00%
2022-06-29	1.330	1.220	1.350	-	-	0	0	-	1.169	1.072	1.186	-	-	0	-	0.00%
2022-06-28	1.330	1.210	1.330	-	-	0	0	-	1.169	1.063	1.169	-	-	0	-	0.00%
2022-06-27	1.330	1.210	1.350	-	-	0	0	-	1.169	1.063	1.186	-	-	0	-	0.00%
2022-06-24	1.330	1.220	1.330	1.200	1.340	260,000	316,450	1.2171	1.169	1.072	1.169	1.055	1.178	295,872	1.0695	6.40%
2022-06-23	1.250	1.200	1.280	-	-	0	0	-	1.098	1.055	1.125	-	-	0	-	0.00%
2022-06-22	1.250	1.200	1.250	1.200	1.250	150,000	181,700	1.2113	1.098	1.055	1.098	1.055	1.098	170,696	1.0645	0.81%
2022-06-21	1.240	1.210	1.290	-	-	0	0	-	1.090	1.063	1.134	-	-	0	-	0.00%
2022-06-20	1.240	1.210	1.330	1.240	1.350	25,000	32,800	1.3120	1.090	1.063	1.169	1.090	1.186	28,449	1.1529	-7.46%
2022-06-17	1.340	1.220	1.350	-	-	0	0	-	1.178	1.072	1.186	-	-	0	-	0.00%
2022-06-16	1.340	1.220	1.340	-	-	0	0	-	1.178	1.072	1.178	-	-	0	-	0.00%
2022-06-15	1.340	1.240	1.340	-	-	0	0	-	1.178	1.090	1.178	-	-	0	-	0.00%
2022-06-14	1.340	1.240	1.350	1.340	1.340	200,000	268,000	1.3400	1.178	1.090	1.186	1.178	1.178	227,594	1.1775	-0.74%
2022-06-13	1.350	1.240	1.350	-	-	0	0	-	1.186	1.090	1.186	-	-	0	-	0.00%
2022-06-10	1.350	1.210	1.290	1.240	1.380	215,000	281,000	1.3070	1.186	1.063	1.134	1.090	1.213	244,664	1.1485	7.14%
2022-06-09	1.260	1.240	1.300	1.240	1.260	60,000	74,600	1.2433	1.107	1.090	1.142	1.090	1.107	68,278	1.0926	0.00%
2022-06-08	1.260	1.210	1.340	-	-	0	0	-	1.107	1.063	1.178	-	-	0	-	0.00%
2022-06-07	1.260	1.210	1.340	-	-	0	0	-	1.107	1.063	1.178	-	-	0	-	0.00%
2022-06-06	1.260	1.210	1.340	-	-	0	0	-	1.107	1.063	1.178	-	-	0	-	0.00%
2022-06-02	1.260	1.220	1.260	1.230	1.260	135,000	167,350	1.2396	1.107	1.072	1.107	1.081	1.107	153,626	1.0893	-0.79%
2022-06-01	1.270	1.220	1.290	1.230	1.270	55,000	69,650	1.2664	1.116	1.072	1.134	1.081	1.116	62,588	1.1128	-2.31%
2022-05-31	1.300	1.210	1.300	-	-	0	0	-	1.142	1.063	1.142	-	-	0	-	0.00%
2022-05-30	1.300	1.210	1.300	-	-	0	0	-	1.142	1.063	1.142	-	-	0	-	-2.99%
2022-05-27	1.340	1.210	1.340	-	-	0	0	-	1.178	1.063	1.178	-	-	0	-	0.00%
2022-05-26	1.340	1.210	1.340	1.260	1.340	40,000	51,400	1.2850	1.178	1.063	1.178	1.107	1.178	45,519	1.1292	4.69%
2022-05-25	1.280	1.210	1.280	-	-	0	0	-	1.125	1.063	1.125	-	-	0	-	0.00%
2022-05-24	1.280	1.210	1.290	-	-	0	0	-	1.125	1.063	1.134	-	-	0	-	0.00%
2022-05-23	1.280	1.210	1.280	-	-	0	0	-	1.125	1.063	1.125	-	-	0	-	0.00%
2022-05-20	1.280	1.210	1.290	-	-	0	0	-	1.125	1.063	1.134	-	-	0	-	0.00%
2022-05-19	1.280	1.210	1.290	-	-	0	0	-	1.125	1.063	1.134	-	-	0	-	0.00%
2022-05-18	1.280	1.210	1.290	-	-	0	0	-	1.125	1.063	1.134	-	-	0	-	0.00%
2022-05-17	1.280	1.220	1.290	-	-	0	0	-	1.125	1.072	1.134	-	-	0	-	0.00%
2022-05-16	1.280	1.220	1.280	1.250	1.300	195,000	247,300	1.2682	1.125	1.072	1.125	1.098	1.142	221,904	1.1144	0.00%
2022-05-13	1.280	1.260	1.300	-	-	0	0	-	1.125	1.107	1.142	-	-	0	-	-0.78%
2022-05-12	1.290	1.260	1.310	-	-	0	0	-	1.134	1.107	1.151	-	-	0	-	-1.53%
2022-05-11	1.310	1.260	1.310	-	-	0	0	-	1.151	1.107	1.151	-	-	0	-	-2.24%
2022-05-10	1.340	1.260	1.340	1.260	1.340	90,000	116,100	1.2900	1.178	1.107	1.178	1.107	1.178	102,417	1.1336	0.00%
2022-05-06	1.340	1.230	1.350	-	-	0	0	-	1.178	1.081	1.186	-	-	0	-	0.00%
2022-05-05	1.340	1.230	1.340	-	-	0	0	-	1.178	1.081	1.178	-	-	0	-	-0.74%
2022-05-04	1.350	1.230	1.350	-	-	0	0	-	1.186	1.081	1.186	-	-	0	-	0.00%
2022-05-03	1.350	1.220	1.350	-	-	0	0	-	1.186	1.072	1.186	-	-	0	-	0.00%
2022-04-29	1.350	1.200	1.350	1.210	1.350	75,000	93,550	1.2473	1.186	1.055	1.186	1.063	1.186	85,348	1.0961	7.14%
2022-04-28	1.260	1.210	1.270	1.200	1.270	400,000	492,150	1.2304	1.107	1.063	1.116	1.055	1.116	455,188	1.0812	-3.08%
2022-04-27	1.300	1.230	1.300	-	-	0	0	-	1.142	1.081	1.142	-	-	0	-	0.00%
2022-04-26	1.300	1.230	1.300	1.190	1.400	590,000	725,750	1.2301	1.142	1.081	1.142	1.046	1.230	671,403	1.0809	0.00%
2022-04-25	1.300	1.250	1.430	-	-	0	0	-	1.142	1.098	1.257	-	-	0	-	0.00%
2022-04-22	1.300	1.250	1.430	1.300	1.300	5,000	6,500	1.3000	1.142	1.098	1.257	1.142	1.142	5,690	1.1424	4.00%
2022-04-21	1.250	1.210	1.300	-	-	0	0	-	1.098	1.063	1.142	-	-	0	-	0.00%
2022-04-20	1.250	1.210	1.300	1.230	1.300	185,000	235,650	1.2738	1.098	1.063	1.142	1.081	1.142	210,525	1.1193	-6.72%
2022-04-19	1.340	1.250	1.340	1.200	1.350	435,000	538,650	1.2383	1.178	1.098	1.178	1.055	1.186	495,017	1.0881	3.08%
2022-04-14	1.300	1.250	1.300	1.200	1.350	550,000	689,150	1.2530	1.142	1.098	1.142	1.055	1.186	625,884	1.1011	-10.34%
2022-04-13	1.450	1.290	1.450	1.450	1.450	10,000	14,500	1.4500	1.274	1.134	1.274	1.274	1.274	11,380	1.2742	3.57%
2022-04-12	1.400	1.290	1.450	1.400	1.400	5,000	7,000	1.4000	1.230	1.134	1.274	1.230	1.230	5,690	1.2303	0.72%
2022-04-11	1.390	1.280	1.400	1.280	1.400	350,000	461,450	1.3184	1.221	1.125	1.230	1.125	1.230	398,290	1.1586	0.72%
2022-04-08	1.380	1.290	1.380	1.350	1.380	110,000	148,800	1.3527	1.213	1.134	1.213	1.186	1.213	125,177	1.1887	6.15%
2022-04-07	1.300	1.300	1.450	1.250	1.500	360,000	486,850	1.3524	1.142	1.142	1.274	1.098	1.318	409,669	1.1884	2.36%
2022-04-06	1.270	1.250	1.280	1.240	1.290	115,000	144,350	1.2552	1.116	1.098	1.125	1.090	1.134	130,867	1.1030	-3.05%
2022-04-04	1.310	1.280	1.310	1.310	1.310	5,000	6,550	1.3100	1.151	1.125	1.151	1.151	1.151	5,690	1.1512	0.77%
2022-04-01	1.300	1.280	1.300	-	-	0	0	-	1.142	1.125	1.142	-	-	0	-	0.00%
2022-03-31	1.300	1.280	1.300	-	-	0	0	-	1.142	1.125	1.142	-	-	0	-	0.00%
2022-03-30	1.300	1.280	1.300	-	-	0	0	-	1.142	1.125	1.142	-	-	0	-	0.00%
2022-03-29	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.142	1.125	1.142	1.142	1.142	11,380	1.1424	0.00%
2022-03-28	1.300	1.300	1.310	1.300	1.310	290,000	377,800	1.3028	1.142	1.142	1.151	1.142	1.151	330,011	1.1448	0.00%
2022-03-25	1.300	1.280	1.300	1.300	1.300	400,000	520,000	1.3000	1.142	1.125	1.142	1.142	1.142	455,188	1.1424	0.00%
2022-03-24	1.300	1.280	1.310	1.290	1.300	410,000	532,900	1.2998	1.142	1.125	1.151	1.134	1.142	466,568	1.1422	-0.76%
2022-03-23	1.310	1.280	1.310	1.290	1.310	430,000	558,800	1.2995	1.151	1.125	1.151	1.134	1.151	489,327	1.1420	0.00%
2022-03-22	1.310	1.280	1.310	1.300	1.310	505,000	658,500	1.3040	1.151	1.125	1.151	1.142	1.151	574,675	1.1459	0.77%
2022-03-21	1.300	1.280	1.310	1.280	1.310	425,000	554,000	1.3035	1.142	1.125	1.151	1.125	1.151	483,638	1.1455	-0.76%
2022-03-18	1.310	1.270	1.320	1.280	1.310	420,000	547,600	1.3038	1.151	1.116	1.160	1.125	1.151	477,948	1.1457	0.00%
2022-03-17	1.310	1.270	1.310	1.270	1.310	660,000	856,450	1.2977	1.151	1.116	1.151	1.116	1.151	751,061	1.1403	1.55%
2022-03-16	1.290	1.280	1.290	1.250	1.290	500,000	642,400	1.2848	1.134	1.125	1.134	1.098	1.134	568,985	1.1290	-0.77%
2022-03-15	1.300	1.270	1.300	1.250	1.300	815,000	1,045,100	1.2823	1.142	1.116	1.142	1.098	1.142	927,446	1.1269	-0.76%
2022-03-14	1.310	1.280	1.320	1.260	1.310	485,000	631,500	1.3021	1.151	1.125	1.160	1.107	1.151	551,916	1.1442	1.55%
2022-03-11	1.290	1.250	1.290	1.270	1.320	515,000	672,050	1.3050	1.134	1.098	1.134	1.116	1.160	586,055	1.1467	-4.44%
2022-03-10	1.350	1.290	1.350	1.270	1.350	490,000	643,200	1.3127	1.186	1.134	1.186	1.116	1.186	557,606	1.1535	0.00%
2022-03-09	1.350	1.290	1.350	1.300	1.360	445,000	586,600	1.3182	1.186	1.134	1.186	1.142	1.195	506,397	1.1584	4.65%
2022-03-08	1.290	1.250	1.290	1.260	1.310	450,000	588,500	1.3078	1.134	1.098	1.134	1.107	1.151	512,087	1.1492	-2.27%
2022-03-07	1.320	1.280	1.320	1.290	1.320	440,000	576,950	1.3113	1.160	1.125	1.160	1.134	1.160	500,707	1.1523	-1.49%
2022-03-04	1.340	1.270	1.340	1.290	1.350	505,000	663,650	1.3142	1.178	1.116	1.178	1.134	1.186	574,675	1.1548	1.52%
2022-03-03	1.320	1.270	1.310	1.240	1.320	910,000	1,170,250	1.2860	1.160	1.116	1.151	1.090	1.160	1,035,553	1.1301	-3.65%
2022-03-02	1.370	1.290	1.380	1.280	1.380	435,000	564,050	1.2967	1.204	1.134	1.213	1.125	1.213	495,017	1.1395	-0.72%
2022-03-01	1.380	1.280	1.380	1.290	1.390	435,000	565,300	1.2995	1.213	1.125	1.213	1.134	1.221	495,017	1.1420	6.98%
2022-02-28	1.290	1.250	1.290	1.270	1.390	555,000	713,750	1.2860	1.134	1.098	1.134	1.116	1.221	631,574	1.1301	-0.77%
2022-02-25	1.300	1.280	1.310	1.270	1.310	455,000	583,700	1.2829	1.142	1.125	1.151	1.116	1.151	517,777	1.1273	0.78%
2022-02-24	1.290	1.250	1.300	1.270	1.290	445,000	572,100	1.2856	1.134	1.098	1.142	1.116	1.134	506,397	1.1297	-0.77%
2022-02-23	1.300	1.290	1.310	1.290	1.300	415,000	536,500	1.2928	1.142	1.134	1.151	1.134	1.142	472,258	1.1360	0.78%
2022-02-22	1.290	1.280	1.350	1.280	1.350	460,000	596,950	1.2977	1.134	1.125	1.186	1.125	1.186	523,466	1.1404	-1.53%
2022-02-21	1.310	1.290	1.310	1.290	1.310	420,000	543,200	1.2933	1.151	1.134	1.151	1.134	1.151	477,948	1.1365	0.77%
2022-02-18	1.300	1.280	1.300	1.280	1.310	480,000	618,550	1.2886	1.142	1.125	1.142	1.125	1.151	546,226	1.1324	0.78%
2022-02-17	1.290	1.280	1.300	1.290	1.300	535,000	692,750	1.2949	1.134	1.125	1.142	1.134	1.142	608,814	1.1379	-0.77%
2022-02-16	1.300	1.290	1.300	1.300	1.360	480,000	627,800	1.3079	1.142	1.134	1.142	1.142	1.195	546,226	1.1493	-2.26%
2022-02-15	1.330	1.300	1.330	1.290	1.360	580,000	755,750	1.3030	1.169	1.142	1.169	1.134	1.195	660,023	1.1450	-5.00%
2022-02-14	1.400	1.280	1.400	1.250	1.400	1,445,000	1,868,900	1.2934	1.230	1.125	1.230	1.098	1.230	1,644,368	1.1365	6.87%
2022-02-11	1.310	1.250	1.290	1.280	1.310	810,000	1,044,100	1.2890	1.151	1.098	1.134	1.125	1.151	921,756	1.1327	-3.68%
2022-02-10	1.360	1.300	1.360	1.300	1.360	410,000	535,800	1.3068	1.195	1.142	1.195	1.142	1.195	466,568	1.1484	1.49%
2022-02-09	1.340	1.300	1.420	1.300	1.340	415,000	541,950	1.3059	1.178	1.142	1.248	1.142	1.178	472,258	1.1476	2.29%
2022-02-08	1.310	1.290	1.320	1.280	1.320	420,000	546,000	1.3000	1.151	1.134	1.160	1.125	1.160	477,948	1.1424	0.77%
2022-02-07	1.300	1.280	1.300	1.280	1.380	460,000	599,900	1.3041	1.142	1.125	1.142	1.125	1.213	523,466	1.1460	-7.14%
2022-02-04	1.400	1.300	1.390	-	-	0	0	-	1.230	1.142	1.221	-	-	0	-	0.00%
2022-01-31	1.400	1.300	1.400	-	-	0	0	-	1.230	1.142	1.230	-	-	0	-	0.00%
2022-01-28	1.400	1.330	1.400	1.310	1.410	495,000	652,650	1.3185	1.230	1.169	1.230	1.151	1.239	563,295	1.1586	0.00%
2022-01-27	1.400	1.300	1.400	1.310	1.400	525,000	692,100	1.3183	1.230	1.142	1.230	1.151	1.230	597,435	1.1585	0.00%
2022-01-26	1.400	1.280	1.400	1.300	1.400	575,000	753,500	1.3104	1.230	1.125	1.230	1.142	1.230	654,333	1.1516	3.70%
2022-01-25	1.350	1.300	1.350	1.280	1.350	510,000	663,000	1.3000	1.186	1.142	1.186	1.125	1.186	580,365	1.1424	3.05%
2022-01-24	1.310	1.300	1.340	1.310	1.320	450,000	589,800	1.3107	1.151	1.142	1.178	1.151	1.160	512,087	1.1518	-5.76%
2022-01-21	1.390	1.250	1.390	1.250	1.390	110,000	140,600	1.2782	1.221	1.098	1.221	1.098	1.221	125,177	1.1232	6.92%
2022-01-20	1.300	1.250	1.300	-	-	0	0	-	1.142	1.098	1.142	-	-	0	-	0.00%
2022-01-19	1.300	1.250	1.300	-	-	0	0	-	1.142	1.098	1.142	-	-	0	-	0.00%
2022-01-18	1.300	1.250	1.360	-	-	0	0	-	1.142	1.098	1.195	-	-	0	-	0.00%
2022-01-17	1.300	1.250	1.380	-	-	0	0	-	1.142	1.098	1.213	-	-	0	-	0.00%
2022-01-14	1.300	1.250	1.350	-	-	0	0	-	1.142	1.098	1.186	-	-	0	-	0.00%
2022-01-13	1.300	1.250	1.320	1.250	1.300	155,000	197,450	1.2739	1.142	1.098	1.160	1.098	1.142	176,385	1.1194	-8.45%
2022-01-12	1.420	1.250	1.420	1.250	1.420	105,000	137,800	1.3124	1.248	1.098	1.248	1.098	1.248	119,487	1.1533	9.23%
2022-01-11	1.300	1.250	1.340	1.250	1.340	90,000	114,950	1.2772	1.142	1.098	1.178	1.098	1.178	102,417	1.1224	-9.09%
2022-01-10	1.430	1.250	1.450	-	-	0	0	-	1.257	1.098	1.274	-	-	0	-	0.00%
2022-01-07	1.430	1.290	1.430	1.400	1.430	50,000	70,300	1.4060	1.257	1.134	1.257	1.230	1.257	56,899	1.2355	9.16%
2022-01-06	1.310	1.320	1.380	1.150	1.310	1,370,000	1,675,100	1.2227	1.151	1.160	1.213	1.011	1.151	1,559,020	1.0745	-0.76%
2022-01-05	1.320	1.250	1.320	-	-	0	0	-	1.160	1.098	1.160	-	-	0	-	-1.49%
2022-01-04	1.340	1.250	1.340	-	-	0	0	-	1.178	1.098	1.178	-	-	0	-	-0.74%
2022-01-03	1.350	1.250	1.350	1.280	1.400	125,000	166,850	1.3348	1.186	1.098	1.186	1.125	1.230	142,246	1.1730	-6.90%
2021-12-31	1.450	1.250	1.450	1.430	1.450	85,000	122,700	1.4435	1.274	1.098	1.274	1.257	1.274	96,728	1.2685	1.40%
2021-12-30	1.430	1.440	1.450	1.350	1.420	75,000	105,850	1.4113	1.257	1.265	1.274	1.186	1.248	85,348	1.2402	7.52%
2021-12-29	1.330	1.280	1.330	1.330	1.330	5,000	6,650	1.3300	1.169	1.125	1.169	1.169	1.169	5,690	1.1687	2.31%
2021-12-28	1.300	1.250	1.290	1.300	1.300	40,000	52,000	1.3000	1.142	1.098	1.134	1.142	1.142	45,519	1.1424	0.00%
2021-12-24	1.300	1.300	1.350	1.300	1.300	40,000	52,000	1.3000	1.142	1.142	1.186	1.142	1.142	45,519	1.1424	-2.26%
2021-12-23	1.330	1.250	1.390	-	-	0	0	-	1.169	1.098	1.221	-	-	0	-	0.00%
2021-12-22	1.330	1.250	1.390	-	-	0	0	-	1.169	1.098	1.221	-	-	0	-	0.00%
2021-12-21	1.330	1.250	1.390	-	-	0	0	-	1.169	1.098	1.221	-	-	0	-	0.00%
2021-12-20	1.330	1.250	1.350	-	-	0	0	-	1.169	1.098	1.186	-	-	0	-	0.00%
2021-12-17	1.330	1.250	1.320	1.290	1.330	280,000	361,600	1.2914	1.169	1.098	1.160	1.134	1.169	318,632	1.1349	-3.62%
2021-12-16	1.380	1.290	1.380	1.380	1.380	50,000	69,000	1.3800	1.213	1.134	1.213	1.213	1.213	56,899	1.2127	5.34%
2021-12-15	1.310	1.290	1.370	1.310	1.310	5,000	6,550	1.3100	1.151	1.134	1.204	1.151	1.151	5,690	1.1512	-9.66%
2021-12-14	1.450	1.250	1.450	-	-	0	0	-	1.274	1.098	1.274	-	-	0	-	0.00%
2021-12-13	1.450	1.290	1.450	-	-	0	0	-	1.274	1.134	1.274	-	-	0	-	0.00%
2021-12-10	1.450	1.250	1.450	1.420	1.450	60,000	86,750	1.4458	1.274	1.098	1.274	1.248	1.274	68,278	1.2705	9.02%
2021-12-09	1.330	1.250	1.330	-	-	0	0	-	1.169	1.098	1.169	-	-	0	-	-0.75%
2021-12-08	1.340	1.250	1.330	-	-	0	0	-	1.178	1.098	1.169	-	-	0	-	-4.29%
2021-12-07	1.400	1.290	1.390	1.260	1.400	20,000	26,600	1.3300	1.230	1.134	1.221	1.107	1.230	22,759	1.1687	-3.45%
2021-12-06	1.450	1.250	1.450	-	-	0	0	-	1.274	1.098	1.274	-	-	0	-	0.00%
2021-12-03	1.450	1.250	1.450	1.250	1.450	245,000	330,550	1.3492	1.274	1.098	1.274	1.098	1.274	278,803	1.1856	11.54%
2021-12-02	1.300	1.250	1.300	-	-	0	0	-	1.142	1.098	1.142	-	-	0	-	0.00%
2021-12-01	1.300	1.250	1.320	-	-	0	0	-	1.142	1.098	1.160	-	-	0	-	0.00%
2021-11-30	1.300	1.280	1.300	1.250	1.300	35,000	44,350	1.2671	1.142	1.125	1.142	1.098	1.142	39,829	1.1135	0.00%
2021-11-29	1.300	1.280	1.300	1.250	1.300	25,000	32,100	1.2840	1.142	1.125	1.142	1.098	1.142	28,449	1.1283	0.00%
2021-11-26	1.300	1.260	1.300	1.250	1.300	45,000	57,950	1.2878	1.142	1.107	1.142	1.098	1.142	51,209	1.1316	0.00%
2021-11-25	1.300	1.250	1.300	1.290	1.300	85,000	109,700	1.2906	1.142	1.098	1.142	1.134	1.142	96,728	1.1341	0.00%
2021-11-24	1.300	1.290	1.300	1.250	1.300	230,000	296,250	1.2880	1.142	1.134	1.142	1.098	1.142	261,733	1.1319	0.00%
2021-11-23	1.300	1.290	1.300	1.290	1.300	70,000	90,400	1.2914	1.142	1.134	1.142	1.134	1.142	79,658	1.1349	0.00%
2021-11-22	1.300	1.290	1.300	-	-	0	0	-	1.142	1.134	1.142	-	-	0	-	0.00%
2021-11-19	1.300	1.290	1.300	-	-	0	0	-	1.142	1.134	1.142	-	-	0	-	-0.76%
2021-11-18	1.310	1.290	1.310	-	-	0	0	-	1.151	1.134	1.151	-	-	0	-	0.00%
2021-11-17	1.310	1.290	1.330	1.250	1.310	150,000	193,000	1.2867	1.151	1.134	1.169	1.098	1.151	170,696	1.1307	-1.50%
2021-11-16	1.330	1.290	1.340	1.290	1.330	130,000	167,900	1.2915	1.169	1.134	1.178	1.134	1.169	147,936	1.1349	2.31%
2021-11-15	1.300	1.300	1.310	1.290	1.290	35,000	45,150	1.2900	1.142	1.142	1.151	1.134	1.134	39,829	1.1336	-0.76%
2021-11-12	1.310	1.290	1.320	1.290	1.310	120,000	154,900	1.2908	1.151	1.134	1.160	1.134	1.151	136,556	1.1343	-0.76%
2021-11-11	1.320	1.290	1.320	-	-	0	0	-	1.160	1.134	1.160	-	-	0	-	-0.75%
2021-11-10	1.330	1.290	1.340	-	-	0	0	-	1.169	1.134	1.178	-	-	0	-	-0.75%
2021-11-09	1.340	1.300	1.390	1.290	1.340	125,000	162,100	1.2968	1.178	1.142	1.221	1.134	1.178	142,246	1.1396	0.00%
2021-11-08	1.340	1.300	1.390	1.290	1.340	40,000	51,850	1.2963	1.178	1.142	1.221	1.134	1.178	45,519	1.1391	3.08%
2021-11-05	1.300	1.290	1.300	1.290	1.300	75,000	96,800	1.2907	1.142	1.134	1.142	1.134	1.142	85,348	1.1342	0.00%
2021-11-04	1.300	1.290	1.300	1.290	1.300	110,000	141,950	1.2905	1.142	1.134	1.142	1.134	1.142	125,177	1.1340	0.00%
2021-11-03	1.300	1.290	1.300	-	-	0	0	-	1.142	1.134	1.142	-	-	0	-	-0.76%
2021-11-02	1.310	1.300	1.310	-	-	0	0	-	1.151	1.142	1.151	-	-	0	-	0.00%
2021-11-01	1.310	1.310	1.320	1.290	1.310	185,000	240,700	1.3011	1.151	1.151	1.160	1.134	1.151	210,525	1.1433	-3.68%
2021-10-29	1.360	1.290	1.380	1.290	1.390	85,000	110,500	1.3000	1.195	1.134	1.213	1.134	1.221	96,728	1.1424	2.26%
2021-10-28	1.330	1.290	1.340	-	-	0	0	-	1.169	1.134	1.178	-	-	0	-	0.00%
2021-10-27	1.330	1.300	1.340	-	-	0	0	-	1.169	1.142	1.178	-	-	0	-	-0.75%
2021-10-26	1.340	1.290	1.340	-	-	0	0	-	1.178	1.134	1.178	-	-	0	-	0.00%
2021-10-25	1.340	1.290	1.340	-	-	0	0	-	1.178	1.134	1.178	-	-	0	-	0.00%
2021-10-22	1.340	1.290	1.340	-	-	0	0	-	1.178	1.134	1.178	-	-	0	-	0.00%
2021-10-21	1.340	1.300	1.340	-	-	0	0	-	1.178	1.142	1.178	-	-	0	-	0.00%
2021-10-20	1.340	1.300	1.340	1.300	1.340	50,000	65,550	1.3110	1.178	1.142	1.178	1.142	1.178	56,899	1.1521	0.00%
2021-10-19	1.340	1.300	1.350	-	-	0	0	-	1.178	1.142	1.186	-	-	0	-	-1.47%
2021-10-18	1.360	1.300	1.400	-	-	0	0	-	1.195	1.142	1.230	-	-	0	-	0.00%
2021-10-15	1.360	1.300	1.380	-	-	0	0	-	1.195	1.142	1.213	-	-	0	-	-1.45%
2021-10-12	1.380	1.300	1.420	-	-	0	0	-	1.213	1.142	1.248	-	-	0	-	0.00%
2021-10-11	1.380	1.310	1.400	-	-	0	0	-	1.213	1.151	1.230	-	-	0	-	-1.43%
2021-10-08	1.400	1.300	1.500	1.310	1.400	90,000	121,950	1.3550	1.230	1.142	1.318	1.151	1.230	102,417	1.1907	2.19%
2021-10-07	1.370	1.300	1.380	1.290	1.380	45,000	59,550	1.3233	1.204	1.142	1.213	1.134	1.213	51,209	1.1629	2.24%
2021-10-06	1.340	1.300	1.350	-	-	0	0	-	1.178	1.142	1.186	-	-	0	-	0.00%
2021-10-05	1.340	1.300	1.360	-	-	0	0	-	1.178	1.142	1.195	-	-	0	-	0.00%
2021-10-04	1.340	1.300	1.350	-	-	0	0	-	1.178	1.142	1.186	-	-	0	-	0.00%
2021-09-30	1.340	1.300	1.350	-	-	0	0	-	1.178	1.142	1.186	-	-	0	-	-2.19%
2021-09-29	1.370	1.300	1.370	-	-	0	0	-	1.204	1.142	1.204	-	-	0	-	0.00%
2021-09-28	1.370	1.300	1.370	-	-	0	0	-	1.204	1.142	1.204	-	-	0	-	0.00%
2021-09-27	1.370	1.300	1.380	1.290	1.380	155,000	201,200	1.2981	1.204	1.142	1.213	1.134	1.213	176,385	1.1407	3.79%
2021-09-24	1.320	1.290	1.320	1.290	1.320	300,000	388,600	1.2953	1.160	1.134	1.160	1.134	1.160	341,391	1.1383	0.00%
2021-09-23	1.320	1.300	1.320	1.280	1.320	145,000	187,250	1.2914	1.160	1.142	1.160	1.125	1.160	165,006	1.1348	-0.75%
2021-09-21	1.330	1.300	1.330	-	-	0	0	-	1.169	1.142	1.169	-	-	0	-	0.00%
2021-09-20	1.330	1.300	1.330	-	-	0	0	-	1.169	1.142	1.169	-	-	0	-	0.00%
2021-09-17	1.330	1.300	1.330	-	-	0	0	-	1.169	1.142	1.169	-	-	0	-	0.00%
2021-09-16	1.330	1.300	1.340	1.250	1.340	270,000	344,750	1.2769	1.169	1.142	1.178	1.098	1.178	307,252	1.1220	0.00%
2021-09-15	1.330	1.300	1.330	-	-	0	0	-	1.169	1.142	1.169	-	-	0	-	0.00%
2021-09-14	1.330	1.300	1.340	-	-	0	0	-	1.169	1.142	1.178	-	-	0	-	0.00%
2021-09-13	1.330	1.300	1.350	-	-	0	0	-	1.169	1.142	1.186	-	-	0	-	0.00%
2021-09-10	1.330	1.300	1.340	-	-	0	0	-	1.169	1.142	1.178	-	-	0	-	0.00%
2021-09-09	1.330	1.300	1.340	-	-	0	0	-	1.169	1.142	1.178	-	-	0	-	-0.75%
2021-09-08	1.340	1.300	1.360	-	-	0	0	-	1.178	1.142	1.195	-	-	0	-	0.00%
2021-09-07	1.340	1.300	1.360	-	-	0	0	-	1.178	1.142	1.195	-	-	0	-	0.00%
2021-09-06	1.340	1.290	1.340	1.290	1.340	75,000	97,600	1.3013	1.178	1.134	1.178	1.134	1.178	85,348	1.1436	2.29%
2021-09-03	1.310	1.310	1.320	1.290	1.310	75,000	97,600	1.3013	1.151	1.151	1.160	1.134	1.151	85,348	1.1436	-0.76%
2021-09-02	1.320	1.300	1.320	-	-	0	0	-	1.160	1.142	1.160	-	-	0	-	-1.49%
2021-09-01	1.340	1.300	1.380	-	-	0	0	-	1.178	1.142	1.213	-	-	0	-	0.00%
2021-08-31	1.340	1.300	1.360	-	-	0	0	-	1.178	1.142	1.195	-	-	0	-	0.00%
2021-08-30	1.340	1.300	1.360	1.290	1.340	15,000	19,650	1.3100	1.178	1.142	1.195	1.134	1.178	17,070	1.1512	0.00%
2021-08-27	1.340	1.300	1.360	-	-	0	0	-	1.178	1.142	1.195	-	-	0	-	0.00%
2021-08-26	1.340	1.300	1.350	-	-	0	0	-	1.178	1.142	1.186	-	-	0	-	0.00%
2021-08-25	1.340	1.300	1.350	1.290	1.350	150,000	194,650	1.2977	1.178	1.142	1.186	1.134	1.186	170,696	1.1403	0.00%
2021-08-24	1.340	1.310	1.340	1.290	1.350	110,000	142,850	1.2986	1.178	1.151	1.178	1.134	1.186	125,177	1.1412	2.29%
2021-08-23	1.310	1.310	1.350	1.300	1.300	50,000	65,000	1.3000	1.151	1.151	1.186	1.142	1.142	56,899	1.1424	0.00%
2021-08-20	1.310	1.310	1.370	-	-	0	0	-	1.151	1.151	1.204	-	-	0	-	0.77%
2021-08-19	1.300	1.300	1.310	1.290	1.300	100,000	129,450	1.2945	1.142	1.142	1.151	1.134	1.142	113,797	1.1376	-0.76%
2021-08-18	1.310	1.300	1.310	-	-	0	0	-	1.151	1.142	1.151	-	-	0	-	0.00%
2021-08-17	1.310	1.300	1.350	1.300	1.310	25,000	32,600	1.3040	1.151	1.142	1.186	1.142	1.151	28,449	1.1459	-2.96%
2021-08-16	1.350	1.300	1.340	-	-	0	0	-	1.186	1.142	1.178	-	-	0	-	0.00%
2021-08-13	1.350	1.300	1.360	1.350	1.360	40,000	54,250	1.3563	1.186	1.142	1.195	1.186	1.195	45,519	1.1918	0.00%
2021-08-12	1.350	1.310	1.400	1.310	1.350	1,580,000	2,075,600	1.3137	1.186	1.151	1.230	1.151	1.186	1,797,994	1.1544	3.05%
2021-08-11	1.310	1.300	1.340	1.300	1.340	3,755,000	4,946,200	1.3172	1.151	1.142	1.178	1.142	1.178	4,273,080	1.1575	-5.07%
2021-08-10	1.380	1.300	1.440	1.320	1.380	2,585,000	3,455,400	1.3367	1.213	1.142	1.265	1.160	1.213	2,941,654	1.1746	2.22%
2021-08-09	1.350	1.310	1.430	1.320	1.440	2,665,000	3,523,700	1.3222	1.186	1.151	1.257	1.160	1.265	3,032,692	1.1619	-0.74%
2021-08-06	1.360	1.300	1.400	1.320	1.360	1,780,000	2,357,400	1.3244	1.195	1.142	1.230	1.160	1.195	2,025,588	1.1638	0.74%
2021-08-05	1.350	1.310	1.430	1.290	1.370	1,420,000	1,866,750	1.3146	1.186	1.151	1.257	1.134	1.204	1,615,918	1.1552	2.27%
2021-08-04	1.320	1.330	1.350	1.300	1.350	1,785,000	2,357,000	1.3204	1.160	1.169	1.186	1.142	1.186	2,031,278	1.1604	0.00%
2021-08-03	1.320	1.300	1.350	1.300	1.330	3,270,000	4,302,850	1.3159	1.160	1.142	1.186	1.142	1.169	3,721,164	1.1563	-1.49%
2021-08-02	1.340	1.340	1.400	1.310	1.350	1,660,000	2,211,250	1.3321	1.178	1.178	1.230	1.151	1.186	1,889,031	1.1706	1.52%
2021-07-30	1.320	1.320	1.350	1.290	1.350	2,945,000	3,882,900	1.3185	1.160	1.160	1.186	1.134	1.186	3,351,324	1.1586	0.76%
2021-07-29	1.310	1.300	1.360	1.310	1.310	5,000	6,550	1.3100	1.151	1.142	1.195	1.151	1.151	5,690	1.1512	-4.38%
2021-07-28	1.370	1.300	1.370	-	-	0	0	-	1.204	1.142	1.204	-	-	0	-	0.00%
2021-07-27	1.370	1.300	1.370	-	-	0	0	-	1.204	1.142	1.204	-	-	0	-	0.00%
2021-07-26	1.370	1.310	1.370	1.310	1.370	105,000	138,650	1.3205	1.204	1.151	1.204	1.151	1.204	119,487	1.1604	-3.52%
2021-07-23	1.420	1.300	1.420	1.290	1.470	35,000	49,050	1.4014	1.248	1.142	1.248	1.134	1.292	39,829	1.2315	1.43%
2021-07-22	1.400	1.310	1.400	1.310	1.440	115,000	153,800	1.3374	1.230	1.151	1.230	1.151	1.265	130,867	1.1752	0.00%
2021-07-21	1.400	1.300	1.400	1.250	1.450	610,000	825,650	1.3535	1.230	1.142	1.230	1.098	1.274	694,162	1.1894	2.19%
2021-07-20	1.370	1.300	1.380	1.310	1.380	350,000	475,800	1.3594	1.204	1.142	1.213	1.151	1.213	398,290	1.1946	5.38%
2021-07-19	1.300	1.300	1.310	1.250	1.310	750,000	941,100	1.2548	1.142	1.142	1.151	1.098	1.151	853,478	1.1027	-3.70%
2021-07-16	1.350	1.300	1.380	-	-	0	0	-	1.186	1.142	1.213	-	-	0	-	0.00%
2021-07-15	1.350	1.300	1.350	1.350	1.350	10,000	13,500	1.3500	1.186	1.142	1.186	1.186	1.186	11,380	1.1863	3.85%
2021-07-14	1.300	1.300	1.370	1.300	1.300	20,000	26,000	1.3000	1.142	1.142	1.204	1.142	1.142	22,759	1.1424	-5.80%
2021-07-13	1.380	1.300	1.380	1.340	1.380	20,000	27,250	1.3625	1.213	1.142	1.213	1.178	1.213	22,759	1.1973	5.34%
2021-07-12	1.310	1.320	1.350	1.290	1.320	170,000	221,200	1.3012	1.151	1.160	1.186	1.134	1.160	193,455	1.1434	-0.76%
2021-07-09	1.320	1.320	1.330	1.290	1.290	5,000	6,450	1.2900	1.160	1.160	1.169	1.134	1.134	5,690	1.1336	-0.75%
2021-07-08	1.330	1.300	1.330	-	-	0	0	-	1.169	1.142	1.169	-	-	0	-	-1.48%
2021-07-07	1.350	1.300	1.350	1.260	1.350	40,000	52,050	1.3013	1.186	1.142	1.186	1.107	1.186	45,519	1.1435	3.05%
2021-07-06	1.310	1.300	1.380	-	-	0	0	-	1.151	1.142	1.213	-	-	0	-	0.00%
2021-07-05	1.310	1.300	1.350	1.310	1.350	30,000	39,700	1.3233	1.151	1.142	1.186	1.151	1.186	34,139	1.1629	-5.07%
2021-07-02	1.380	1.300	1.380	1.390	1.400	25,000	34,850	1.3940	1.213	1.142	1.213	1.221	1.230	28,449	1.2250	2.99%
2021-06-30	1.340	1.340	1.360	1.290	1.340	105,000	139,250	1.3262	1.178	1.178	1.195	1.134	1.178	119,487	1.1654	1.52%
2021-06-29	1.320	1.300	1.360	1.300	1.370	35,000	46,450	1.3271	1.160	1.142	1.195	1.142	1.204	39,829	1.1662	-1.49%
2021-06-28	1.340	1.300	1.340	1.290	1.340	105,000	137,450	1.3090	1.178	1.142	1.178	1.134	1.178	119,487	1.1503	-2.90%
2021-06-25	1.380	1.300	1.380	1.260	1.430	290,000	386,650	1.3333	1.213	1.142	1.213	1.107	1.257	330,011	1.1716	6.15%
2021-06-24	1.300	1.290	1.300	1.280	1.300	105,000	135,450	1.2900	1.142	1.134	1.142	1.125	1.142	119,487	1.1336	-2.99%
2021-06-23	1.340	1.300	1.340	1.300	1.340	60,000	78,850	1.3142	1.178	1.142	1.178	1.142	1.178	68,278	1.1548	1.52%
2021-06-22	1.320	1.300	1.340	1.270	1.350	195,000	252,100	1.2928	1.160	1.142	1.178	1.116	1.186	221,904	1.1361	1.54%
2021-06-21	1.300	1.260	1.300	1.280	1.300	182,500	235,800	1.2921	1.142	1.107	1.142	1.125	1.142	207,680	1.1354	0.00%
2021-06-18	1.300	1.260	1.300	1.280	1.300	610,000	781,850	1.2817	1.142	1.107	1.142	1.125	1.142	694,162	1.1263	0.00%
2021-06-17	1.300	1.260	1.300	1.240	1.300	135,000	172,550	1.2781	1.142	1.107	1.142	1.090	1.142	153,626	1.1232	0.00%
2021-06-16	1.300	1.250	1.300	1.290	1.300	180,000	232,400	1.2911	1.142	1.098	1.142	1.134	1.142	204,835	1.1346	0.00%
2021-06-15	1.300	1.250	1.300	1.260	1.300	187,500	239,975	1.2799	1.142	1.098	1.142	1.107	1.142	213,369	1.1247	0.78%
2021-06-11	1.290	1.270	1.290	1.250	1.290	285,000	365,950	1.2840	1.134	1.116	1.134	1.098	1.134	324,322	1.1284	1.57%
2021-06-10	1.270	1.250	1.300	1.240	1.300	2,130,000	2,697,250	1.2663	1.116	1.098	1.142	1.090	1.142	2,423,877	1.1128	2.42%
2021-06-09	1.240	1.230	1.320	1.240	1.270	1,745,000	2,177,850	1.2481	1.090	1.081	1.160	1.090	1.116	1,985,759	1.0967	0.81%
2021-06-08	1.230	1.220	1.250	1.220	1.250	2,325,000	2,857,650	1.2291	1.081	1.072	1.098	1.072	1.098	2,645,782	1.0801	-0.81%
2021-06-07	1.240	1.220	1.250	1.220	1.250	1,715,000	2,115,550	1.2336	1.090	1.072	1.098	1.072	1.098	1,951,620	1.0840	3.33%
2021-06-04	1.200	1.200	1.220	1.180	1.230	1,705,000	2,059,150	1.2077	1.055	1.055	1.072	1.037	1.081	1,940,240	1.0613	0.00%
2021-06-03	1.200	1.200	1.240	1.170	1.290	3,745,000	4,596,600	1.2274	1.055	1.055	1.090	1.028	1.134	4,261,700	1.0786	-4.76%
2021-06-02	1.260	1.250	1.310	1.220	1.290	2,490,000	3,136,150	1.2595	1.107	1.098	1.151	1.072	1.134	2,833,547	1.1068	-3.82%
2021-06-01	1.310	1.300	1.310	1.280	1.350	1,090,000	1,423,800	1.3062	1.151	1.142	1.151	1.125	1.186	1,240,388	1.1479	0.00%
2021-05-31	1.310	1.300	1.450	1.260	1.460	950,000	1,265,250	1.3318	1.151	1.142	1.274	1.107	1.283	1,081,072	1.1704	-6.43%
2021-05-28	1.400	-	1.740	1.400	1.700	1,410,000	2,092,900	1.4843	1.230	-	1.529	1.230	1.494	1,604,539	1.3044	-12.50%
2021-05-27	1.600	1.590	1.740	1.580	1.740	140,000	224,350	1.6025	1.406	1.397	1.529	1.388	1.529	159,316	1.4082	1.91%
2021-05-26	1.570	1.540	1.750	1.520	1.750	1,490,000	2,475,900	1.6617	1.380	1.353	1.538	1.336	1.538	1,695,576	1.4602	0.00%
2021-05-25	1.570	1.560	1.640	1.570	1.570	10,000	15,700	1.5700	1.380	1.371	1.441	1.380	1.380	11,380	1.3796	-1.26%
2021-05-24	1.590	1.560	1.640	1.500	1.780	885,000	1,472,550	1.6639	1.397	1.371	1.441	1.318	1.564	1,007,104	1.4622	1.27%
2021-05-21	1.570	1.440	1.590	1.350	1.570	1,005,000	1,457,400	1.4501	1.380	1.265	1.397	1.186	1.380	1,143,660	1.2743	1.95%
2021-05-20	1.540	1.500	1.660	1.330	1.710	460,000	672,350	1.4616	1.353	1.318	1.459	1.169	1.503	523,466	1.2844	16.67%
2021-05-18	1.320	1.310	1.400	1.310	1.390	985,000	1,330,250	1.3505	1.160	1.151	1.230	1.151	1.221	1,120,901	1.1868	-1.49%
2021-05-17	1.340	1.290	1.340	1.310	1.350	550,000	735,250	1.3368	1.178	1.134	1.178	1.151	1.186	625,884	1.1747	-0.74%
2021-05-14	1.350	1.290	1.350	-	-	0	0	-	1.186	1.134	1.186	-	-	0	-	0.00%
2021-05-13	1.350	1.290	1.350	-	-	0	0	-	1.186	1.134	1.186	-	-	0	-	0.00%
2021-05-12	1.350	1.290	1.350	1.350	1.350	50,000	67,500	1.3500	1.186	1.134	1.186	1.186	1.186	56,899	1.1863	0.00%
2021-05-11	1.350	1.300	1.400	1.350	1.360	20,000	27,050	1.3525	1.186	1.142	1.230	1.186	1.195	22,759	1.1885	2.27%
2021-05-10	1.320	1.280	1.320	1.280	1.320	440,000	565,500	1.2852	1.160	1.125	1.160	1.125	1.160	500,707	1.1294	-2.22%
2021-05-07	1.350	1.320	1.350	1.290	1.350	100,000	132,650	1.3265	1.186	1.160	1.186	1.134	1.186	113,797	1.1657	-2.17%
2021-05-06	1.380	1.300	1.380	-	-	0	0	-	1.213	1.142	1.213	-	-	0	-	-1.43%
2021-05-05	1.400	1.300	1.400	1.320	1.450	185,000	252,900	1.3670	1.230	1.142	1.230	1.160	1.274	210,525	1.2013	-3.45%
2021-05-04	1.450	1.400	1.450	1.400	1.450	60,000	85,300	1.4217	1.274	1.230	1.274	1.230	1.274	68,278	1.2493	-6.45%
2021-05-03	1.550	1.420	-	1.360	1.550	320,000	459,600	1.4363	1.362	1.248	-	1.195	1.362	364,151	1.2621	17.42%
2021-04-30	1.320	1.250	1.330	1.290	1.320	930,000	1,203,200	1.2938	1.160	1.098	1.169	1.134	1.160	1,058,313	1.1369	0.00%
2021-04-29	1.320	1.270	1.330	1.290	1.320	810,000	1,045,200	1.2904	1.160	1.116	1.169	1.134	1.160	921,756	1.1339	-1.49%
2021-04-28	1.340	1.340	1.350	1.290	1.340	805,000	1,038,700	1.2903	1.178	1.178	1.186	1.134	1.178	916,066	1.1339	-0.74%
2021-04-27	1.350	1.280	1.350	1.290	1.350	910,000	1,174,250	1.2904	1.186	1.125	1.186	1.134	1.186	1,035,553	1.1339	3.85%
2021-04-26	1.300	1.290	1.300	1.290	1.300	710,000	916,000	1.2901	1.142	1.134	1.142	1.134	1.142	807,959	1.1337	-2.99%
2021-04-23	1.340	1.270	1.340	1.290	1.350	1,115,000	1,445,250	1.2962	1.178	1.116	1.178	1.134	1.186	1,268,837	1.1390	3.08%
2021-04-22	1.300	1.260	1.300	1.250	1.300	460,000	592,900	1.2889	1.142	1.107	1.142	1.098	1.142	523,466	1.1326	0.00%
2021-04-21	1.300	1.280	1.300	1.290	1.300	310,000	400,100	1.2906	1.142	1.125	1.142	1.134	1.142	352,771	1.1342	0.00%
2021-04-20	1.300	1.250	1.300	1.280	1.300	300,000	386,400	1.2880	1.142	1.098	1.142	1.125	1.142	341,391	1.1318	0.00%
2021-04-19	1.300	1.280	1.300	1.280	1.300	260,000	335,000	1.2885	1.142	1.125	1.142	1.125	1.142	295,872	1.1322	0.00%
2021-04-16	1.300	1.280	1.300	1.250	1.300	280,000	357,850	1.2780	1.142	1.125	1.142	1.098	1.142	318,632	1.1231	0.00%
2021-04-15	1.300	1.280	1.300	1.280	1.300	230,000	296,000	1.2870	1.142	1.125	1.142	1.125	1.142	261,733	1.1309	0.00%
2021-04-14	1.300	1.280	1.300	1.250	1.300	295,000	375,750	1.2737	1.142	1.125	1.142	1.098	1.142	335,701	1.1193	0.00%
2021-04-13	1.300	1.260	1.300	1.250	1.300	55,000	70,600	1.2836	1.142	1.107	1.142	1.098	1.142	62,588	1.1280	0.00%
2021-04-12	1.300	1.280	1.300	1.290	1.300	70,000	90,600	1.2943	1.142	1.125	1.142	1.134	1.142	79,658	1.1374	0.00%
2021-04-09	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.142	1.098	1.142	1.142	1.142	11,380	1.1424	0.00%
2021-04-08	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.142	1.098	1.142	1.142	1.142	11,380	1.1424	0.00%
2021-04-07	1.300	1.250	1.300	1.300	1.300	20,000	26,000	1.3000	1.142	1.098	1.142	1.142	1.142	22,759	1.1424	0.00%
2021-04-01	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.142	1.098	1.142	1.142	1.142	11,380	1.1424	0.00%
2021-03-31	1.300	1.260	1.300	1.290	1.300	20,000	25,950	1.2975	1.142	1.107	1.142	1.134	1.142	22,759	1.1402	0.00%
2021-03-30	1.300	1.260	1.300	1.260	1.300	260,000	330,650	1.2717	1.142	1.107	1.142	1.107	1.142	295,872	1.1175	-0.76%
2021-03-29	1.310	1.280	1.310	1.310	1.310	10,000	13,100	1.3100	1.151	1.125	1.151	1.151	1.151	11,380	1.1512	-1.50%
2021-03-26	1.330	1.260	1.330	1.330	1.330	10,000	13,300	1.3300	1.169	1.107	1.169	1.169	1.169	11,380	1.1687	0.00%
2021-03-25	1.330	1.260	1.340	1.230	1.350	855,000	1,092,750	1.2781	1.169	1.107	1.178	1.081	1.186	972,965	1.1231	2.31%
2021-03-24	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.142	1.098	1.142	1.142	1.142	11,380	1.1424	0.00%
2021-03-23	1.300	1.280	1.300	1.280	1.310	265,000	345,550	1.3040	1.142	1.125	1.142	1.125	1.151	301,562	1.1459	0.00%
2021-03-22	1.300	1.280	1.300	1.250	1.300	145,000	183,450	1.2652	1.142	1.125	1.142	1.098	1.142	165,006	1.1118	0.00%
2021-03-19	1.300	1.270	1.300	1.260	1.300	120,000	154,000	1.2833	1.142	1.116	1.142	1.107	1.142	136,556	1.1277	-0.76%
2021-03-18	1.310	1.300	1.320	1.310	1.320	60,000	78,700	1.3117	1.151	1.142	1.160	1.151	1.160	68,278	1.1526	-1.50%
2021-03-17	1.330	1.250	1.330	1.250	1.330	385,000	492,700	1.2797	1.169	1.098	1.169	1.098	1.169	438,119	1.1246	2.31%
2021-03-16	1.300	1.260	1.300	1.250	1.330	165,000	211,650	1.2827	1.142	1.107	1.142	1.098	1.169	187,765	1.1272	0.00%
2021-03-15	1.300	1.260	1.300	1.300	1.300	25,000	32,500	1.3000	1.142	1.107	1.142	1.142	1.142	28,449	1.1424	0.00%
2021-03-12	1.300	1.260	1.310	1.280	1.360	150,000	196,900	1.3127	1.142	1.107	1.151	1.125	1.195	170,696	1.1535	0.00%
2021-03-11	1.300	1.280	1.300	1.280	1.380	205,000	265,050	1.2929	1.142	1.125	1.142	1.125	1.213	233,284	1.1362	0.00%
2021-03-10	1.300	1.250	1.310	1.250	1.300	75,000	96,200	1.2827	1.142	1.098	1.151	1.098	1.142	85,348	1.1272	0.00%
2021-03-09	1.300	1.280	1.300	1.300	1.300	50,000	65,000	1.3000	1.142	1.125	1.142	1.142	1.142	56,899	1.1424	0.00%
2021-03-08	1.300	1.280	1.300	1.220	1.310	695,000	881,750	1.2687	1.142	1.125	1.142	1.072	1.151	790,890	1.1149	-0.76%
2021-03-05	1.310	1.300	1.310	1.280	1.320	535,000	696,300	1.3015	1.151	1.142	1.151	1.125	1.160	608,814	1.1437	0.00%
2021-03-04	1.310	1.300	1.310	1.270	1.320	740,000	953,500	1.2885	1.151	1.142	1.151	1.116	1.160	842,098	1.1323	-0.76%
2021-03-03	1.320	1.300	1.320	1.300	1.320	80,000	105,400	1.3175	1.160	1.142	1.160	1.142	1.160	91,038	1.1578	0.00%
2021-03-02	1.320	1.260	1.320	1.260	1.320	465,000	604,050	1.2990	1.160	1.107	1.160	1.107	1.160	529,156	1.1415	0.00%
2021-03-01	1.320	1.300	1.320	1.250	1.350	669,400	871,106	1.3013	1.160	1.142	1.160	1.098	1.186	761,758	1.1435	0.00%
2021-02-26	1.320	1.300	1.320	1.250	1.400	1,935,000	2,588,450	1.3377	1.160	1.142	1.160	1.098	1.230	2,201,973	1.1755	1.54%
2021-02-25	1.300	1.280	1.340	1.200	1.350	3,950,000	4,942,250	1.2512	1.142	1.125	1.178	1.055	1.186	4,494,984	1.0995	6.56%
2021-02-24	1.220	1.200	1.220	1.170	1.220	1,375,000	1,652,300	1.2017	1.072	1.055	1.072	1.028	1.072	1,564,710	1.0560	4.27%
2021-02-23	1.170	1.110	1.180	1.100	1.170	450,000	507,350	1.1274	1.028	0.975	1.037	0.967	1.028	512,087	0.9908	2.63%
2021-02-22	1.140	1.100	1.140	1.010	1.150	575,000	613,300	1.0666	1.002	0.967	1.002	0.888	1.011	654,333	0.9373	6.54%
2021-02-19	1.070	1.070	1.130	1.070	1.080	335,000	358,700	1.0707	0.940	0.940	0.993	0.940	0.949	381,220	0.9409	0.00%
2021-02-18	1.070	1.070	1.130	1.060	1.150	405,000	450,500	1.1123	0.940	0.940	0.993	0.931	1.011	460,878	0.9775	-3.60%
2021-02-17	1.110	1.100	1.120	1.070	1.110	430,000	474,200	1.1028	0.975	0.967	0.984	0.940	0.975	489,327	0.9691	5.71%
2021-02-16	1.050	1.050	1.070	0.900	1.090	1,645,000	1,674,050	1.0177	0.923	0.923	0.940	0.791	0.958	1,871,962	0.8943	15.38%
2021-02-11	0.910	0.900	0.940	0.850	0.910	70,000	62,150	0.8879	0.800	0.791	0.826	0.747	0.800	79,658	0.7802	1.11%
2021-02-10	0.900	0.870	0.920	0.900	0.900	20,000	18,000	0.9000	0.791	0.765	0.808	0.791	0.791	22,759	0.7909	0.00%
2021-02-09	0.900	0.880	0.900	0.890	0.930	350,000	316,050	0.9030	0.791	0.773	0.791	0.782	0.817	398,290	0.7935	1.12%
2021-02-08	0.890	0.860	0.900	0.840	0.950	455,000	412,800	0.9073	0.782	0.756	0.791	0.738	0.835	517,777	0.7973	4.71%
2021-02-05	0.850	0.800	0.850	0.760	0.960	2,305,000	1,975,300	0.8570	0.747	0.703	0.747	0.668	0.844	2,623,022	0.7531	0.00%
2021-02-04	0.850	0.830	0.850	0.710	0.890	725,000	589,700	0.8134	0.747	0.729	0.747	0.624	0.782	825,029	0.7148	16.44%
2021-02-03	0.730	0.700	0.740	0.660	0.730	20,000	14,250	0.7125	0.641	0.615	0.650	0.580	0.641	22,759	0.6261	12.31%
2021-02-02	0.650	0.620	0.650	0.600	0.650	390,000	241,900	0.6203	0.571	0.545	0.571	0.527	0.571	443,809	0.5451	4.84%
2021-02-01	0.620	0.600	0.620	0.600	0.620	180,000	110,650	0.6147	0.545	0.527	0.545	0.527	0.545	204,835	0.5402	3.33%
2021-01-29	0.600	0.550	0.620	0.560	0.600	80,000	47,600	0.5950	0.527	0.483	0.545	0.492	0.527	91,038	0.5229	0.00%
2021-01-28	0.600	0.450	0.620	-	-	20,000	12,000	0.6000	0.527	0.395	0.545	-	-	22,759	0.5273	0.00%
2021-01-27	0.600	0.530	0.600	0.600	0.630	25,000	15,300	0.6120	0.527	0.466	0.527	0.527	0.554	28,449	0.5378	-1.64%
2021-01-26	0.610	0.580	0.620	0.580	0.630	115,000	71,150	0.6187	0.536	0.510	0.545	0.510	0.554	130,867	0.5437	-3.17%
2021-01-25	0.630	0.550	0.630	0.640	0.640	30,000	19,200	0.6400	0.554	0.483	0.554	0.562	0.562	34,139	0.5624	0.00%
2021-01-22	0.630	0.570	0.630	-	-	0	0	-	0.554	0.501	0.554	-	-	0	-	-1.56%
2021-01-21	0.640	0.580	0.640	0.590	0.640	130,000	77,900	0.5992	0.562	0.510	0.562	0.518	0.562	147,936	0.5266	3.23%
2021-01-20	0.620	0.620	0.650	0.580	0.620	400,000	240,150	0.6004	0.545	0.545	0.571	0.510	0.545	455,188	0.5276	3.33%
2021-01-19	0.600	0.550	0.620	0.540	0.650	350,000	207,150	0.5919	0.527	0.483	0.545	0.475	0.571	398,290	0.5201	5.26%
2021-01-18	0.570	0.530	0.580	0.510	0.580	125,000	66,700	0.5336	0.501	0.466	0.510	0.448	0.510	142,246	0.4689	14.00%
2021-01-15	0.500	0.465	0.500	0.485	0.500	100,000	49,300	0.4930	0.439	0.409	0.439	0.426	0.439	113,797	0.4332	-3.85%
2021-01-14	0.520	0.500	0.520	0.500	0.520	75,000	38,200	0.5093	0.457	0.439	0.457	0.439	0.457	85,348	0.4476	4.00%
2021-01-13	0.500	0.450	0.500	0.450	0.500	440,000	203,750	0.4631	0.439	0.395	0.439	0.395	0.439	500,707	0.4069	8.70%
2021-01-12	0.460	0.450	0.480	0.450	0.455	85,000	38,925	0.4579	0.404	0.395	0.422	0.395	0.400	96,728	0.4024	1.10%
2021-01-11	0.455	0.455	0.470	0.450	0.485	185,000	84,225	0.4553	0.400	0.400	0.413	0.395	0.426	210,525	0.4001	-12.50%
2021-01-08	0.520	0.455	0.540	0.530	0.530	5,000	2,650	0.5300	0.457	0.400	0.475	0.466	0.466	5,690	0.4657	-1.89%
2021-01-07	0.530	0.455	0.550	-	-	0	0	-	0.466	0.400	0.483	-	-	0	-	-1.85%
2021-01-06	0.540	0.495	0.550	0.490	0.540	180,000	90,950	0.5053	0.475	0.435	0.483	0.431	0.475	204,835	0.4440	5.88%
2021-01-05	0.510	0.510	0.580	0.510	0.520	220,000	112,250	0.5102	0.448	0.448	0.510	0.448	0.457	250,354	0.4484	-5.56%
2021-01-04	0.540	0.540	0.580	0.520	0.540	70,000	37,500	0.5357	0.475	0.475	0.510	0.457	0.475	79,658	0.4708	0.00%
2020-12-31	0.540	0.440	0.540	-	-	0	0	-	0.475	0.387	0.475	-	-	0	-	0.00%
2020-12-30	0.540	0.520	0.570	-	-	0	0	-	0.475	0.457	0.501	-	-	0	-	0.00%
2020-12-29	0.540	0.530	0.570	0.540	0.580	425,000	231,400	0.5445	0.475	0.466	0.501	0.475	0.510	483,638	0.4785	0.00%
2020-12-28	0.540	0.530	0.570	0.520	0.540	45,000	23,700	0.5267	0.475	0.466	0.501	0.457	0.475	51,209	0.4628	3.85%
2020-12-24	0.520	0.520	0.570	0.520	0.520	30,000	15,600	0.5200	0.457	0.457	0.501	0.457	0.457	34,139	0.4570	1.96%
2020-12-23	0.510	0.510	0.550	0.500	0.510	130,000	65,150	0.5012	0.448	0.448	0.483	0.439	0.448	147,936	0.4404	0.00%
2020-12-22	0.510	0.500	0.550	0.510	0.530	135,000	69,750	0.5167	0.448	0.439	0.483	0.448	0.466	153,626	0.4540	-5.56%
2020-12-21	0.540	0.510	0.560	0.540	0.560	85,000	46,600	0.5482	0.475	0.448	0.492	0.475	0.492	96,728	0.4818	-1.82%
2020-12-18	0.550	0.550	0.580	-	-	0	0	-	0.483	0.483	0.510	-	-	0	-	0.00%
2020-12-17	0.550	0.540	0.560	0.550	0.570	140,000	78,950	0.5639	0.483	0.475	0.492	0.483	0.501	159,316	0.4956	-6.78%
2020-12-16	0.590	0.560	0.590	0.570	0.570	20,000	11,400	0.5700	0.518	0.492	0.518	0.501	0.501	22,759	0.5009	0.00%
2020-12-15	0.590	0.560	0.600	0.560	0.600	170,000	98,650	0.5803	0.518	0.492	0.527	0.492	0.527	193,455	0.5099	-4.84%
2020-12-14	0.620	0.570	0.620	0.560	0.620	30,000	18,000	0.6000	0.545	0.501	0.545	0.492	0.545	34,139	0.5273	3.33%
2020-12-11	0.600	0.530	0.600	-	-	0	0	-	0.527	0.466	0.527	-	-	0	-	0.00%
2020-12-10	0.600	0.530	0.620	0.550	0.600	145,000	80,750	0.5569	0.527	0.466	0.545	0.483	0.527	165,006	0.4894	0.00%
2020-12-09	0.600	0.580	0.680	0.600	0.640	425,000	261,700	0.6158	0.527	0.510	0.598	0.527	0.562	483,638	0.5411	-11.76%
2020-12-08	0.680	0.640	0.700	0.680	0.700	270,000	187,500	0.6944	0.598	0.562	0.615	0.598	0.615	307,252	0.6102	0.00%
2020-12-07	0.680	0.630	0.680	0.600	0.690	425,000	278,850	0.6561	0.598	0.554	0.598	0.527	0.606	483,638	0.5766	36.00%
2020-12-04	0.500	0.490	0.500	0.500	0.520	275,000	140,300	0.5102	0.439	0.431	0.439	0.439	0.457	312,942	0.4483	-10.71%
2020-12-03	0.560	0.540	0.560	0.550	0.640	770,000	443,950	0.5766	0.492	0.475	0.492	0.483	0.562	876,237	0.5067	-3.45%
2020-12-02	0.580	0.580	0.600	0.540	0.700	2,970,000	1,781,750	0.5999	0.510	0.510	0.527	0.475	0.615	3,379,773	0.5272	-18.31%
2020-12-01	0.710	0.710	0.740	0.710	0.830	1,230,000	934,650	0.7599	0.624	0.624	0.650	0.624	0.729	1,399,704	0.6677	-13.41%
2020-11-30	0.820	0.810	0.820	0.800	0.830	430,000	348,500	0.8105	0.721	0.712	0.721	0.703	0.729	489,327	0.7122	5.13%
2020-11-27	0.780	0.780	0.810	0.770	0.840	335,000	267,200	0.7976	0.685	0.685	0.712	0.677	0.738	381,220	0.7009	-7.14%
2020-11-26	0.840	0.820	0.840	0.840	0.840	200,000	167,200	0.8360	0.738	0.721	0.738	0.738	0.738	227,594	0.7346	-3.45%
2020-11-25	0.870	0.840	0.890	0.840	0.870	60,000	51,400	0.8567	0.765	0.738	0.782	0.738	0.765	68,278	0.7528	2.35%
2020-11-24	0.850	0.850	0.890	0.850	0.860	195,000	166,000	0.8513	0.747	0.747	0.782	0.747	0.756	221,904	0.7481	-5.56%
2020-11-23	0.900	0.860	0.900	0.820	0.900	250,000	215,600	0.8624	0.791	0.756	0.791	0.721	0.791	284,493	0.7578	0.00%
2020-11-20	0.900	0.870	0.900	0.860	0.920	295,000	265,800	0.9010	0.791	0.765	0.791	0.756	0.808	335,701	0.7918	5.88%
2020-11-19	0.850	0.850	0.880	0.780	0.940	910,000	760,050	0.8352	0.747	0.747	0.773	0.685	0.826	1,035,553	0.7340	-4.49%
2020-11-18	0.890	0.880	0.940	0.820	0.900	350,000	300,100	0.8574	0.782	0.773	0.826	0.721	0.791	398,290	0.7535	11.25%
2020-11-17	0.800	0.800	0.830	0.780	0.880	1,210,000	991,250	0.8192	0.703	0.703	0.729	0.685	0.773	1,376,944	0.7199	-10.11%
2020-11-16	0.890	0.890	0.900	0.680	0.890	3,670,000	2,905,600	0.7917	0.782	0.782	0.791	0.598	0.782	4,176,352	0.6957	32.84%
2020-11-13	0.670	0.660	0.690	0.600	0.700	4,975,000	3,277,050	0.6587	0.589	0.580	0.606	0.527	0.615	5,661,404	0.5788	9.84%
2020-11-12	0.610	0.600	0.620	0.590	0.610	200,000	119,100	0.5955	0.536	0.527	0.545	0.518	0.536	227,594	0.5233	3.39%
2020-11-11	0.590	0.580	0.600	0.580	0.630	390,000	229,550	0.5886	0.518	0.510	0.527	0.510	0.554	443,809	0.5172	-6.35%
2020-11-10	0.630	0.630	0.640	0.580	0.680	1,030,000	633,450	0.6150	0.554	0.554	0.562	0.510	0.598	1,172,110	0.5404	-4.55%
2020-11-09	0.660	0.660	0.670	0.455	0.680	6,115,000	3,608,400	0.5901	0.580	0.580	0.589	0.400	0.598	6,958,690	0.5185	45.05%
2020-11-06	0.455	0.430	0.455	0.425	0.455	455,000	201,400	0.4426	0.400	0.378	0.400	0.373	0.400	517,777	0.3890	4.60%
2020-11-05	0.435	0.435	0.460	0.415	0.500	1,045,000	471,500	0.4512	0.382	0.382	0.404	0.365	0.439	1,189,179	0.3965	-7.45%
2020-11-04	0.470	0.455	0.470	0.425	0.540	3,615,000	1,733,175	0.4794	0.413	0.400	0.413	0.373	0.475	4,113,764	0.4213	17.50%
2020-11-03	0.400	0.390	0.400	0.275	0.405	5,510,000	1,955,225	0.3549	0.352	0.343	0.352	0.242	0.356	6,270,218	0.3118	42.86%
2020-11-02	0.280	0.270	0.275	0.260	0.285	155,000	42,225	0.2724	0.246	0.237	0.242	0.228	0.250	176,385	0.2394	7.69%
2020-10-30	0.260	0.250	0.260	0.248	0.260	70,000	17,515	0.2502	0.228	0.220	0.228	0.218	0.228	79,658	0.2199	0.00%
2020-10-29	0.260	0.241	0.260	-	-	0	0	-	0.228	0.212	0.228	-	-	0	-	0.00%
2020-10-28	0.260	0.245	0.260	0.246	0.260	10,000	2,530	0.2530	0.228	0.215	0.228	0.216	0.228	11,380	0.2223	0.00%
2020-10-27	0.260	0.246	0.260	0.246	0.260	15,000	3,780	0.2520	0.228	0.216	0.228	0.216	0.228	17,070	0.2214	-1.89%
2020-10-23	0.265	0.250	0.265	0.265	0.265	5,000	1,325	0.2650	0.233	0.220	0.233	0.233	0.233	5,690	0.2329	6.00%
2020-10-22	0.250	0.248	0.260	0.250	0.255	55,000	13,950	0.2536	0.220	0.218	0.228	0.220	0.224	62,588	0.2229	-3.85%
2020-10-21	0.260	0.248	0.260	0.250	0.260	15,000	3,800	0.2533	0.228	0.218	0.228	0.220	0.228	17,070	0.2226	0.00%
2020-10-20	0.260	0.250	0.260	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	0.00%
2020-10-19	0.260	0.260	0.265	0.248	0.270	205,000	54,205	0.2644	0.228	0.228	0.233	0.218	0.237	233,284	0.2324	0.00%
2020-10-16	0.260	0.250	0.260	0.242	0.265	85,000	21,605	0.2542	0.228	0.220	0.228	0.213	0.233	96,728	0.2234	-1.89%
2020-10-15	0.265	0.260	0.265	0.260	0.265	145,000	38,400	0.2648	0.233	0.228	0.233	0.228	0.233	165,006	0.2327	1.92%
2020-10-14	0.260	0.255	0.260	0.260	0.260	30,000	7,800	0.2600	0.228	0.224	0.228	0.228	0.228	34,139	0.2285	-1.89%
2020-10-12	0.265	0.255	0.265	-	-	0	0	-	0.233	0.224	0.233	-	-	0	-	0.00%
2020-10-09	0.265	0.265	0.270	0.260	0.275	175,000	46,675	0.2667	0.233	0.233	0.237	0.228	0.242	199,145	0.2344	1.92%
2020-10-08	0.260	0.255	0.260	0.250	0.265	1,060,000	270,975	0.2556	0.228	0.224	0.228	0.220	0.233	1,206,249	0.2246	-8.77%
2020-10-07	0.285	0.270	0.285	0.265	0.295	60,000	16,925	0.2821	0.250	0.237	0.250	0.233	0.259	68,278	0.2479	3.64%
2020-10-06	0.275	0.265	0.275	0.265	0.285	180,000	49,150	0.2731	0.242	0.233	0.242	0.233	0.250	204,835	0.2399	-5.17%
2020-10-05	0.290	0.285	0.295	0.285	0.290	55,000	15,700	0.2855	0.255	0.250	0.259	0.250	0.255	62,588	0.2508	-3.33%
2020-09-30	0.300	0.285	0.300	0.280	0.310	230,000	68,450	0.2976	0.264	0.250	0.264	0.246	0.272	261,733	0.2615	-1.64%
2020-09-29	0.305	0.300	0.305	0.300	0.300	55,000	16,525	0.3005	0.268	0.264	0.268	0.264	0.264	62,588	0.2640	0.00%
2020-09-28	0.305	0.305	0.310	0.300	0.300	10,000	3,000	0.3000	0.268	0.268	0.272	0.264	0.264	11,380	0.2636	-1.61%
2020-09-25	0.310	0.295	0.310	0.300	0.310	85,000	25,550	0.3006	0.272	0.259	0.272	0.264	0.272	96,728	0.2641	0.00%
2020-09-24	0.310	0.300	0.310	0.305	0.310	30,000	9,175	0.3058	0.272	0.264	0.272	0.268	0.272	34,139	0.2688	0.00%
2020-09-23	0.310	0.300	0.310	0.300	0.310	40,000	12,350	0.3088	0.272	0.264	0.272	0.264	0.272	45,519	0.2713	1.64%
2020-09-22	0.305	0.300	0.310	0.295	0.310	160,000	48,075	0.3005	0.268	0.264	0.272	0.259	0.272	182,075	0.2640	1.67%
2020-09-21	0.300	0.285	0.300	0.275	0.300	145,000	41,550	0.2866	0.264	0.250	0.264	0.242	0.264	165,006	0.2518	-6.25%
2020-09-18	0.320	0.295	0.320	0.315	0.320	30,000	9,475	0.3158	0.281	0.259	0.281	0.277	0.281	34,139	0.2775	1.59%
2020-09-17	0.315	0.295	0.315	-	-	0	0	-	0.277	0.259	0.277	-	-	0	-	0.00%
2020-09-16	0.315	0.295	0.315	0.315	0.315	10,000	3,150	0.3150	0.277	0.259	0.277	0.277	0.277	11,380	0.2768	0.00%
2020-09-15	0.315	0.295	0.315	0.320	0.320	60,000	18,800	0.3133	0.277	0.259	0.277	0.281	0.281	68,278	0.2753	1.61%
2020-09-14	0.310	0.300	0.310	0.290	0.325	230,000	69,700	0.3030	0.272	0.264	0.272	0.255	0.286	261,733	0.2663	6.90%
2020-09-11	0.290	0.270	0.295	-	-	0	0	-	0.255	0.237	0.259	-	-	0	-	0.00%
2020-09-10	0.290	0.270	0.295	-	-	0	0	-	0.255	0.237	0.259	-	-	0	-	0.00%
2020-09-09	0.290	0.275	0.295	-	-	0	0	-	0.255	0.242	0.259	-	-	0	-	0.00%
2020-09-08	0.290	0.275	0.295	-	-	0	0	-	0.255	0.242	0.259	-	-	0	-	0.00%
2020-09-07	0.290	0.270	0.295	0.275	0.290	80,000	22,375	0.2797	0.255	0.237	0.259	0.242	0.255	91,038	0.2458	-3.33%
2020-09-04	0.300	0.285	0.300	0.285	0.300	30,000	8,625	0.2875	0.264	0.250	0.264	0.250	0.264	34,139	0.2526	-1.64%
2020-09-03	0.305	0.280	0.305	-	-	0	0	-	0.268	0.246	0.268	-	-	0	-	0.00%
2020-09-02	0.305	0.285	0.305	-	-	0	0	-	0.268	0.250	0.268	-	-	0	-	0.00%
2020-09-01	0.305	0.285	0.305	0.285	0.305	10,000	2,950	0.2950	0.268	0.250	0.268	0.250	0.268	11,380	0.2592	0.00%
2020-08-31	0.305	0.300	0.305	0.305	0.305	10,000	3,050	0.3050	0.268	0.264	0.268	0.268	0.268	11,380	0.2680	-3.17%
2020-08-28	0.315	0.305	0.315	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	0.00%
2020-08-27	0.315	0.310	0.315	0.300	0.315	115,000	34,950	0.3039	0.277	0.272	0.277	0.264	0.277	130,867	0.2671	0.00%
2020-08-26	0.315	0.305	0.315	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	-1.56%
2020-08-25	0.320	0.305	0.320	0.315	0.320	10,000	3,175	0.3175	0.281	0.268	0.281	0.277	0.281	11,380	0.2790	1.59%
2020-08-24	0.315	0.305	0.315	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	-1.56%
2020-08-21	0.320	0.305	0.320	-	-	0	0	-	0.281	0.268	0.281	-	-	0	-	0.00%
2020-08-20	0.320	0.305	0.320	0.300	0.320	205,000	63,025	0.3074	0.281	0.268	0.281	0.264	0.281	233,284	0.2702	0.00%
2020-08-19	0.320	0.305	0.320	0.305	0.320	25,000	7,700	0.3080	0.281	0.268	0.281	0.268	0.281	28,449	0.2707	0.00%
2020-08-18	0.320	0.305	0.320	0.310	0.330	60,000	19,000	0.3167	0.281	0.268	0.281	0.272	0.290	68,278	0.2783	0.00%
2020-08-17	0.320	0.305	0.320	0.300	0.320	40,000	12,400	0.3100	0.281	0.268	0.281	0.264	0.281	45,519	0.2724	0.00%
2020-08-14	0.320	0.290	0.320	0.310	0.320	10,000	3,150	0.3150	0.281	0.255	0.281	0.272	0.281	11,380	0.2768	1.59%
2020-08-13	0.315	0.290	0.315	-	-	0	0	-	0.277	0.255	0.277	-	-	0	-	0.00%
2020-08-12	0.315	0.290	0.315	0.280	0.320	100,000	29,925	0.2993	0.277	0.255	0.277	0.246	0.281	113,797	0.2630	0.00%
2020-08-11	0.315	0.295	0.315	0.300	0.315	25,000	7,575	0.3030	0.277	0.259	0.277	0.264	0.277	28,449	0.2663	-1.56%
2020-08-10	0.320	0.295	0.320	-	-	0	0	-	0.281	0.259	0.281	-	-	0	-	0.00%
2020-08-07	0.320	0.295	0.320	-	-	0	0	-	0.281	0.259	0.281	-	-	0	-	-1.54%
2020-08-06	0.325	0.285	0.325	0.320	0.325	15,000	4,825	0.3217	0.286	0.250	0.286	0.281	0.286	17,070	0.2827	0.00%
2020-08-05	0.325	0.300	0.325	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	-1.52%
2020-08-04	0.330	0.320	0.330	0.290	0.330	240,000	75,600	0.3150	0.290	0.281	0.290	0.255	0.290	273,113	0.2768	3.13%
2020-08-03	0.320	0.300	0.320	0.300	0.325	420,000	131,900	0.3140	0.281	0.264	0.281	0.264	0.286	477,948	0.2760	6.67%
2020-07-31	0.300	0.285	0.300	0.285	0.300	260,000	77,075	0.2964	0.264	0.250	0.264	0.250	0.264	295,872	0.2605	3.45%
2020-07-30	0.290	0.275	0.290	0.270	0.290	45,000	12,500	0.2778	0.255	0.242	0.255	0.237	0.255	51,209	0.2441	0.00%
2020-07-29	0.290	0.270	0.290	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2020-07-28	0.290	0.275	0.290	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2020-07-27	0.290	0.270	0.290	0.270	0.290	160,000	43,575	0.2723	0.255	0.237	0.255	0.237	0.255	182,075	0.2393	1.75%
2020-07-24	0.285	0.270	0.290	0.275	0.285	30,000	8,300	0.2767	0.250	0.237	0.255	0.242	0.250	34,139	0.2431	0.00%
2020-07-23	0.285	0.270	0.285	0.275	0.285	10,000	2,800	0.2800	0.250	0.237	0.250	0.242	0.250	11,380	0.2461	-3.39%
2020-07-22	0.295	0.270	0.295	0.295	0.295	5,000	1,475	0.2950	0.259	0.237	0.259	0.259	0.259	5,690	0.2592	3.51%
2020-07-21	0.285	0.270	0.295	0.270	0.285	215,000	58,125	0.2703	0.250	0.237	0.259	0.237	0.250	244,664	0.2376	0.00%
2020-07-20	0.285	0.270	0.285	0.285	0.285	5,000	1,425	0.2850	0.250	0.237	0.250	0.250	0.250	5,690	0.2504	3.64%
2020-07-17	0.275	0.265	0.285	0.265	0.275	230,000	61,000	0.2652	0.242	0.233	0.250	0.233	0.242	261,733	0.2331	3.77%
2020-07-16	0.265	0.265	0.275	0.265	0.275	55,000	14,775	0.2686	0.233	0.233	0.242	0.233	0.242	62,588	0.2361	-5.36%
2020-07-15	0.280	0.265	0.280	-	-	0	0	-	0.246	0.233	0.246	-	-	0	-	0.00%
2020-07-14	0.280	0.270	0.280	0.255	0.285	95,000	26,050	0.2742	0.246	0.237	0.246	0.224	0.250	108,107	0.2410	1.82%
2020-07-13	0.275	0.265	0.275	0.275	0.275	5,000	1,375	0.2750	0.242	0.233	0.242	0.242	0.242	5,690	0.2417	1.85%
2020-07-10	0.270	0.265	0.270	0.255	0.275	175,000	46,625	0.2664	0.237	0.233	0.237	0.224	0.242	199,145	0.2341	0.00%
2020-07-09	0.270	0.265	0.275	0.255	0.270	35,000	9,375	0.2679	0.237	0.233	0.242	0.224	0.237	39,829	0.2354	0.00%
2020-07-08	0.270	0.255	0.275	0.255	0.270	740,000	188,800	0.2551	0.237	0.224	0.242	0.224	0.237	842,098	0.2242	1.89%
2020-07-07	0.265	0.248	0.265	0.241	0.265	180,000	45,990	0.2555	0.233	0.218	0.233	0.212	0.233	204,835	0.2245	6.43%
2020-07-06	0.249	0.248	0.270	0.249	0.290	650,000	171,600	0.2640	0.219	0.218	0.237	0.219	0.255	739,681	0.2320	-19.68%
2020-07-03	0.310	0.285	0.310	0.290	0.310	130,000	38,400	0.2954	0.272	0.250	0.272	0.255	0.272	147,936	0.2596	0.00%
2020-07-02	0.310	0.285	0.310	0.300	0.320	25,000	7,600	0.3040	0.272	0.250	0.272	0.264	0.281	28,449	0.2671	3.33%
2020-06-30	0.300	0.285	0.300	0.285	0.335	15,000	4,600	0.3067	0.264	0.250	0.264	0.250	0.294	17,070	0.2695	1.69%
2020-06-29	0.295	0.285	0.300	0.285	0.300	50,000	14,625	0.2925	0.259	0.250	0.264	0.250	0.264	56,899	0.2570	-1.67%
2020-06-26	0.300	0.285	0.300	0.295	0.300	15,000	4,450	0.2967	0.264	0.250	0.264	0.259	0.264	17,070	0.2607	0.00%
2020-06-24	0.300	0.280	0.300	0.295	0.300	10,000	2,975	0.2975	0.264	0.246	0.264	0.259	0.264	11,380	0.2614	0.00%
2020-06-23	0.300	0.285	0.300	0.300	0.300	10,000	3,000	0.3000	0.264	0.250	0.264	0.264	0.264	11,380	0.2636	0.00%
2020-06-22	0.300	0.285	0.300	0.300	0.300	5,000	1,500	0.3000	0.264	0.250	0.264	0.264	0.264	5,690	0.2636	0.00%
2020-06-19	0.300	0.285	0.300	0.290	0.300	35,000	10,200	0.2914	0.264	0.250	0.264	0.255	0.264	39,829	0.2561	0.00%
2020-06-18	0.300	0.290	0.300	0.290	0.300	25,000	7,450	0.2980	0.264	0.255	0.264	0.255	0.264	28,449	0.2619	0.00%
2020-06-17	0.300	0.285	0.300	-	-	0	0	-	0.264	0.250	0.264	-	-	0	-	-1.64%
2020-06-16	0.305	0.285	0.305	0.285	0.305	55,000	16,025	0.2914	0.268	0.250	0.268	0.250	0.268	62,588	0.2560	-1.61%
2020-06-15	0.310	0.285	0.310	0.300	0.310	10,000	3,050	0.3050	0.272	0.250	0.272	0.264	0.272	11,380	0.2680	-1.59%
2020-06-12	0.315	0.285	0.315	0.300	0.325	75,000	22,800	0.3040	0.277	0.250	0.277	0.264	0.286	85,348	0.2671	6.78%
2020-06-11	0.295	0.285	0.295	0.290	0.300	30,000	8,850	0.2950	0.259	0.250	0.259	0.255	0.264	34,139	0.2592	0.00%
2020-06-10	0.295	0.280	0.295	0.285	0.295	195,000	55,775	0.2860	0.259	0.246	0.259	0.250	0.259	221,904	0.2513	1.72%
2020-06-09	0.290	0.285	0.290	0.290	0.290	30,000	8,700	0.2900	0.255	0.250	0.255	0.255	0.255	34,139	0.2548	0.00%
2020-06-08	0.290	0.285	0.290	0.280	0.290	45,000	12,775	0.2839	0.255	0.250	0.255	0.246	0.255	51,209	0.2495	-3.33%
2020-06-05	0.300	0.285	0.300	0.280	0.300	25,000	7,100	0.2840	0.264	0.250	0.264	0.246	0.264	28,449	0.2496	0.00%
2020-06-04	0.300	0.290	0.300	0.285	0.300	25,000	7,250	0.2900	0.264	0.255	0.264	0.250	0.264	28,449	0.2548	0.00%
2020-06-03	0.300	0.285	0.305	-	-	0	0	-	0.264	0.250	0.268	-	-	0	-	0.00%
2020-06-02	0.300	0.275	0.300	0.280	0.305	25,000	7,325	0.2930	0.264	0.242	0.264	0.246	0.268	28,449	0.2575	3.45%
2020-06-01	0.290	0.275	0.290	0.290	0.295	20,000	5,825	0.2913	0.255	0.242	0.255	0.255	0.259	22,759	0.2559	-1.69%
2020-05-29	0.295	0.270	0.295	0.285	0.295	15,000	4,375	0.2917	0.259	0.237	0.259	0.250	0.259	17,070	0.2563	3.51%
2020-05-28	0.285	0.280	0.290	0.280	0.295	205,000	58,975	0.2877	0.250	0.246	0.255	0.246	0.259	233,284	0.2528	-3.39%
2020-05-27	0.295	0.290	0.300	0.290	0.310	65,000	19,075	0.2935	0.259	0.255	0.264	0.255	0.272	73,968	0.2579	0.00%
2020-05-26	0.295	0.290	0.300	0.290	0.305	30,000	8,825	0.2942	0.259	0.255	0.264	0.255	0.268	34,139	0.2585	-4.84%
2020-05-25	0.310	0.295	0.310	0.285	0.320	290,000	88,050	0.3036	0.272	0.259	0.272	0.250	0.281	330,011	0.2668	0.00%
2020-05-22	0.310	0.300	0.315	0.305	0.325	140,000	43,475	0.3105	0.272	0.264	0.277	0.268	0.286	159,316	0.2729	0.00%
2020-05-21	0.310	0.305	0.315	0.300	0.325	350,000	108,325	0.3095	0.272	0.268	0.277	0.264	0.286	398,290	0.2720	-10.14%
2020-05-20	0.345	0.305	0.345	-	-	0	0	-	0.303	0.268	0.303	-	-	0	-	0.00%
2020-05-19	0.345	0.325	0.345	0.320	0.355	40,000	13,550	0.3388	0.303	0.286	0.303	0.281	0.312	45,519	0.2977	1.47%
2020-05-18	0.340	0.325	0.340	0.300	0.350	140,000	45,925	0.3280	0.299	0.286	0.299	0.264	0.308	159,316	0.2883	6.25%
2020-05-15	0.320	0.315	0.320	0.305	0.335	145,000	46,625	0.3216	0.281	0.277	0.281	0.268	0.294	165,006	0.2826	0.00%
2020-05-14	0.320	0.320	0.325	0.310	0.320	125,000	39,700	0.3176	0.281	0.281	0.286	0.272	0.281	142,246	0.2791	-3.03%
2020-05-13	0.330	0.315	0.330	0.300	0.340	320,000	101,925	0.3185	0.290	0.277	0.290	0.264	0.299	364,151	0.2799	3.13%
2020-05-12	0.320	0.305	0.320	0.290	0.330	240,000	72,925	0.3039	0.281	0.268	0.281	0.255	0.290	273,113	0.2670	10.34%
2020-05-11	0.290	0.290	0.300	0.280	0.290	115,000	32,850	0.2857	0.255	0.255	0.264	0.246	0.255	130,867	0.2510	0.00%
2020-05-08	0.290	0.285	0.295	0.280	0.320	805,000	240,325	0.2985	0.255	0.250	0.259	0.246	0.281	916,066	0.2623	7.41%
2020-05-07	0.270	0.260	0.275	0.260	0.280	85,000	23,050	0.2712	0.237	0.228	0.242	0.228	0.246	96,728	0.2383	-3.57%
2020-05-06	0.280	0.260	0.280	0.280	0.280	50,000	14,000	0.2800	0.246	0.228	0.246	0.246	0.246	56,899	0.2461	1.82%
2020-05-05	0.275	0.260	0.275	0.260	0.285	75,000	20,400	0.2720	0.242	0.228	0.242	0.228	0.250	85,348	0.2390	5.77%
2020-05-04	0.260	0.260	0.285	0.260	0.270	80,000	21,075	0.2634	0.228	0.228	0.250	0.228	0.237	91,038	0.2315	0.00%
2020-04-29	0.260	0.255	0.265	0.250	0.260	85,000	21,775	0.2562	0.228	0.224	0.233	0.220	0.228	96,728	0.2251	0.00%
2020-04-28	0.260	0.250	0.260	0.260	0.260	20,000	5,200	0.2600	0.228	0.220	0.228	0.228	0.228	22,759	0.2285	0.00%
2020-04-27	0.260	0.250	0.260	0.250	0.270	195,000	50,650	0.2597	0.228	0.220	0.228	0.220	0.237	221,904	0.2283	0.00%
2020-04-24	0.260	0.255	0.270	0.250	0.250	65,000	16,300	0.2508	0.228	0.224	0.237	0.220	0.220	73,968	0.2204	0.00%
2020-04-23	0.260	0.255	0.265	0.260	0.260	5,000	1,300	0.2600	0.228	0.224	0.233	0.228	0.228	5,690	0.2285	0.00%
2020-04-22	0.260	0.250	0.270	0.250	0.260	60,000	15,250	0.2542	0.228	0.220	0.237	0.220	0.228	68,278	0.2234	0.00%
2020-04-21	0.260	0.250	0.265	0.247	0.260	10,000	2,535	0.2535	0.228	0.220	0.233	0.217	0.228	11,380	0.2228	0.00%
2020-04-20	0.260	0.249	0.260	0.244	0.260	15,000	3,820	0.2547	0.228	0.219	0.228	0.214	0.228	17,070	0.2238	0.00%
2020-04-17	0.260	0.245	0.270	-	-	0	0	-	0.228	0.215	0.237	-	-	0	-	0.00%
2020-04-16	0.260	0.255	0.260	0.239	0.260	20,000	4,930	0.2465	0.228	0.224	0.228	0.210	0.228	22,759	0.2166	4.00%
2020-04-15	0.250	0.247	0.250	0.250	0.250	5,000	1,250	0.2500	0.220	0.217	0.220	0.220	0.220	5,690	0.2197	-1.96%
2020-04-14	0.255	0.250	0.265	0.250	0.255	215,000	53,825	0.2503	0.224	0.220	0.233	0.220	0.224	244,664	0.2200	2.00%
2020-04-09	0.250	0.247	0.260	0.245	0.255	155,000	38,915	0.2511	0.220	0.217	0.228	0.215	0.224	176,385	0.2206	-1.96%
2020-04-08	0.255	0.255	0.275	0.255	0.285	90,000	24,250	0.2694	0.224	0.224	0.242	0.224	0.250	102,417	0.2368	2.00%
2020-04-07	0.250	0.248	0.255	-	-	20,000	5,000	0.2500	0.220	0.218	0.224	-	-	22,759	0.2197	0.00%
2020-04-06	0.250	0.248	0.255	0.248	0.248	5,000	1,240	0.2480	0.220	0.218	0.224	0.218	0.218	5,690	0.2179	-1.96%
2020-04-03	0.255	0.250	0.270	0.248	0.275	120,000	30,945	0.2579	0.224	0.220	0.237	0.218	0.242	136,556	0.2266	0.00%
2020-04-02	0.255	0.248	0.255	0.255	0.255	45,000	11,475	0.2550	0.224	0.218	0.224	0.224	0.224	51,209	0.2241	2.00%
2020-04-01	0.250	0.239	0.250	0.239	0.255	60,000	15,095	0.2516	0.220	0.210	0.220	0.210	0.224	68,278	0.2211	0.40%
2020-03-31	0.249	0.245	0.250	0.241	0.250	30,000	7,450	0.2483	0.219	0.215	0.220	0.212	0.220	34,139	0.2182	-0.40%
2020-03-30	0.250	0.239	0.250	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2020-03-27	0.250	0.245	0.255	0.237	0.250	320,000	78,435	0.2451	0.220	0.215	0.224	0.208	0.220	364,151	0.2154	0.00%
2020-03-26	0.250	0.235	0.250	0.235	0.250	40,000	9,740	0.2435	0.220	0.207	0.220	0.207	0.220	45,519	0.2140	-1.96%
2020-03-25	0.255	0.238	0.260	0.236	0.255	105,000	25,095	0.2390	0.224	0.209	0.228	0.207	0.224	119,487	0.2100	2.00%
2020-03-24	0.250	0.239	0.250	0.245	0.245	10,000	2,475	0.2475	0.220	0.210	0.220	0.215	0.215	11,380	0.2175	2.04%
2020-03-23	0.245	0.235	0.245	0.255	0.255	10,000	2,550	0.2550	0.215	0.207	0.215	0.224	0.224	11,380	0.2241	-3.92%
2020-03-20	0.255	0.239	0.285	0.255	0.255	5,000	1,275	0.2550	0.224	0.210	0.250	0.224	0.224	5,690	0.2241	6.69%
2020-03-19	0.239	0.233	0.240	0.234	0.234	5,000	1,170	0.2340	0.210	0.205	0.211	0.206	0.206	5,690	0.2056	-2.45%
2020-03-18	0.245	0.242	0.250	0.245	0.245	50,000	12,250	0.2450	0.215	0.213	0.220	0.215	0.215	56,899	0.2153	-0.81%
2020-03-17	0.247	0.245	0.250	0.232	0.260	175,000	42,475	0.2427	0.217	0.215	0.220	0.204	0.228	199,145	0.2133	-1.20%
2020-03-16	0.250	0.247	0.255	0.250	0.270	175,000	44,900	0.2566	0.220	0.217	0.224	0.220	0.237	199,145	0.2255	-9.09%
2020-03-13	0.275	0.250	0.275	0.250	0.280	245,000	63,825	0.2605	0.242	0.220	0.242	0.220	0.246	278,803	0.2289	-1.79%
2020-03-12	0.280	0.270	0.295	0.280	0.305	135,000	38,525	0.2854	0.246	0.237	0.259	0.246	0.268	153,626	0.2508	-9.68%
2020-03-11	0.310	0.300	0.315	0.300	0.310	70,000	21,600	0.3086	0.272	0.264	0.277	0.264	0.272	79,658	0.2712	-1.59%
2020-03-10	0.315	0.310	0.320	0.290	0.305	65,000	19,600	0.3015	0.277	0.272	0.281	0.255	0.268	73,968	0.2650	0.00%
2020-03-09	0.315	0.310	0.320	0.260	0.340	370,000	118,675	0.3207	0.277	0.272	0.281	0.228	0.299	421,049	0.2819	-10.00%
2020-03-06	0.350	0.345	0.360	0.335	0.345	10,000	3,400	0.3400	0.308	0.303	0.316	0.294	0.303	11,380	0.2988	0.00%
2020-03-05	0.350	0.345	0.360	0.320	0.350	190,000	64,400	0.3389	0.308	0.303	0.316	0.281	0.308	216,214	0.2979	0.00%
2020-03-04	0.350	0.345	0.360	0.345	0.350	195,000	68,050	0.3490	0.308	0.303	0.316	0.303	0.308	221,904	0.3067	0.00%
2020-03-03	0.350	0.345	0.365	0.345	0.360	65,000	22,975	0.3535	0.308	0.303	0.321	0.303	0.316	73,968	0.3106	1.45%
2020-03-02	0.345	0.345	0.370	-	-	0	0	-	0.303	0.303	0.325	-	-	0	-	0.00%
2020-02-28	0.345	0.345	0.360	0.320	0.370	385,000	135,625	0.3523	0.303	0.303	0.316	0.281	0.325	438,119	0.3096	-6.76%
2020-02-27	0.370	0.370	0.380	0.365	0.375	75,000	27,750	0.3700	0.325	0.325	0.334	0.321	0.330	85,348	0.3251	-2.63%
2020-02-26	0.380	0.375	0.390	0.380	0.380	40,000	15,200	0.3800	0.334	0.330	0.343	0.334	0.334	45,519	0.3339	-1.30%
2020-02-25	0.385	0.380	0.390	0.380	0.385	40,000	15,350	0.3838	0.338	0.334	0.343	0.334	0.338	45,519	0.3372	1.32%
2020-02-24	0.380	0.370	0.390	0.370	0.410	915,000	354,275	0.3872	0.334	0.325	0.343	0.325	0.360	1,041,243	0.3402	0.00%
2020-02-21	0.380	0.370	0.385	0.370	0.380	205,000	77,675	0.3789	0.334	0.325	0.338	0.325	0.334	233,284	0.3330	0.00%
2020-02-20	0.380	0.380	0.390	0.370	0.385	360,000	134,750	0.3743	0.334	0.334	0.343	0.325	0.338	409,669	0.3289	2.70%
2020-02-19	0.370	0.355	0.380	0.350	0.410	450,000	166,150	0.3692	0.325	0.312	0.334	0.308	0.360	512,087	0.3245	-2.63%
2020-02-18	0.380	0.380	0.395	0.370	0.460	3,670,000	1,462,200	0.3984	0.334	0.334	0.347	0.325	0.404	4,176,352	0.3501	-13.64%
2020-02-17	0.440	0.425	0.440	0.390	0.450	33,460,000	14,228,000	0.4252	0.387	0.373	0.387	0.343	0.395	38,076,498	0.3737	15.79%
2020-02-14	0.380	0.370	0.395	0.375	0.380	335,000	125,950	0.3760	0.334	0.325	0.347	0.330	0.334	381,220	0.3304	-1.30%
2020-02-13	0.385	0.370	0.395	0.370	0.380	2,580,000	967,375	0.3750	0.338	0.325	0.347	0.325	0.334	2,935,964	0.3295	1.32%
2020-02-12	0.380	0.380	0.395	0.375	0.380	145,000	54,850	0.3783	0.334	0.334	0.347	0.330	0.334	165,006	0.3324	-2.56%
2020-02-11	0.390	0.370	0.390	0.365	0.400	185,000	70,075	0.3788	0.343	0.325	0.343	0.321	0.352	210,525	0.3329	2.63%
2020-02-10	0.380	0.355	0.380	-	-	0	0	-	0.334	0.312	0.334	-	-	0	-	0.00%
2020-02-07	0.380	0.355	0.380	-	-	0	0	-	0.334	0.312	0.334	-	-	0	-	0.00%
2020-02-06	0.380	0.360	0.380	0.375	0.380	65,000	24,500	0.3769	0.334	0.316	0.334	0.330	0.334	73,968	0.3312	1.33%
2020-02-05	0.375	0.370	0.380	0.375	0.380	190,000	72,000	0.3789	0.330	0.325	0.334	0.330	0.334	216,214	0.3330	0.00%
2020-02-04	0.375	0.375	0.380	0.360	0.375	35,000	13,000	0.3714	0.330	0.330	0.334	0.316	0.330	39,829	0.3264	0.00%
2020-02-03	0.375	0.370	0.390	0.370	0.375	40,000	14,950	0.3738	0.330	0.325	0.343	0.325	0.330	45,519	0.3284	1.35%
2020-01-31	0.370	0.370	0.385	0.350	0.380	755,000	285,675	0.3784	0.325	0.325	0.338	0.308	0.334	859,168	0.3325	1.37%
2020-01-30	0.365	0.340	0.380	0.365	0.380	310,000	116,125	0.3746	0.321	0.299	0.334	0.321	0.334	352,771	0.3292	-3.95%
2020-01-29	0.380	0.380	0.395	0.370	0.390	645,000	240,550	0.3729	0.334	0.334	0.347	0.325	0.343	733,991	0.3277	-5.00%
2020-01-24	0.400	0.385	0.400	0.390	0.400	315,000	123,100	0.3908	0.352	0.338	0.352	0.343	0.352	358,461	0.3434	1.27%
2020-01-23	0.395	0.385	0.395	0.385	0.410	400,000	160,125	0.4003	0.347	0.338	0.347	0.338	0.360	455,188	0.3518	-1.25%
2020-01-22	0.400	0.385	0.400	0.395	0.405	185,000	73,800	0.3989	0.352	0.338	0.352	0.347	0.356	210,525	0.3506	1.27%
2020-01-21	0.395	0.385	0.395	0.380	0.400	735,000	289,600	0.3940	0.347	0.338	0.347	0.334	0.352	836,408	0.3462	-2.47%
2020-01-20	0.405	0.400	0.405	0.400	0.415	335,000	136,000	0.4060	0.356	0.352	0.356	0.352	0.365	381,220	0.3567	1.25%
2020-01-17	0.400	0.400	0.415	0.395	0.400	100,000	39,650	0.3965	0.352	0.352	0.365	0.347	0.352	113,797	0.3484	0.00%
2020-01-16	0.400	0.400	0.410	0.390	0.410	450,000	180,750	0.4017	0.352	0.352	0.360	0.343	0.360	512,087	0.3530	0.00%
2020-01-15	0.400	0.395	0.400	0.390	0.400	510,000	202,900	0.3978	0.352	0.347	0.352	0.343	0.352	580,365	0.3496	-1.23%
2020-01-14	0.405	0.400	0.405	0.380	0.405	515,000	202,575	0.3933	0.356	0.352	0.356	0.334	0.356	586,055	0.3457	-1.22%
2020-01-13	0.410	0.405	0.410	0.400	0.410	7,525,000	3,012,900	0.4004	0.360	0.356	0.360	0.352	0.360	8,563,229	0.3518	7.89%
2020-01-10	0.380	0.380	0.385	0.375	0.395	185,000	70,375	0.3804	0.334	0.334	0.338	0.330	0.347	210,525	0.3343	0.00%
2020-01-09	0.380	0.380	0.385	0.380	0.390	170,000	65,425	0.3849	0.334	0.334	0.338	0.334	0.343	193,455	0.3382	1.33%
2020-01-08	0.375	0.375	0.385	0.370	0.395	165,000	62,475	0.3786	0.330	0.330	0.338	0.325	0.347	187,765	0.3327	-5.06%
2020-01-07	0.395	0.395	0.400	0.390	0.405	1,045,000	413,175	0.3954	0.347	0.347	0.352	0.343	0.356	1,189,179	0.3474	1.28%
2020-01-06	0.390	0.390	0.400	0.380	0.435	1,100,000	440,300	0.4003	0.343	0.343	0.352	0.334	0.382	1,251,768	0.3517	-7.14%
2020-01-03	0.420	0.405	0.420	0.380	0.435	1,805,000	733,900	0.4066	0.369	0.356	0.369	0.334	0.382	2,054,037	0.3573	5.00%
2020-01-02	0.400	0.395	0.405	0.390	0.415	1,215,000	493,700	0.4063	0.352	0.347	0.356	0.343	0.365	1,382,634	0.3571	-3.61%
2019-12-31	0.415	0.410	0.420	0.410	0.415	430,000	177,175	0.4120	0.365	0.360	0.369	0.360	0.365	489,327	0.3621	-2.35%
2019-12-30	0.425	0.425	0.430	0.405	0.425	2,650,000	1,098,475	0.4145	0.373	0.373	0.378	0.356	0.373	3,015,622	0.3643	2.41%
2019-12-27	0.415	0.405	0.415	0.410	0.440	1,370,000	581,125	0.4242	0.365	0.356	0.365	0.360	0.387	1,559,020	0.3728	-5.68%
2019-12-24	0.440	0.430	0.440	0.430	0.445	690,000	303,375	0.4397	0.387	0.378	0.387	0.378	0.391	785,200	0.3864	2.33%
2019-12-23	0.430	0.425	0.430	0.415	0.435	995,000	422,400	0.4245	0.378	0.373	0.378	0.365	0.382	1,132,281	0.3731	2.38%
2019-12-20	0.420	0.410	0.420	0.405	0.435	1,790,000	751,050	0.4196	0.369	0.360	0.369	0.356	0.382	2,036,967	0.3687	-1.18%
2019-12-19	0.425	0.420	0.425	0.405	0.440	5,540,000	2,340,100	0.4224	0.373	0.369	0.373	0.356	0.387	6,304,357	0.3712	-5.56%
2019-12-18	0.450	0.450	0.455	0.435	0.470	3,940,000	1,773,250	0.4501	0.395	0.395	0.400	0.382	0.413	4,483,604	0.3955	-4.26%
2019-12-17	0.470	0.460	0.470	0.445	0.500	7,165,000	3,392,675	0.4735	0.413	0.404	0.413	0.391	0.439	8,153,560	0.4161	6.82%
2019-12-16	0.440	0.440	0.445	0.425	0.460	7,135,000	3,166,625	0.4438	0.387	0.387	0.391	0.373	0.404	8,119,421	0.3900	1.15%
2019-12-13	0.435	0.435	0.440	0.425	0.520	54,110,000	27,606,250	0.5102	0.382	0.382	0.387	0.373	0.457	61,575,591	0.4483