Century Group International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02113	2016-10-17			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-30	0	0.065	0.061	0.070	-	-	0	0	-	0.065	0.061	0.070	-	-	0	-	0.00%
2026-01-29	0	0.065	0.062	0.072	-	-	0	0	-	0.065	0.062	0.072	-	-	0	-	0.00%
2026-01-28	0	0.065	0.061	0.071	-	-	0	0	-	0.065	0.061	0.071	-	-	0	-	0.00%
2026-01-27	0	0.065	0.062	0.073	-	-	0	0	-	0.065	0.062	0.073	-	-	0	-	0.00%
2026-01-26	0	0.065	0.062	0.070	-	-	0	0	-	0.065	0.062	0.070	-	-	0	-	0.00%
2026-01-23	0	0.065	0.062	0.072	-	-	0	0	-	0.065	0.062	0.072	-	-	0	-	0.00%
2026-01-22	0	0.065	0.065	0.069	0.064	0.066	355,000	23,065	0.0650	0.065	0.065	0.069	0.064	0.066	355,000	0.0650	-2.99%
2026-01-21	0	0.067	0.063	0.067	-	-	0	0	-	0.067	0.063	0.067	-	-	0	-	0.00%
2026-01-20	0	0.067	0.067	0.073	-	-	0	0	-	0.067	0.067	0.073	-	-	0	-	0.00%
2026-01-19	0	0.067	0.066	0.073	0.067	0.080	575,000	39,970	0.0695	0.067	0.066	0.073	0.067	0.080	575,000	0.0695	-16.25%
2026-01-16	0	0.080	0.071	0.080	0.065	0.084	810,000	60,685	0.0749	0.080	0.071	0.080	0.065	0.084	810,000	0.0749	33.33%
2026-01-15	0	0.060	0.054	0.064	-	-	0	0	-	0.060	0.054	0.064	-	-	0	-	0.00%
2026-01-14	0	0.060	0.054	0.068	0.057	0.060	10,000	585	0.0585	0.060	0.054	0.068	0.057	0.060	10,000	0.0585	-6.25%
2026-01-13	0	0.064	0.052	0.064	-	-	0	0	-	0.064	0.052	0.064	-	-	0	-	0.00%
2026-01-12	0	0.064	0.057	0.064	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2026-01-09	0	0.064	0.057	0.064	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2026-01-08	0	0.064	0.057	0.064	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2026-01-07	0	0.064	0.057	0.065	-	-	0	0	-	0.064	0.057	0.065	-	-	0	-	0.00%
2026-01-06	0	0.064	0.057	0.065	-	-	0	0	-	0.064	0.057	0.065	-	-	0	-	0.00%
2026-01-05	0	0.064	0.059	0.069	0.056	0.062	355,000	20,390	0.0574	0.064	0.059	0.069	0.056	0.062	355,000	0.0574	0.00%
2026-01-02	0	0.064	0.050	0.068	-	-	0	0	-	0.064	0.050	0.068	-	-	0	-	0.00%
2025-12-31	0	0.064	0.050	0.069	-	-	0	0	-	0.064	0.050	0.069	-	-	0	-	0.00%
2025-12-30	0	0.064	0.052	0.070	-	-	0	0	-	0.064	0.052	0.070	-	-	0	-	0.00%
2025-12-29	0	0.064	0.057	0.068	0.056	0.058	155,000	8,875	0.0573	0.064	0.057	0.068	0.056	0.058	155,000	0.0573	4.92%
2025-12-24	0	0.061	0.057	0.074	-	-	0	0	-	0.061	0.057	0.074	-	-	0	-	0.00%
2025-12-23	0	0.061	0.056	0.074	-	-	0	0	-	0.061	0.056	0.074	-	-	0	-	0.00%
2025-12-22	0	0.061	0.060	0.063	0.058	0.060	70,000	4,130	0.0590	0.061	0.060	0.063	0.058	0.060	70,000	0.0590	-4.69%
2025-12-19	0	0.064	0.064	0.073	0.064	0.064	35,000	2,240	0.0640	0.064	0.064	0.073	0.064	0.064	35,000	0.0640	0.00%
2025-12-18	0	0.064	0.058	0.064	0.058	0.064	45,000	2,640	0.0587	0.064	0.058	0.064	0.058	0.064	45,000	0.0587	-3.03%
2025-12-17	0	0.066	0.059	0.066	-	-	0	0	-	0.066	0.059	0.066	-	-	0	-	-2.94%
2025-12-16	0	0.068	0.062	0.068	-	-	0	0	-	0.068	0.062	0.068	-	-	0	-	-1.45%
2025-12-15	0	0.069	0.060	0.072	-	-	0	0	-	0.069	0.060	0.072	-	-	0	-	0.00%
2025-12-12	0	0.069	0.060	0.072	0.057	0.069	235,000	15,595	0.0664	0.069	0.060	0.072	0.057	0.069	235,000	0.0664	21.05%
2025-12-11	0	0.057	0.057	0.065	0.057	0.059	25,000	1,465	0.0586	0.057	0.057	0.065	0.057	0.059	25,000	0.0586	-3.39%
2025-12-10	0	0.059	0.058	0.067	0.058	0.061	60,000	3,635	0.0606	0.059	0.058	0.067	0.058	0.061	60,000	0.0606	-3.28%
2025-12-09	0	0.061	0.061	0.068	0.061	0.061	245,000	14,945	0.0610	0.061	0.061	0.068	0.061	0.061	245,000	0.0610	-1.61%
2025-12-08	0	0.062	0.062	0.068	0.062	0.064	50,000	3,150	0.0630	0.062	0.062	0.068	0.062	0.064	50,000	0.0630	-8.82%
2025-12-05	0	0.068	0.068	0.069	0.063	0.068	20,000	1,310	0.0655	0.068	0.068	0.069	0.063	0.068	20,000	0.0655	-4.23%
2025-12-04	0	0.071	0.056	0.071	-	-	0	0	-	0.071	0.056	0.071	-	-	0	-	-2.74%
2025-12-03	0	0.073	0.058	0.073	-	-	0	0	-	0.073	0.058	0.073	-	-	0	-	0.00%
2025-12-02	0	0.073	0.066	0.074	0.062	0.068	110,000	7,250	0.0659	0.073	0.066	0.074	0.062	0.068	110,000	0.0659	-3.95%
2025-12-01	0	0.076	0.060	0.076	-	-	0	0	-	0.076	0.060	0.076	-	-	0	-	0.00%
2025-11-28	0	0.076	0.065	0.076	0.076	0.076	20,000	1,520	0.0760	0.076	0.065	0.076	0.076	0.076	20,000	0.0760	0.00%
2025-11-27	0	0.076	0.068	0.076	-	-	0	0	-	0.076	0.068	0.076	-	-	0	-	0.00%
2025-11-26	0	0.076	0.070	0.078	0.069	0.069	35,000	2,505	0.0716	0.076	0.070	0.078	0.069	0.069	35,000	0.0716	5.56%
2025-11-25	0	0.072	0.068	0.078	0.066	0.072	330,000	23,695	0.0718	0.072	0.068	0.078	0.066	0.072	330,000	0.0718	0.00%
2025-11-24	0	0.072	0.067	0.072	0.074	0.074	20,000	1,480	0.0740	0.072	0.067	0.072	0.074	0.074	20,000	0.0740	-1.37%
2025-11-21	0	0.073	0.068	0.073	-	-	0	0	-	0.073	0.068	0.073	-	-	0	-	-2.67%
2025-11-20	0	0.075	0.067	0.075	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	0.00%
2025-11-19	0	0.075	0.067	0.075	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	-1.32%
2025-11-18	0	0.076	0.067	0.076	-	-	0	0	-	0.076	0.067	0.076	-	-	0	-	-1.30%
2025-11-17	0	0.077	0.071	0.080	0.067	0.069	40,000	2,720	0.0680	0.077	0.071	0.080	0.067	0.069	40,000	0.0680	2.67%
2025-11-14	0	0.075	0.067	0.079	-	-	0	0	-	0.075	0.067	0.079	-	-	0	-	0.00%
2025-11-13	0	0.075	0.069	0.076	0.068	0.074	85,000	6,260	0.0736	0.075	0.069	0.076	0.068	0.074	85,000	0.0736	-1.32%
2025-11-12	0	0.076	0.066	0.076	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	0.00%
2025-11-11	0	0.076	0.066	0.080	0.071	0.076	40,000	2,940	0.0735	0.076	0.066	0.080	0.071	0.076	40,000	0.0735	2.70%
2025-11-10	0	0.074	0.074	0.083	0.073	0.074	65,000	4,815	0.0741	0.074	0.074	0.083	0.073	0.074	65,000	0.0741	-8.64%
2025-11-07	0	0.081	0.065	0.085	-	-	0	0	-	0.081	0.065	0.085	-	-	0	-	0.00%
2025-11-06	0	0.081	0.081	0.085	-	-	0	0	-	0.081	0.081	0.085	-	-	0	-	0.00%
2025-11-05	0	0.081	0.073	0.085	-	-	0	0	-	0.081	0.073	0.085	-	-	0	-	0.00%
2025-11-04	0	0.081	0.065	0.085	0.081	0.081	5,000	405	0.0810	0.081	0.065	0.085	0.081	0.081	5,000	0.0810	0.00%
2025-11-03	0	0.081	0.074	0.081	-	-	0	0	-	0.081	0.074	0.081	-	-	0	-	0.00%
2025-10-31	0	0.081	0.075	0.083	0.073	0.077	125,000	9,295	0.0744	0.081	0.075	0.083	0.073	0.077	125,000	0.0744	-5.81%
2025-10-30	0	0.086	0.078	0.086	0.080	0.086	165,000	13,685	0.0829	0.086	0.078	0.086	0.080	0.086	165,000	0.0829	10.26%
2025-10-28	0	0.078	0.062	0.078	0.079	0.079	5,000	395	0.0790	0.078	0.062	0.078	0.079	0.079	5,000	0.0790	-1.27%
2025-10-27	0	0.079	0.076	0.080	0.074	0.074	5,000	370	0.0740	0.079	0.076	0.080	0.074	0.074	5,000	0.0740	-2.47%
2025-10-24	0	0.081	0.072	0.084	0.072	0.088	1,465,000	116,385	0.0794	0.081	0.072	0.084	0.072	0.088	1,465,000	0.0794	6.58%
2025-10-23	0	0.076	0.074	0.092	0.073	0.085	235,000	19,685	0.0838	0.076	0.074	0.092	0.073	0.085	235,000	0.0838	-11.63%
2025-10-22	0	0.086	0.068	0.090	-	-	0	0	-	0.086	0.068	0.090	-	-	0	-	0.00%
2025-10-21	0	0.086	0.068	0.089	-	-	0	0	-	0.086	0.068	0.089	-	-	0	-	0.00%
2025-10-20	0	0.086	0.077	0.087	0.074	0.086	1,060,000	84,600	0.0798	0.086	0.077	0.087	0.074	0.086	1,060,000	0.0798	7.50%
2025-10-17	0	0.080	0.072	0.080	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	-9.09%
2025-10-16	0	0.088	0.073	0.088	0.083	0.088	125,000	10,400	0.0832	0.088	0.073	0.088	0.083	0.088	125,000	0.0832	-1.12%
2025-10-15	0	0.089	0.082	0.091	0.080	0.091	30,000	2,550	0.0850	0.089	0.082	0.091	0.080	0.091	30,000	0.0850	-4.30%
2025-10-14	0	0.093	0.084	0.093	-	-	0	0	-	0.093	0.084	0.093	-	-	0	-	-2.11%
2025-10-13	0	0.095	0.076	0.095	-	-	0	0	-	0.095	0.076	0.095	-	-	0	-	0.00%
2025-10-10	0	0.095	0.086	0.095	-	-	0	0	-	0.095	0.086	0.095	-	-	0	-	-1.04%
2025-10-09	0	0.096	0.076	0.096	-	-	0	0	-	0.096	0.076	0.096	-	-	0	-	0.00%
2025-10-08	0	0.096	0.087	0.105	0.091	0.093	35,000	3,215	0.0919	0.096	0.087	0.105	0.091	0.093	35,000	0.0919	0.00%
2025-10-06	0	0.096	0.088	0.101	-	-	0	0	-	0.096	0.088	0.101	-	-	0	-	3.23%
2025-10-03	0	0.093	0.086	0.093	0.093	0.094	60,000	5,630	0.0938	0.093	0.086	0.093	0.093	0.094	60,000	0.0938	-7.92%
2025-10-02	0	0.101	0.088	0.101	0.104	0.104	95,000	9,880	0.1040	0.101	0.088	0.101	0.104	0.104	95,000	0.1040	2.02%
2025-09-30	0	0.099	0.085	0.099	0.100	0.100	5,000	500	0.1000	0.099	0.085	0.099	0.100	0.100	5,000	0.1000	2.06%
2025-09-29	0	0.097	0.084	0.101	0.081	0.097	760,000	70,865	0.0932	0.097	0.084	0.101	0.081	0.097	760,000	0.0932	11.49%
2025-09-26	0	0.087	0.076	0.087	-	-	0	0	-	0.087	0.076	0.087	-	-	0	-	-1.14%
2025-09-25	0	0.088	0.088	0.089	0.083	0.088	230,000	19,620	0.0853	0.088	0.088	0.089	0.083	0.088	230,000	0.0853	-1.12%
2025-09-24	0	0.089	0.084	0.090	0.077	0.089	650,000	53,880	0.0829	0.089	0.084	0.090	0.077	0.089	650,000	0.0829	0.00%
2025-09-23	0	0.089	0.083	0.089	0.089	0.089	5,000	445	0.0890	0.089	0.083	0.089	0.089	0.089	5,000	0.0890	-2.20%
2025-09-22	0	0.091	0.086	0.091	-	-	0	0	-	0.091	0.086	0.091	-	-	0	-	0.00%
2025-09-19	0	0.091	0.085	0.093	0.085	0.089	160,000	13,845	0.0865	0.091	0.085	0.093	0.085	0.089	160,000	0.0865	3.41%
2025-09-18	0	0.088	0.083	0.091	0.082	0.082	70,000	5,740	0.0820	0.088	0.083	0.091	0.082	0.082	70,000	0.0820	7.32%
2025-09-17	0	0.082	0.081	0.099	0.080	0.092	1,250,000	103,250	0.0826	0.082	0.081	0.099	0.080	0.092	1,250,000	0.0826	-11.83%
2025-09-16	0	0.093	0.092	0.102	0.092	0.098	300,000	28,435	0.0948	0.093	0.092	0.102	0.092	0.098	300,000	0.0948	-8.82%
2025-09-15	0	0.102	0.100	0.102	0.104	0.109	60,000	6,295	0.1049	0.102	0.100	0.102	0.104	0.109	60,000	0.1049	-11.30%
2025-09-12	0	0.115	0.109	0.120	0.105	0.118	185,000	20,085	0.1086	0.115	0.109	0.120	0.105	0.118	185,000	0.1086	1.77%
2025-09-11	0	0.113	0.108	0.114	0.108	0.113	35,000	3,805	0.1087	0.113	0.108	0.114	0.108	0.113	35,000	0.1087	-1.74%
2025-09-10	0	0.115	0.109	0.118	0.108	0.120	590,000	65,250	0.1106	0.115	0.109	0.118	0.108	0.120	590,000	0.1106	-4.96%
2025-09-09	0	0.121	0.108	0.121	0.122	0.122	5,000	610	0.1220	0.121	0.108	0.121	0.122	0.122	5,000	0.1220	1.68%
2025-09-08	0	0.119	0.112	0.127	0.119	0.120	160,000	19,060	0.1191	0.119	0.112	0.127	0.119	0.120	160,000	0.1191	-10.53%
2025-09-05	0	0.133	0.121	0.133	0.119	0.136	55,000	6,620	0.1204	0.133	0.121	0.133	0.119	0.136	55,000	0.1204	10.83%
2025-09-04	0	0.120	0.113	0.120	0.131	0.135	55,000	7,325	0.1332	0.120	0.113	0.120	0.131	0.135	55,000	0.1332	3.45%
2025-09-03	0	0.116	0.115	0.135	0.122	0.136	30,000	3,720	0.1240	0.116	0.115	0.135	0.122	0.136	30,000	0.1240	-3.33%
2025-09-02	0	0.120	0.112	0.120	0.119	0.128	15,000	1,865	0.1243	0.120	0.112	0.120	0.119	0.128	15,000	0.1243	-8.40%
2025-09-01	0	0.131	0.122	0.131	0.112	0.137	140,000	16,645	0.1189	0.131	0.122	0.131	0.112	0.137	140,000	0.1189	9.17%
2025-08-29	0	0.120	0.120	0.123	0.109	0.128	285,000	33,265	0.1167	0.120	0.120	0.123	0.109	0.128	285,000	0.1167	-0.83%
2025-08-28	0	0.121	0.120	0.122	0.120	0.130	165,000	20,015	0.1213	0.121	0.120	0.122	0.120	0.130	165,000	0.1213	-4.72%
2025-08-27	0	0.127	0.121	0.127	0.120	0.132	430,000	52,845	0.1229	0.127	0.121	0.127	0.120	0.132	430,000	0.1229	-3.79%
2025-08-26	0	0.132	0.123	0.132	-	-	0	0	-	0.132	0.123	0.132	-	-	0	-	-4.35%
2025-08-25	0	0.138	0.134	0.140	0.131	0.177	510,000	72,940	0.1430	0.138	0.134	0.140	0.131	0.177	510,000	0.1430	-4.83%
2025-08-22	0	0.145	0.128	0.146	0.129	0.148	100,000	14,065	0.1407	0.145	0.128	0.146	0.129	0.148	100,000	0.1407	3.57%
2025-08-21	0	0.140	0.129	0.140	0.128	0.142	225,000	30,005	0.1334	0.140	0.129	0.140	0.128	0.142	225,000	0.1334	1.45%
2025-08-20	0	0.138	0.134	0.150	0.137	0.143	260,000	36,995	0.1423	0.138	0.134	0.150	0.137	0.143	260,000	0.1423	-7.38%
2025-08-19	0	0.149	0.144	0.149	0.142	0.153	485,000	70,880	0.1461	0.149	0.144	0.149	0.142	0.153	485,000	0.1461	-2.61%
2025-08-18	0	0.153	0.143	0.158	0.140	0.160	505,000	73,210	0.1450	0.153	0.143	0.158	0.140	0.160	505,000	0.1450	-4.37%
2025-08-15	0	0.160	0.154	0.164	0.149	0.195	4,365,000	745,590	0.1708	0.160	0.154	0.164	0.149	0.195	4,365,000	0.1708	-6.98%
2025-08-14	0	0.172	0.171	0.172	0.126	0.235	31,805,000	6,049,370	0.1902	0.172	0.171	0.172	0.126	0.235	31,805,000	0.1902	36.51%
2025-08-13	0	0.126	0.126	0.133	0.113	0.140	3,050,000	370,110	0.1213	0.126	0.126	0.133	0.113	0.140	3,050,000	0.1213	-7.35%
2025-08-12	0	0.136	0.130	0.136	0.070	0.168	24,815,000	2,973,070	0.1198	0.136	0.130	0.136	0.070	0.168	24,815,000	0.1198	122.95%
2025-08-11	0	0.061	0.060	0.061	0.061	0.073	640,000	42,370	0.0662	0.061	0.060	0.061	0.061	0.073	640,000	0.0662	1.67%
2025-08-08	0	0.060	0.060	0.063	0.044	0.068	3,510,000	198,015	0.0564	0.060	0.060	0.063	0.044	0.068	3,510,000	0.0564	46.34%
2025-08-07	0	0.041	0.036	0.043	-	-	0	0	-	0.041	0.036	0.043	-	-	0	-	0.00%
2025-08-06	0	0.041	0.037	0.044	0.038	0.041	220,000	9,000	0.0409	0.041	0.037	0.044	0.038	0.041	220,000	0.0409	0.00%
2025-08-05	0	0.041	0.038	0.041	0.040	0.041	45,000	1,840	0.0409	0.041	0.038	0.041	0.040	0.041	45,000	0.0409	-2.38%
2025-08-04	0	0.042	0.035	0.042	-	-	0	0	-	0.042	0.035	0.042	-	-	0	-	-2.33%
2025-08-01	0	0.043	0.036	0.042	0.040	0.043	550,000	21,935	0.0399	0.043	0.036	0.042	0.040	0.043	550,000	0.0399	-6.52%
2025-07-31	0	0.046	0.042	0.046	0.042	0.046	60,000	2,560	0.0427	0.046	0.042	0.046	0.042	0.046	60,000	0.0427	-2.13%
2025-07-30	0	0.047	0.043	0.047	-	-	0	0	-	0.047	0.043	0.047	-	-	0	-	-2.08%
2025-07-29	0	0.048	0.041	0.048	0.042	0.049	65,000	2,765	0.0425	0.048	0.041	0.048	0.042	0.049	65,000	0.0425	-2.04%
2025-07-28	0	0.049	0.043	0.049	0.051	0.051	45,000	2,295	0.0510	0.049	0.043	0.049	0.051	0.051	45,000	0.0510	-2.00%
2025-07-25	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	-1.96%
2025-07-24	0	0.051	0.044	0.051	-	-	0	0	-	0.051	0.044	0.051	-	-	0	-	0.00%
2025-07-23	0	0.051	0.042	0.051	0.043	0.051	50,000	2,260	0.0452	0.051	0.042	0.051	0.043	0.051	50,000	0.0452	8.51%
2025-07-22	0	0.047	0.044	0.048	0.036	0.047	450,000	18,880	0.0420	0.047	0.044	0.048	0.036	0.047	450,000	0.0420	4.44%
2025-07-21	0	0.045	0.043	0.050	0.045	0.053	575,000	26,325	0.0458	0.045	0.043	0.050	0.045	0.053	575,000	0.0458	-8.16%
2025-07-18	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	0.00%
2025-07-17	0	0.049	0.044	0.051	-	-	0	0	-	0.049	0.044	0.051	-	-	0	-	0.00%
2025-07-16	0	0.049	0.042	0.050	0.042	0.049	355,000	15,275	0.0430	0.049	0.042	0.050	0.042	0.049	355,000	0.0430	11.36%
2025-07-15	0	0.044	0.042	0.046	0.040	0.044	530,000	21,520	0.0406	0.044	0.042	0.046	0.040	0.044	530,000	0.0406	0.00%
2025-07-14	0	0.044	0.044	0.046	-	-	0	0	-	0.044	0.044	0.046	-	-	0	-	0.00%
2025-07-11	0	0.044	0.043	0.046	0.040	0.050	390,000	17,525	0.0449	0.044	0.043	0.046	0.040	0.050	390,000	0.0449	-18.52%
2025-07-10	0	0.054	0.040	0.054	-	-	0	0	-	0.054	0.040	0.054	-	-	0	-	0.00%
2025-07-09	0	0.054	0.042	0.054	-	-	0	0	-	0.054	0.042	0.054	-	-	0	-	0.00%
2025-07-08	0	0.054	0.040	0.063	-	-	0	0	-	0.054	0.040	0.063	-	-	0	-	0.00%
2025-07-07	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2025-07-04	0	0.054	0.042	0.054	0.054	0.054	5,000	270	0.0540	0.054	0.042	0.054	0.054	0.054	5,000	0.0540	0.00%
2025-07-03	0	0.054	0.046	0.054	0.044	0.057	20,000	1,055	0.0528	0.054	0.046	0.054	0.044	0.057	20,000	0.0528	-8.47%
2025-07-02	0	0.059	0.048	0.062	0.044	0.044	10,000	440	0.0440	0.059	0.048	0.062	0.044	0.044	10,000	0.0440	0.00%
2025-06-30	0	0.059	0.042	0.062	-	-	0	0	-	0.059	0.042	0.062	-	-	0	-	11.32%
2025-06-27	0	0.053	0.042	0.063	-	-	0	0	-	0.053	0.042	0.063	-	-	0	-	0.00%
2025-06-26	0	0.053	0.042	0.053	0.053	0.053	35,000	1,855	0.0530	0.053	0.042	0.053	0.053	0.053	35,000	0.0530	6.00%
2025-06-25	0	0.050	0.050	0.052	0.048	0.053	205,000	10,040	0.0490	0.050	0.050	0.052	0.048	0.053	205,000	0.0490	-7.41%
2025-06-24	0	0.054	0.054	0.066	0.054	0.071	915,000	58,465	0.0639	0.054	0.054	0.066	0.054	0.071	915,000	0.0639	5.88%
2025-06-23	0	0.051	0.046	0.053	-	-	0	0	-	0.051	0.046	0.053	-	-	0	-	0.00%
2025-06-20	0	0.051	0.046	0.052	-	-	0	0	-	0.051	0.046	0.052	-	-	0	-	0.00%
2025-06-19	0	0.051	0.048	0.053	0.049	0.060	75,000	4,130	0.0551	0.051	0.048	0.053	0.049	0.060	75,000	0.0551	2.00%
2025-06-18	0	0.050	0.046	0.053	0.046	0.046	5,000	230	0.0460	0.050	0.046	0.053	0.046	0.046	5,000	0.0460	-7.41%
2025-06-17	0	0.054	0.050	0.054	0.050	0.067	765,000	41,625	0.0544	0.054	0.050	0.054	0.050	0.067	765,000	0.0544	-1.82%
2025-06-16	0	0.055	0.045	0.063	-	-	0	0	-	0.055	0.045	0.063	-	-	0	-	12.24%
2025-06-13	0	0.049	0.045	0.063	-	-	0	0	-	0.049	0.045	0.063	-	-	0	-	0.00%
2025-06-12	0	0.049	0.049	0.052	0.049	0.049	70,000	3,430	0.0490	0.049	0.049	0.052	0.049	0.049	70,000	0.0490	-19.67%
2025-06-11	0	0.061	0.052	0.061	0.052	0.061	30,000	1,605	0.0535	0.061	0.052	0.061	0.052	0.061	30,000	0.0535	-7.58%
2025-06-10	0	0.066	0.051	0.067	0.071	0.071	5,000	355	0.0710	0.066	0.051	0.067	0.071	0.071	5,000	0.0710	3.12%
2025-06-09	0	0.064	0.053	0.064	0.056	0.065	65,000	3,685	0.0567	0.064	0.053	0.064	0.056	0.065	65,000	0.0567	-1.54%
2025-06-06	0	0.065	0.061	0.071	0.063	0.070	15,000	980	0.0653	0.065	0.061	0.071	0.063	0.070	15,000	0.0653	-8.45%
2025-06-05	0	0.071	0.057	0.075	0.069	0.080	570,000	41,060	0.0720	0.071	0.057	0.075	0.069	0.080	570,000	0.0720	-4.05%
2025-06-04	0	0.074	0.069	0.079	0.065	0.079	450,000	30,980	0.0688	0.074	0.069	0.079	0.065	0.079	450,000	0.0688	0.00%
2025-06-03	0	0.074	0.068	0.074	0.063	0.080	1,185,000	88,400	0.0746	0.074	0.068	0.074	0.063	0.080	1,185,000	0.0746	5.71%
2025-06-02	0	0.070	0.070	0.072	0.053	0.072	1,420,000	86,665	0.0610	0.070	0.070	0.072	0.053	0.072	1,420,000	0.0610	34.62%
2025-05-30	0	0.052	0.045	0.054	0.047	0.055	115,000	6,235	0.0542	0.052	0.045	0.054	0.047	0.055	115,000	0.0542	13.04%
2025-05-29	0	0.046	0.044	0.049	0.043	0.050	250,000	12,370	0.0495	0.046	0.044	0.049	0.043	0.050	250,000	0.0495	6.98%
2025-05-28	0	0.043	0.037	0.045	0.041	0.043	10,000	420	0.0420	0.043	0.037	0.045	0.041	0.043	10,000	0.0420	-8.51%
2025-05-27	0	0.047	0.040	0.045	0.038	0.046	500,000	21,680	0.0434	0.047	0.040	0.045	0.038	0.046	500,000	0.0434	23.68%
2025-05-26	0	0.038	0.038	0.040	0.037	0.040	505,000	19,375	0.0384	0.038	0.038	0.040	0.037	0.040	505,000	0.0384	2.70%
2025-05-23	0	0.037	0.033	0.037	0.032	0.037	310,000	10,185	0.0329	0.037	0.033	0.037	0.032	0.037	310,000	0.0329	12.12%
2025-05-22	0	0.033	0.032	0.034	0.029	0.033	555,000	16,605	0.0299	0.033	0.032	0.034	0.029	0.033	555,000	0.0299	-8.33%
2025-05-21	0	0.036	0.031	0.037	-	-	0	0	-	0.036	0.031	0.037	-	-	0	-	0.00%
2025-05-20	0	0.036	0.031	0.039	-	-	0	0	-	0.036	0.031	0.039	-	-	0	-	0.00%
2025-05-19	0	0.036	0.031	0.039	-	-	0	0	-	0.036	0.031	0.039	-	-	0	-	0.00%
2025-05-16	0	0.036	0.031	0.037	0.033	0.036	10,000	345	0.0345	0.036	0.031	0.037	0.033	0.036	10,000	0.0345	5.88%
2025-05-15	0	0.034	0.031	0.035	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2025-05-14	0	0.034	0.031	0.035	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2025-05-13	0	0.034	0.032	0.034	0.032	0.034	80,000	2,710	0.0339	0.034	0.032	0.034	0.032	0.034	80,000	0.0339	-5.56%
2025-05-12	0	0.036	0.032	0.038	-	-	0	0	-	0.036	0.032	0.038	-	-	0	-	0.00%
2025-05-09	0	0.036	0.033	0.035	0.036	0.036	5,000	180	0.0360	0.036	0.033	0.035	0.036	0.036	5,000	0.0360	-2.70%
2025-05-08	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2025-05-07	0	0.037	0.031	0.039	-	-	0	0	-	0.037	0.031	0.039	-	-	0	-	0.00%
2025-05-06	0	0.037	0.031	0.038	-	-	0	0	-	0.037	0.031	0.038	-	-	0	-	0.00%
2025-05-02	0	0.037	0.032	0.040	-	-	0	0	-	0.037	0.032	0.040	-	-	0	-	0.00%
2025-04-30	0	0.037	0.032	0.038	-	-	0	0	-	0.037	0.032	0.038	-	-	0	-	0.00%
2025-04-29	0	0.037	0.032	0.038	-	-	0	0	-	0.037	0.032	0.038	-	-	0	-	0.00%
2025-04-28	0	0.037	0.033	0.039	0.033	0.037	100,000	3,475	0.0348	0.037	0.033	0.039	0.033	0.037	100,000	0.0348	-2.63%
2025-04-25	0	0.038	0.032	0.040	-	-	0	0	-	0.038	0.032	0.040	-	-	0	-	0.00%
2025-04-24	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2025-04-23	0	0.038	0.032	0.040	-	-	0	0	-	0.038	0.032	0.040	-	-	0	-	0.00%
2025-04-22	0	0.038	0.032	0.040	-	-	0	0	-	0.038	0.032	0.040	-	-	0	-	0.00%
2025-04-17	0	0.038	0.032	0.038	-	-	0	0	-	0.038	0.032	0.038	-	-	0	-	0.00%
2025-04-16	0	0.038	0.032	0.038	-	-	0	0	-	0.038	0.032	0.038	-	-	0	-	0.00%
2025-04-15	0	0.038	0.032	0.040	-	-	0	0	-	0.038	0.032	0.040	-	-	0	-	5.56%
2025-04-14	0	0.036	0.032	0.040	0.030	0.036	100,000	3,070	0.0307	0.036	0.032	0.040	0.030	0.036	100,000	0.0307	-5.26%
2025-04-11	0	0.038	0.032	0.038	-	-	0	0	-	0.038	0.032	0.038	-	-	0	-	0.00%
2025-04-10	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2025-04-09	0	0.038	0.032	0.039	0.032	0.038	20,000	700	0.0350	0.038	0.032	0.039	0.032	0.038	20,000	0.0350	0.00%
2025-04-08	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	-2.56%
2025-04-07	0	0.039	0.032	0.039	-	-	0	0	-	0.039	0.032	0.039	-	-	0	-	0.00%
2025-04-03	0	0.039	0.034	0.039	0.034	0.039	125,000	4,285	0.0343	0.039	0.034	0.039	0.034	0.039	125,000	0.0343	-2.50%
2025-04-02	0	0.040	0.034	0.041	-	-	0	0	-	0.040	0.034	0.041	-	-	0	-	0.00%
2025-04-01	0	0.040	0.033	0.041	-	-	0	0	-	0.040	0.033	0.041	-	-	0	-	0.00%
2025-03-31	0	0.040	0.033	0.041	-	-	0	0	-	0.040	0.033	0.041	-	-	0	-	0.00%
2025-03-28	0	0.040	0.035	0.041	-	-	0	0	-	0.040	0.035	0.041	-	-	0	-	0.00%
2025-03-27	0	0.040	0.033	0.041	-	-	0	0	-	0.040	0.033	0.041	-	-	0	-	0.00%
2025-03-26	0	0.040	0.034	0.041	-	-	0	0	-	0.040	0.034	0.041	-	-	0	-	0.00%
2025-03-25	0	0.040	0.033	0.041	-	-	0	0	-	0.040	0.033	0.041	-	-	0	-	0.00%
2025-03-24	0	0.040	0.033	0.040	-	-	0	0	-	0.040	0.033	0.040	-	-	0	-	0.00%
2025-03-21	0	0.040	0.034	0.042	-	-	0	0	-	0.040	0.034	0.042	-	-	0	-	0.00%
2025-03-20	0	0.040	0.033	0.043	-	-	0	0	-	0.040	0.033	0.043	-	-	0	-	0.00%
2025-03-19	0	0.040	0.033	0.042	-	-	0	0	-	0.040	0.033	0.042	-	-	0	-	0.00%
2025-03-18	0	0.040	0.033	0.043	-	-	0	0	-	0.040	0.033	0.043	-	-	0	-	0.00%
2025-03-17	0	0.040	0.034	0.042	0.040	0.040	30,000	1,200	0.0400	0.040	0.034	0.042	0.040	0.040	30,000	0.0400	0.00%
2025-03-14	0	0.040	0.032	0.040	-	-	0	0	-	0.040	0.032	0.040	-	-	0	-	0.00%
2025-03-13	0	0.040	0.033	0.042	-	-	0	0	-	0.040	0.033	0.042	-	-	0	-	0.00%
2025-03-12	0	0.040	0.033	0.042	0.033	0.033	50,000	1,650	0.0330	0.040	0.033	0.042	0.033	0.033	50,000	0.0330	5.26%
2025-03-11	0	0.038	0.033	0.040	-	-	0	0	-	0.038	0.033	0.040	-	-	0	-	0.00%
2025-03-10	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	-2.56%
2025-03-07	0	0.039	0.034	0.039	0.035	0.039	105,000	3,695	0.0352	0.039	0.034	0.039	0.035	0.039	105,000	0.0352	0.00%
2025-03-06	0	0.039	0.037	0.040	0.038	0.039	1,130,000	43,675	0.0387	0.039	0.037	0.040	0.038	0.039	1,130,000	0.0387	0.00%
2025-03-05	0	0.039	0.035	0.040	-	-	0	0	-	0.039	0.035	0.040	-	-	0	-	0.00%
2025-03-04	0	0.039	0.035	0.040	-	-	0	0	-	0.039	0.035	0.040	-	-	0	-	0.00%
2025-03-03	0	0.039	0.035	0.040	-	-	0	0	-	0.039	0.035	0.040	-	-	0	-	0.00%
2025-02-28	0	0.039	0.035	0.040	-	-	0	0	-	0.039	0.035	0.040	-	-	0	-	0.00%
2025-02-27	0	0.039	0.035	0.040	0.035	0.035	25,000	875	0.0350	0.039	0.035	0.040	0.035	0.035	25,000	0.0350	-2.50%
2025-02-26	0	0.040	0.036	0.041	-	-	0	0	-	0.040	0.036	0.041	-	-	0	-	0.00%
2025-02-25	0	0.040	0.037	0.040	-	-	0	0	-	0.040	0.037	0.040	-	-	0	-	0.00%
2025-02-24	0	0.040	0.036	0.041	-	-	0	0	-	0.040	0.036	0.041	-	-	0	-	0.00%
2025-02-21	0	0.040	0.035	0.041	0.039	0.039	20,000	780	0.0390	0.040	0.035	0.041	0.039	0.039	20,000	0.0390	0.00%
2025-02-20	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2025-02-19	0	0.040	0.035	0.040	0.035	0.041	825,000	31,810	0.0386	0.040	0.035	0.040	0.035	0.041	825,000	0.0386	-2.44%
2025-02-18	0	0.041	0.036	0.041	-	-	0	0	-	0.041	0.036	0.041	-	-	0	-	0.00%
2025-02-17	0	0.041	0.039	0.045	0.041	0.041	225,000	9,225	0.0410	0.041	0.039	0.045	0.041	0.041	225,000	0.0410	0.00%
2025-02-14	0	0.041	0.036	0.041	0.042	0.043	35,000	1,500	0.0429	0.041	0.036	0.041	0.042	0.043	35,000	0.0429	-2.38%
2025-02-13	0	0.042	0.041	0.043	-	-	0	0	-	0.042	0.041	0.043	-	-	0	-	0.00%
2025-02-12	0	0.042	0.038	0.043	-	-	0	0	-	0.042	0.038	0.043	-	-	0	-	0.00%
2025-02-11	0	0.042	0.038	0.042	0.037	0.044	255,000	9,810	0.0385	0.042	0.038	0.042	0.037	0.044	255,000	0.0385	-4.55%
2025-02-10	0	0.044	0.037	0.044	-	-	0	0	-	0.044	0.037	0.044	-	-	0	-	0.00%
2025-02-07	0	0.044	0.037	0.046	-	-	0	0	-	0.044	0.037	0.046	-	-	0	-	0.00%
2025-02-06	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2025-02-05	0	0.044	0.042	0.049	-	-	0	0	-	0.044	0.042	0.049	-	-	0	-	2.33%
2025-02-04	0	0.043	0.042	0.047	-	-	0	0	-	0.043	0.042	0.047	-	-	0	-	7.50%
2025-02-03	0	0.040	0.036	0.043	-	-	0	0	-	0.040	0.036	0.043	-	-	0	-	0.00%
2025-01-28	0	0.040	0.035	0.043	-	-	0	0	-	0.040	0.035	0.043	-	-	0	-	0.00%
2025-01-27	0	0.040	0.037	0.043	-	-	0	0	-	0.040	0.037	0.043	-	-	0	-	2.56%
2025-01-24	0	0.039	0.035	0.039	-	-	0	0	-	0.039	0.035	0.039	-	-	0	-	0.00%
2025-01-23	0	0.039	0.039	0.043	-	-	0	0	-	0.039	0.039	0.043	-	-	0	-	0.00%
2025-01-22	0	0.039	0.036	0.041	-	-	0	0	-	0.039	0.036	0.041	-	-	0	-	0.00%
2025-01-21	0	0.039	0.036	0.041	0.039	0.039	200,000	7,800	0.0390	0.039	0.036	0.041	0.039	0.039	200,000	0.0390	2.63%
2025-01-20	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	-2.56%
2025-01-17	0	0.039	0.036	0.041	-	-	0	0	-	0.039	0.036	0.041	-	-	0	-	0.00%
2025-01-16	0	0.039	0.035	0.041	-	-	0	0	-	0.039	0.035	0.041	-	-	0	-	0.00%
2025-01-15	0	0.039	0.034	0.042	0.037	0.037	375,000	13,875	0.0370	0.039	0.034	0.042	0.037	0.037	375,000	0.0370	11.43%
2025-01-14	0	0.035	0.033	0.038	-	-	0	0	-	0.035	0.033	0.038	-	-	0	-	0.00%
2025-01-13	0	0.035	0.033	0.038	-	-	0	0	-	0.035	0.033	0.038	-	-	0	-	0.00%
2025-01-10	0	0.035	0.035	0.038	-	-	0	0	-	0.035	0.035	0.038	-	-	0	-	0.00%
2025-01-09	0	0.035	0.034	0.037	-	-	85,000	2,890	0.0340	0.035	0.034	0.037	-	-	85,000	0.0340	2.94%
2025-01-08	0	0.034	0.033	0.038	-	-	0	0	-	0.034	0.033	0.038	-	-	0	-	0.00%
2025-01-07	0	0.034	0.031	0.037	-	-	0	0	-	0.034	0.031	0.037	-	-	0	-	0.00%
2025-01-06	0	0.034	0.031	0.037	-	-	0	0	-	0.034	0.031	0.037	-	-	0	-	0.00%
2025-01-03	0	0.034	0.033	0.037	-	-	0	0	-	0.034	0.033	0.037	-	-	0	-	0.00%
2025-01-02	0	0.034	0.033	0.037	0.033	0.033	40,000	1,320	0.0330	0.034	0.033	0.037	0.033	0.033	40,000	0.0330	3.03%
2024-12-31	0	0.033	0.033	0.035	0.033	0.033	5,000	165	0.0330	0.033	0.033	0.035	0.033	0.033	5,000	0.0330	0.00%
2024-12-30	0	0.033	0.031	0.034	0.031	0.031	5,000	155	0.0310	0.033	0.031	0.034	0.031	0.031	5,000	0.0310	3.12%
2024-12-27	0	0.032	0.030	0.033	0.032	0.032	5,000	160	0.0320	0.032	0.030	0.033	0.032	0.032	5,000	0.0320	-3.03%
2024-12-24	0	0.033	0.030	0.033	-	-	0	0	-	0.033	0.030	0.033	-	-	0	-	0.00%
2024-12-23	0	0.033	0.030	0.033	-	-	0	0	-	0.033	0.030	0.033	-	-	0	-	0.00%
2024-12-20	0	0.033	0.030	0.033	0.033	0.033	5,000	165	0.0330	0.033	0.030	0.033	0.033	0.033	5,000	0.0330	6.45%
2024-12-19	0	0.031	0.030	0.034	-	-	0	0	-	0.031	0.030	0.034	-	-	0	-	-3.13%
2024-12-18	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	-5.88%
2024-12-17	0	0.034	0.031	0.033	0.030	0.034	255,000	7,730	0.0303	0.034	0.031	0.033	0.030	0.034	255,000	0.0303	-2.86%
2024-12-16	0	0.035	0.030	0.038	-	-	0	0	-	0.035	0.030	0.038	-	-	0	-	0.00%
2024-12-13	0	0.035	0.030	0.038	-	-	0	0	-	0.035	0.030	0.038	-	-	0	-	0.00%
2024-12-12	0	0.035	0.031	0.038	-	-	0	0	-	0.035	0.031	0.038	-	-	0	-	0.00%
2024-12-11	0	0.035	0.032	0.038	-	-	0	0	-	0.035	0.032	0.038	-	-	0	-	0.00%
2024-12-10	0	0.035	0.032	0.038	0.030	0.036	155,000	5,230	0.0337	0.035	0.032	0.038	0.030	0.036	155,000	0.0337	-2.78%
2024-12-09	0	0.036	0.030	0.037	-	-	0	0	-	0.036	0.030	0.037	-	-	0	-	0.00%
2024-12-06	0	0.036	0.030	0.036	-	-	0	0	-	0.036	0.030	0.036	-	-	0	-	0.00%
2024-12-05	0	0.036	0.032	0.036	-	-	0	0	-	0.036	0.032	0.036	-	-	0	-	0.00%
2024-12-04	0	0.036	0.033	0.036	0.033	0.036	55,000	1,830	0.0333	0.036	0.033	0.036	0.033	0.036	55,000	0.0333	0.00%
2024-12-03	0	0.036	0.034	0.037	-	-	0	0	-	0.036	0.034	0.037	-	-	0	-	0.00%
2024-12-02	0	0.036	0.033	0.037	0.032	0.034	855,000	27,515	0.0322	0.036	0.033	0.037	0.032	0.034	855,000	0.0322	-5.26%
2024-11-29	0	0.038	0.035	0.039	0.038	0.038	35,000	1,330	0.0380	0.038	0.035	0.039	0.038	0.038	35,000	0.0380	2.70%
2024-11-28	0	0.037	0.033	0.039	-	-	0	0	-	0.037	0.033	0.039	-	-	0	-	0.00%
2024-11-27	0	0.037	0.035	0.038	0.031	0.046	1,095,000	37,110	0.0339	0.037	0.035	0.038	0.031	0.046	1,095,000	0.0339	-19.57%
2024-11-26	0	0.046	0.039	0.049	-	-	0	0	-	0.046	0.039	0.049	-	-	0	-	0.00%
2024-11-25	0	0.046	0.039	0.048	-	-	0	0	-	0.046	0.039	0.048	-	-	0	-	0.00%
2024-11-22	0	0.046	0.039	0.048	0.039	0.040	40,000	1,585	0.0396	0.046	0.039	0.048	0.039	0.040	40,000	0.0396	2.22%
2024-11-21	0	0.045	0.040	0.052	-	-	0	0	-	0.045	0.040	0.052	-	-	0	-	0.00%
2024-11-20	0	0.045	0.039	0.053	-	-	0	0	-	0.045	0.039	0.053	-	-	0	-	0.00%
2024-11-19	0	0.045	0.039	0.045	0.045	0.045	50,000	2,250	0.0450	0.045	0.039	0.045	0.045	0.045	50,000	0.0450	-6.25%
2024-11-18	0	0.048	0.046	0.065	-	-	0	0	-	0.048	0.046	0.065	-	-	0	-	0.00%
2024-11-15	0	0.048	0.045	0.060	-	-	0	0	-	0.048	0.045	0.060	-	-	0	-	0.00%
2024-11-14	0	0.048	0.045	0.048	0.048	0.048	200,000	9,600	0.0480	0.048	0.045	0.048	0.048	0.048	200,000	0.0480	4.35%
2024-11-13	0	0.046	0.044	0.048	0.044	0.045	310,000	13,715	0.0442	0.046	0.044	0.048	0.044	0.045	310,000	0.0442	-4.17%
2024-11-12	0	0.048	0.044	0.048	-	-	0	0	-	0.048	0.044	0.048	-	-	0	-	0.00%
2024-11-11	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	0.00%
2024-11-08	0	0.048	0.044	0.048	-	-	0	0	-	0.048	0.044	0.048	-	-	0	-	0.00%
2024-11-07	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	-4.00%
2024-11-06	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2024-11-05	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2024-11-04	0	0.050	0.044	0.062	-	-	0	0	-	0.050	0.044	0.062	-	-	0	-	11.11%
2024-11-01	0	0.045	0.044	0.045	-	-	0	0	-	0.045	0.044	0.045	-	-	0	-	-10.00%
2024-10-31	0	0.050	0.044	0.051	-	-	0	0	-	0.050	0.044	0.051	-	-	0	-	0.00%
2024-10-30	0	0.050	0.044	0.050	0.051	0.051	300,000	15,300	0.0510	0.050	0.044	0.050	0.051	0.051	300,000	0.0510	-1.96%
2024-10-29	0	0.051	0.042	0.051	0.052	0.052	50,000	2,600	0.0520	0.051	0.042	0.051	0.052	0.052	50,000	0.0520	-1.92%
2024-10-28	0	0.052	0.041	0.057	-	-	0	0	-	0.052	0.041	0.057	-	-	0	-	0.00%
2024-10-25	0	0.052	0.045	0.052	-	-	0	0	-	0.052	0.045	0.052	-	-	0	-	0.00%
2024-10-24	0	0.052	0.042	0.058	-	-	0	0	-	0.052	0.042	0.058	-	-	0	-	0.00%
2024-10-23	0	0.052	0.041	0.057	0.052	0.052	5,000	260	0.0520	0.052	0.041	0.057	0.052	0.052	5,000	0.0520	4.00%
2024-10-22	0	0.050	0.041	0.052	-	-	0	0	-	0.050	0.041	0.052	-	-	0	-	0.00%
2024-10-21	0	0.050	0.040	0.050	0.050	0.050	150,000	7,500	0.0500	0.050	0.040	0.050	0.050	0.050	150,000	0.0500	0.00%
2024-10-18	0	0.050	0.044	0.050	0.050	0.053	55,000	2,765	0.0503	0.050	0.044	0.050	0.050	0.053	55,000	0.0503	0.00%
2024-10-17	0	0.050	0.043	0.050	0.049	0.053	80,000	4,085	0.0511	0.050	0.043	0.050	0.049	0.053	80,000	0.0511	0.00%
2024-10-16	0	0.050	0.042	0.050	0.050	0.050	25,000	1,250	0.0500	0.050	0.042	0.050	0.050	0.050	25,000	0.0500	6.38%
2024-10-15	0	0.047	0.039	0.047	0.039	0.047	240,000	10,600	0.0442	0.047	0.039	0.047	0.039	0.047	240,000	0.0442	-2.08%
2024-10-14	0	0.048	0.038	0.048	-	-	0	0	-	0.048	0.038	0.048	-	-	0	-	-4.00%
2024-10-10	0	0.050	0.038	0.050	-	-	0	0	-	0.050	0.038	0.050	-	-	0	-	-5.66%
2024-10-09	0	0.053	0.041	0.059	-	-	0	0	-	0.053	0.041	0.059	-	-	0	-	0.00%
2024-10-08	0	0.053	0.043	0.053	0.054	0.061	25,000	1,450	0.0580	0.053	0.043	0.053	0.054	0.061	25,000	0.0580	12.77%
2024-10-07	0	0.047	0.047	0.049	0.046	0.053	435,000	21,630	0.0497	0.047	0.047	0.049	0.046	0.053	435,000	0.0497	-2.08%
2024-10-04	0	0.048	0.046	0.050	0.043	0.044	30,000	1,295	0.0432	0.048	0.046	0.050	0.043	0.044	30,000	0.0432	14.29%
2024-10-03	0	0.042	0.039	0.044	0.036	0.044	690,000	28,640	0.0415	0.042	0.039	0.044	0.036	0.044	690,000	0.0415	13.51%
2024-10-02	0	0.037	0.033	0.037	0.032	0.037	725,000	25,985	0.0358	0.037	0.033	0.037	0.032	0.037	725,000	0.0358	5.71%
2024-09-30	0	0.035	0.032	0.037	0.031	0.032	70,000	2,320	0.0331	0.035	0.032	0.037	0.031	0.032	70,000	0.0331	9.37%
2024-09-27	0	0.032	0.033	0.034	0.031	0.033	1,015,000	31,545	0.0311	0.032	0.033	0.034	0.031	0.033	1,015,000	0.0311	-3.03%
2024-09-26	0	0.033	0.031	0.035	0.033	0.033	200,000	6,600	0.0330	0.033	0.031	0.035	0.033	0.033	200,000	0.0330	0.00%
2024-09-25	0	0.033	0.031	0.034	0.031	0.035	695,000	21,805	0.0314	0.033	0.031	0.034	0.031	0.035	695,000	0.0314	-10.81%
2024-09-24	0	0.037	0.035	0.037	0.036	0.038	985,000	35,865	0.0364	0.037	0.035	0.037	0.036	0.038	985,000	0.0364	-7.50%
2024-09-23	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	-11.11%
2024-09-20	0	0.045	0.037	0.045	-	-	0	0	-	0.045	0.037	0.045	-	-	0	-	-2.17%
2024-09-19	0	0.046	0.041	0.047	0.042	0.053	1,055,000	49,660	0.0471	0.046	0.041	0.047	0.042	0.053	1,055,000	0.0471	15.00%
2024-09-17	0	0.040	0.040	0.047	0.037	0.140	8,520,000	477,640	0.0561	0.040	0.040	0.047	0.037	0.140	8,520,000	0.0561	8.11%
2024-09-16	0	0.037	0.032	0.039	0.032	0.037	165,000	5,670	0.0344	0.037	0.032	0.039	0.032	0.037	165,000	0.0344	-9.76%
2024-09-13	0	0.041	0.033	0.039	0.043	0.043	5,000	215	0.0430	0.041	0.033	0.039	0.043	0.043	5,000	0.0430	7.89%
2024-09-12	0	0.038	0.035	0.038	0.050	0.050	5,000	250	0.0500	0.038	0.035	0.038	0.050	0.050	5,000	0.0500	5.56%
2024-09-11	0	0.036	0.037	0.039	0.032	0.042	15,000	550	0.0367	0.036	0.037	0.039	0.032	0.042	15,000	0.0367	9.09%
2024-09-10	0	0.033	0.030	0.033	0.030	0.037	145,000	4,585	0.0316	0.033	0.030	0.033	0.030	0.037	145,000	0.0316	-2.94%
2024-09-09	0	0.034	0.032	0.034	0.032	0.034	55,000	1,860	0.0338	0.034	0.032	0.034	0.032	0.034	55,000	0.0338	-5.56%
2024-09-05	0	0.036	0.033	0.036	-	-	0	0	-	0.036	0.033	0.036	-	-	0	-	-5.26%
2024-09-04	0	0.038	0.032	0.038	-	-	0	0	-	0.038	0.032	0.038	-	-	0	-	-9.52%
2024-09-03	0	0.042	0.036	0.042	0.036	0.042	60,000	2,200	0.0367	0.042	0.036	0.042	0.036	0.042	60,000	0.0367	5.00%
2024-09-02	0	0.040	0.035	0.041	0.035	0.039	30,000	1,075	0.0358	0.040	0.035	0.041	0.035	0.039	30,000	0.0358	0.00%
2024-08-30	0	0.040	0.033	0.041	0.041	0.041	5,000	205	0.0410	0.040	0.033	0.041	0.041	0.041	5,000	0.0410	5.26%
2024-08-29	0	0.038	0.033	0.040	-	-	0	0	-	0.038	0.033	0.040	-	-	0	-	0.00%
2024-08-28	0	0.038	0.032	0.040	0.029	0.029	5,000	145	0.0290	0.038	0.032	0.040	0.029	0.029	5,000	0.0290	8.57%
2024-08-27	0	0.035	0.033	0.037	0.032	0.045	30,000	1,135	0.0378	0.035	0.033	0.037	0.032	0.045	30,000	0.0378	0.00%
2024-08-26	0	0.035	0.033	0.035	0.038	0.038	35,000	1,330	0.0380	0.035	0.033	0.035	0.038	0.038	35,000	0.0380	-14.63%
2024-08-23	0	0.041	0.033	0.042	-	-	0	0	-	0.041	0.033	0.042	-	-	0	-	0.00%
2024-08-22	0	0.041	0.033	0.042	0.032	0.041	25,000	950	0.0380	0.041	0.033	0.042	0.032	0.041	25,000	0.0380	10.81%
2024-08-21	0	0.037	0.035	0.037	0.034	0.040	725,000	25,425	0.0351	0.037	0.035	0.037	0.034	0.040	725,000	0.0351	0.00%
2024-08-20	0	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	-2.63%
2024-08-19	0	0.038	0.035	0.038	0.032	0.043	3,310,000	120,360	0.0364	0.038	0.035	0.038	0.032	0.043	3,310,000	0.0364	-13.64%
2024-08-16	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
2024-08-15	0	0.044	0.043	0.045	-	-	0	0	-	0.044	0.043	0.045	-	-	0	-	0.00%
2024-08-14	0	0.044	0.043	0.045	-	-	0	0	-	0.044	0.043	0.045	-	-	0	-	0.00%
2024-08-13	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
2024-08-12	0	0.044	0.043	0.045	-	-	0	0	-	0.044	0.043	0.045	-	-	0	-	0.00%
2024-08-09	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
2024-08-08	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	-2.22%
2024-08-07	0	0.045	0.043	0.045	0.043	0.046	30,000	1,345	0.0448	0.045	0.043	0.045	0.043	0.046	30,000	0.0448	-2.17%
2024-08-06	0	0.046	0.043	0.046	0.046	0.046	5,000	230	0.0460	0.046	0.043	0.046	0.046	0.046	5,000	0.0460	-6.12%
2024-08-05	0	0.049	0.047	0.049	-	-	0	0	-	0.049	0.047	0.049	-	-	0	-	-2.00%
2024-08-02	0	0.050	0.046	0.050	0.054	0.054	5,000	270	0.0540	0.050	0.046	0.050	0.054	0.054	5,000	0.0540	-9.09%
2024-08-01	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2024-07-31	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2024-07-30	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2024-07-29	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2024-07-26	0	0.055	0.047	0.057	-	-	0	0	-	0.055	0.047	0.057	-	-	0	-	0.00%
2024-07-25	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-24	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-23	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-22	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-19	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-18	0	0.055	0.047	0.057	-	-	0	0	-	0.055	0.047	0.057	-	-	0	-	0.00%
2024-07-17	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2024-07-16	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-15	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2024-07-12	0	0.055	0.047	0.058	0.045	0.055	10,000	500	0.0500	0.055	0.047	0.058	0.045	0.055	10,000	0.0500	0.00%
2024-07-11	0	0.055	0.045	0.055	-	-	0	0	-	0.055	0.045	0.055	-	-	0	-	0.00%
2024-07-10	0	0.055	0.045	0.055	-	-	0	0	-	0.055	0.045	0.055	-	-	0	-	0.00%
2024-07-09	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-07-08	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-07-05	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-07-04	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-07-03	0	0.055	0.045	0.055	-	-	0	0	-	0.055	0.045	0.055	-	-	0	-	0.00%
2024-07-02	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-06-28	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-06-27	0	0.055	0.044	0.055	-	-	0	0	-	0.055	0.044	0.055	-	-	0	-	0.00%
2024-06-26	0	0.055	0.047	0.057	0.042	0.042	10,000	420	0.0420	0.055	0.047	0.057	0.042	0.042	10,000	0.0420	-1.79%
2024-06-25	0	0.056	0.044	0.057	0.050	0.052	60,000	3,020	0.0503	0.056	0.044	0.057	0.050	0.052	60,000	0.0503	5.66%
2024-06-24	0	0.053	0.053	0.059	0.050	0.056	220,000	12,080	0.0549	0.053	0.053	0.059	0.050	0.056	220,000	0.0549	-7.02%
2024-06-21	0	0.057	0.052	0.057	0.060	0.060	5,000	300	0.0600	0.057	0.052	0.057	0.060	0.060	5,000	0.0600	-5.00%
2024-06-20	0	0.060	0.053	0.062	0.056	0.056	5,000	280	0.0560	0.060	0.053	0.062	0.056	0.056	5,000	0.0560	5.26%
2024-06-19	0	0.057	0.053	0.057	0.059	0.059	5,000	295	0.0590	0.057	0.053	0.057	0.059	0.059	5,000	0.0590	-3.39%
2024-06-18	0	0.059	0.053	0.063	-	-	0	0	-	0.059	0.053	0.063	-	-	0	-	0.00%
2024-06-17	0	0.059	0.053	0.063	-	-	0	0	-	0.059	0.053	0.063	-	-	0	-	0.00%
2024-06-14	0	0.059	0.056	0.063	-	-	0	0	-	0.059	0.056	0.063	-	-	0	-	0.00%
2024-06-13	0	0.059	0.052	0.063	-	-	0	0	-	0.059	0.052	0.063	-	-	0	-	0.00%
2024-06-12	0	0.059	0.058	0.063	-	-	0	0	-	0.059	0.058	0.063	-	-	0	-	0.00%
2024-06-11	0	0.059	0.053	0.063	-	-	0	0	-	0.059	0.053	0.063	-	-	0	-	0.00%
2024-06-07	0	0.059	0.053	0.063	-	-	0	0	-	0.059	0.053	0.063	-	-	0	-	0.00%
2024-06-06	0	0.059	0.053	0.063	-	-	0	0	-	0.059	0.053	0.063	-	-	0	-	0.00%
2024-06-05	0	0.059	0.052	0.063	-	-	0	0	-	0.059	0.052	0.063	-	-	0	-	0.00%
2024-06-04	0	0.059	0.053	0.059	-	-	0	0	-	0.059	0.053	0.059	-	-	0	-	0.00%
2024-06-03	0	0.059	0.057	0.062	-	-	0	0	-	0.059	0.057	0.062	-	-	0	-	0.00%
2024-05-31	0	0.059	0.052	0.060	0.059	0.059	30,000	1,770	0.0590	0.059	0.052	0.060	0.059	0.059	30,000	0.0590	-1.67%
2024-05-30	0	0.060	0.060	0.063	0.059	0.060	35,000	2,095	0.0599	0.060	0.060	0.063	0.059	0.060	35,000	0.0599	7.14%
2024-05-29	0	0.056	0.051	0.059	-	-	0	0	-	0.056	0.051	0.059	-	-	0	-	0.00%
2024-05-28	0	0.056	0.051	0.059	-	-	0	0	-	0.056	0.051	0.059	-	-	0	-	0.00%
2024-05-27	0	0.056	0.051	0.057	0.052	0.057	130,000	7,195	0.0553	0.056	0.051	0.057	0.052	0.057	130,000	0.0553	-3.45%
2024-05-24	0	0.058	0.057	0.060	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
2024-05-23	0	0.058	0.057	0.061	-	-	0	0	-	0.058	0.057	0.061	-	-	0	-	0.00%
2024-05-22	0	0.058	0.057	0.062	-	-	0	0	-	0.058	0.057	0.062	-	-	0	-	0.00%
2024-05-21	0	0.058	0.057	0.064	-	-	0	0	-	0.058	0.057	0.064	-	-	0	-	0.00%
2024-05-20	0	0.058	0.056	0.061	-	-	0	0	-	0.058	0.056	0.061	-	-	0	-	0.00%
2024-05-17	0	0.058	0.058	0.060	0.058	0.058	20,000	1,160	0.0580	0.058	0.058	0.060	0.058	0.058	20,000	0.0580	-1.69%
2024-05-16	0	0.059	0.056	0.061	-	-	0	0	-	0.059	0.056	0.061	-	-	0	-	0.00%
2024-05-14	0	0.059	0.058	0.063	0.057	0.061	105,000	6,225	0.0593	0.059	0.058	0.063	0.057	0.061	105,000	0.0593	-13.24%
2024-05-13	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2024-05-10	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2024-05-09	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2024-05-08	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2024-05-07	0	0.068	0.064	0.068	-	-	0	0	-	0.068	0.064	0.068	-	-	0	-	0.00%
2024-05-06	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2024-05-03	0	0.068	0.061	0.073	-	-	0	0	-	0.068	0.061	0.073	-	-	0	-	0.00%
2024-05-02	0	0.068	0.066	0.070	0.059	0.068	60,000	3,985	0.0664	0.068	0.066	0.070	0.059	0.068	60,000	0.0664	23.64%
2024-04-30	0	0.055	0.053	0.060	0.055	0.083	280,000	18,710	0.0668	0.055	0.053	0.060	0.055	0.083	280,000	0.0668	-12.70%
2024-04-29	0	0.063	0.054	0.066	-	-	0	0	-	0.063	0.054	0.066	-	-	0	-	0.00%
2024-04-26	0	0.063	0.052	0.063	-	-	0	0	-	0.063	0.052	0.063	-	-	0	-	0.00%
2024-04-25	0	0.063	0.052	0.066	-	-	0	0	-	0.063	0.052	0.066	-	-	0	-	0.00%
2024-04-24	0	0.063	0.057	0.063	-	-	0	0	-	0.063	0.057	0.063	-	-	0	-	-3.08%
2024-04-23	0	0.065	0.051	0.065	-	-	0	0	-	0.065	0.051	0.065	-	-	0	-	0.00%
2024-04-22	0	0.065	0.051	0.065	-	-	0	0	-	0.065	0.051	0.065	-	-	0	-	0.00%
2024-04-19	0	0.065	0.052	0.065	-	-	0	0	-	0.065	0.052	0.065	-	-	0	-	0.00%
2024-04-18	0	0.065	0.051	0.065	-	-	0	0	-	0.065	0.051	0.065	-	-	0	-	0.00%
2024-04-17	0	0.065	0.058	0.066	-	-	0	0	-	0.065	0.058	0.066	-	-	0	-	0.00%
2024-04-16	0	0.065	0.062	0.066	0.056	0.063	55,000	3,345	0.0608	0.065	0.062	0.066	0.056	0.063	55,000	0.0608	-7.14%
2024-04-15	0	0.070	0.064	0.070	-	-	0	0	-	0.070	0.064	0.070	-	-	0	-	-1.41%
2024-04-12	0	0.071	0.064	0.074	0.064	0.064	10,000	640	0.0640	0.071	0.064	0.074	0.064	0.064	10,000	0.0640	2.90%
2024-04-11	0	0.069	0.063	0.078	-	-	0	0	-	0.069	0.063	0.078	-	-	0	-	0.00%
2024-04-10	0	0.069	0.069	0.078	-	-	0	0	-	0.069	0.069	0.078	-	-	0	-	0.00%
2024-04-09	0	0.069	0.064	0.072	0.066	0.078	95,000	6,990	0.0736	0.069	0.064	0.072	0.066	0.078	95,000	0.0736	0.00%
2024-04-08	0	0.069	0.064	0.070	0.066	0.066	35,000	2,310	0.0660	0.069	0.064	0.070	0.066	0.066	35,000	0.0660	-2.82%
2024-04-05	0	0.071	0.064	0.078	0.071	0.071	40,000	2,840	0.0710	0.071	0.064	0.078	0.071	0.071	40,000	0.0710	1.43%
2024-04-03	0	0.070	0.063	0.080	-	-	0	0	-	0.070	0.063	0.080	-	-	0	-	0.00%
2024-04-02	0	0.070	0.063	0.070	-	-	0	0	-	0.070	0.063	0.070	-	-	0	-	0.00%
2024-03-28	0	0.070	0.063	0.081	-	-	0	0	-	0.070	0.063	0.081	-	-	0	-	0.00%
2024-03-27	0	0.070	0.063	0.070	-	-	0	0	-	0.070	0.063	0.070	-	-	0	-	0.00%
2024-03-26	0	0.070	0.066	0.070	-	-	0	0	-	0.070	0.066	0.070	-	-	0	-	-10.26%
2024-03-25	0	0.078	0.066	0.078	-	-	0	0	-	0.078	0.066	0.078	-	-	0	-	0.00%
2024-03-22	0	0.078	0.064	0.081	-	-	0	0	-	0.078	0.064	0.081	-	-	0	-	-3.70%
2024-03-21	0	0.081	0.064	0.081	-	-	0	0	-	0.081	0.064	0.081	-	-	0	-	0.00%
2024-03-20	0	0.081	0.065	0.081	-	-	0	0	-	0.081	0.065	0.081	-	-	0	-	-5.81%
2024-03-19	0	0.086	0.073	0.086	0.061	0.086	315,000	24,100	0.0765	0.086	0.073	0.086	0.061	0.086	315,000	0.0765	30.30%
2024-03-18	0	0.066	0.062	0.066	0.074	0.074	22,500	1,607	0.0714	0.066	0.062	0.066	0.074	0.074	22,500	0.0714	6.45%
2024-03-15	0	0.062	0.062	0.070	0.062	0.070	15,000	1,010	0.0673	0.062	0.062	0.070	0.062	0.070	15,000	0.0673	-11.43%
2024-03-14	0	0.070	0.070	0.074	0.070	0.074	240,000	17,345	0.0723	0.070	0.070	0.074	0.070	0.074	240,000	0.0723	-30.69%
2024-03-13	0	0.101	0.079	0.101	0.090	0.126	130,000	13,905	0.1070	0.101	0.079	0.101	0.090	0.126	130,000	0.1070	46.38%
2024-03-12	0	0.069	0.061	0.069	-	-	0	0	-	0.069	0.061	0.069	-	-	0	-	-1.43%
2024-03-11	0	0.070	0.061	0.081	-	-	0	0	-	0.070	0.061	0.081	-	-	0	-	0.00%
2024-03-08	0	0.070	0.061	0.081	-	-	0	0	-	0.070	0.061	0.081	-	-	0	-	0.00%
2024-03-07	0	0.070	0.061	0.081	-	-	0	0	-	0.070	0.061	0.081	-	-	0	-	0.00%
2024-03-06	0	0.070	0.061	0.081	-	-	0	0	-	0.070	0.061	0.081	-	-	0	-	0.00%
2024-03-05	0	0.070	0.061	0.070	0.075	0.075	5,000	375	0.0750	0.070	0.061	0.070	0.075	0.075	5,000	0.0750	-6.67%
2024-03-04	0	0.075	0.062	0.075	-	-	0	0	-	0.075	0.062	0.075	-	-	0	-	-1.32%
2024-03-01	0	0.076	0.061	0.081	-	-	0	0	-	0.076	0.061	0.081	-	-	0	-	0.00%
2024-02-29	0	0.076	0.061	0.076	-	-	0	0	-	0.076	0.061	0.076	-	-	0	-	0.00%
2024-02-28	0	0.076	0.061	0.076	-	-	0	0	-	0.076	0.061	0.076	-	-	0	-	-1.30%
2024-02-27	0	0.077	0.061	0.081	-	-	0	0	-	0.077	0.061	0.081	-	-	0	-	0.00%
2024-02-26	0	0.077	0.061	0.081	-	-	0	0	-	0.077	0.061	0.081	-	-	0	-	0.00%
2024-02-23	0	0.077	0.062	0.081	-	-	0	0	-	0.077	0.062	0.081	-	-	0	-	0.00%
2024-02-22	0	0.077	0.061	0.081	-	-	0	0	-	0.077	0.061	0.081	-	-	0	-	0.00%
2024-02-21	0	0.077	0.061	0.077	-	-	0	0	-	0.077	0.061	0.077	-	-	0	-	-1.28%
2024-02-20	0	0.078	0.060	0.081	-	-	0	0	-	0.078	0.060	0.081	-	-	0	-	0.00%
2024-02-19	0	0.078	0.060	0.081	-	-	0	0	-	0.078	0.060	0.081	-	-	0	-	0.00%
2024-02-16	0	0.078	0.060	0.081	-	-	0	0	-	0.078	0.060	0.081	-	-	0	-	0.00%
2024-02-15	0	0.078	0.060	0.081	-	-	0	0	-	0.078	0.060	0.081	-	-	0	-	0.00%
2024-02-14	0	0.078	0.060	0.081	-	-	0	0	-	0.078	0.060	0.081	-	-	0	-	0.00%
2024-02-09	0	0.078	0.080	0.081	-	-	0	0	-	0.078	0.080	0.081	-	-	0	-	0.00%
2024-02-08	0	0.078	0.060	0.081	-	-	0	0	-	0.078	0.060	0.081	-	-	0	-	0.00%
2024-02-07	0	0.078	0.060	0.078	-	-	0	0	-	0.078	0.060	0.078	-	-	0	-	0.00%
2024-02-06	0	0.078	0.060	0.078	-	-	0	0	-	0.078	0.060	0.078	-	-	0	-	-1.27%
2024-02-05	0	0.079	0.060	0.080	-	-	0	0	-	0.079	0.060	0.080	-	-	0	-	0.00%
2024-02-02	0	0.079	0.060	0.081	-	-	0	0	-	0.079	0.060	0.081	-	-	0	-	0.00%
2024-02-01	0	0.079	0.061	0.079	-	-	0	0	-	0.079	0.061	0.079	-	-	0	-	-1.25%
2024-01-31	0	0.080	0.063	0.080	-	-	0	0	-	0.080	0.063	0.080	-	-	0	-	-1.23%
2024-01-30	0	0.081	0.061	0.081	0.073	0.083	10,000	780	0.0780	0.081	0.061	0.081	0.073	0.083	10,000	0.0780	15.71%
2024-01-29	0	0.070	0.070	0.079	0.070	0.070	110,000	7,745	0.0704	0.070	0.070	0.079	0.070	0.070	110,000	0.0704	-11.39%
2024-01-26	0	0.079	0.061	0.079	-	-	0	0	-	0.079	0.061	0.079	-	-	0	-	0.00%
2024-01-25	0	0.079	0.061	0.079	-	-	0	0	-	0.079	0.061	0.079	-	-	0	-	-1.25%
2024-01-24	0	0.080	0.061	0.090	-	-	0	0	-	0.080	0.061	0.090	-	-	0	-	0.00%
2024-01-23	0	0.080	0.061	0.090	-	-	0	0	-	0.080	0.061	0.090	-	-	0	-	0.00%
2024-01-22	0	0.080	0.059	0.083	-	-	0	0	-	0.080	0.059	0.083	-	-	0	-	0.00%
2024-01-19	0	0.080	0.059	0.080	-	-	0	0	-	0.080	0.059	0.080	-	-	0	-	-1.23%
2024-01-18	0	0.081	0.060	0.082	-	-	0	0	-	0.081	0.060	0.082	-	-	0	-	0.00%
2024-01-17	0	0.081	0.062	0.081	-	-	0	0	-	0.081	0.062	0.081	-	-	0	-	-2.41%
2024-01-16	0	0.083	0.063	0.083	-	-	0	0	-	0.083	0.063	0.083	-	-	0	-	0.00%
2024-01-15	0	0.083	0.068	0.083	0.083	0.083	5,000	415	0.0830	0.083	0.068	0.083	0.083	0.083	5,000	0.0830	-1.19%
2024-01-12	0	0.084	0.064	0.084	0.058	0.085	45,000	2,745	0.0610	0.084	0.064	0.084	0.058	0.085	45,000	0.0610	15.07%
2024-01-11	0	0.073	0.052	0.073	-	-	0	0	-	0.073	0.052	0.073	-	-	0	-	-1.35%
2024-01-10	0	0.074	0.057	0.090	-	-	0	0	-	0.074	0.057	0.090	-	-	0	-	0.00%
2024-01-09	0	0.074	0.052	0.090	-	-	0	0	-	0.074	0.052	0.090	-	-	0	-	0.00%
2024-01-08	0	0.074	0.056	0.090	-	-	0	0	-	0.074	0.056	0.090	-	-	0	-	0.00%
2024-01-05	0	0.074	0.052	0.074	-	-	0	0	-	0.074	0.052	0.074	-	-	0	-	0.00%
2024-01-04	0	0.074	0.057	0.076	-	-	0	0	-	0.074	0.057	0.076	-	-	0	-	0.00%
2024-01-03	0	0.074	0.056	0.075	-	-	0	0	-	0.074	0.056	0.075	-	-	0	-	0.00%
2024-01-02	0	0.074	0.053	0.076	-	-	0	0	-	0.074	0.053	0.076	-	-	0	-	0.00%
2023-12-29	0	0.074	0.053	0.074	-	-	0	0	-	0.074	0.053	0.074	-	-	0	-	-1.33%
2023-12-28	0	0.075	0.056	0.090	-	-	0	0	-	0.075	0.056	0.090	-	-	0	-	0.00%
2023-12-27	0	0.075	0.053	0.075	-	-	0	0	-	0.075	0.053	0.075	-	-	0	-	0.00%
2023-12-22	0	0.075	0.052	0.090	-	-	0	0	-	0.075	0.052	0.090	-	-	0	-	0.00%
2023-12-21	0	0.075	0.056	0.084	-	-	0	0	-	0.075	0.056	0.084	-	-	0	-	0.00%
2023-12-20	0	0.075	0.056	0.075	0.075	0.075	5,000	375	0.0750	0.075	0.056	0.075	0.075	0.075	5,000	0.0750	27.12%
2023-12-19	0	0.059	0.056	0.076	-	-	0	0	-	0.059	0.056	0.076	-	-	0	-	0.00%
2023-12-18	0	0.059	0.059	0.076	0.057	0.059	25,000	1,445	0.0578	0.059	0.059	0.076	0.057	0.059	25,000	0.0578	-23.38%
2023-12-15	0	0.077	0.057	0.079	0.063	0.095	40,000	2,845	0.0711	0.077	0.057	0.079	0.063	0.095	40,000	0.0711	-1.28%
2023-12-14	0	0.078	0.055	0.078	0.078	0.078	5,000	390	0.0780	0.078	0.055	0.078	0.078	0.078	5,000	0.0780	0.00%
2023-12-13	0	0.078	0.051	0.078	0.055	0.078	30,000	2,185	0.0728	0.078	0.051	0.078	0.055	0.078	30,000	0.0728	47.17%
2023-12-12	0	0.053	0.048	0.053	0.052	0.053	25,000	1,320	0.0528	0.053	0.048	0.053	0.052	0.053	25,000	0.0528	-1.85%
2023-12-11	0	0.054	0.047	0.054	-	-	0	0	-	0.054	0.047	0.054	-	-	0	-	-1.82%
2023-12-08	0	0.055	0.050	0.055	-	-	0	0	-	0.055	0.050	0.055	-	-	0	-	0.00%
2023-12-07	0	0.055	0.050	0.056	-	-	0	0	-	0.055	0.050	0.056	-	-	0	-	0.00%
2023-12-06	0	0.055	0.050	0.055	-	-	0	0	-	0.055	0.050	0.055	-	-	0	-	-5.17%
2023-12-05	0	0.058	0.051	0.058	-	-	0	0	-	0.058	0.051	0.058	-	-	0	-	0.00%
2023-12-04	0	0.058	0.050	0.058	-	-	0	0	-	0.058	0.050	0.058	-	-	0	-	0.00%
2023-12-01	0	0.058	0.050	0.058	-	-	0	0	-	0.058	0.050	0.058	-	-	0	-	-3.33%
2023-11-30	0	0.060	0.050	0.060	-	-	0	0	-	0.060	0.050	0.060	-	-	0	-	-1.64%
2023-11-29	0	0.061	0.050	0.060	0.047	0.061	75,000	3,775	0.0503	0.061	0.050	0.060	0.047	0.061	75,000	0.0503	10.91%
2023-11-28	0	0.055	0.054	-	0.055	0.062	10,000	585	0.0585	0.055	0.054	-	0.055	0.062	10,000	0.0585	-12.70%
2023-11-27	0	0.063	0.054	0.063	-	-	0	0	-	0.063	0.054	0.063	-	-	0	-	-1.56%
2023-11-24	0	0.064	0.054	0.064	0.063	0.064	115,000	7,355	0.0640	0.064	0.054	0.064	0.063	0.064	115,000	0.0640	0.00%
2023-11-23	0	0.064	0.054	0.064	-	-	0	0	-	0.064	0.054	0.064	-	-	0	-	0.00%
2023-11-22	0	0.064	0.053	0.064	-	-	0	0	-	0.064	0.053	0.064	-	-	0	-	0.00%
2023-11-21	0	0.064	0.053	0.064	-	-	0	0	-	0.064	0.053	0.064	-	-	0	-	0.00%
2023-11-20	0	0.064	0.053	0.064	-	-	0	0	-	0.064	0.053	0.064	-	-	0	-	0.00%
2023-11-17	0	0.064	0.057	0.064	0.052	0.064	165,000	10,120	0.0613	0.064	0.057	0.064	0.052	0.064	165,000	0.0613	12.28%
2023-11-16	0	0.057	0.057	0.064	-	-	0	0	-	0.057	0.057	0.064	-	-	0	-	0.00%
2023-11-15	0	0.057	0.057	0.066	0.057	0.057	220,000	12,540	0.0570	0.057	0.057	0.066	0.057	0.057	220,000	0.0570	0.00%
2023-11-14	0	0.057	0.057	0.068	-	-	0	0	-	0.057	0.057	0.068	-	-	0	-	1.79%
2023-11-13	0	0.056	0.054	0.060	0.054	0.057	60,000	3,290	0.0548	0.056	0.054	0.060	0.054	0.057	60,000	0.0548	-13.85%
2023-11-10	0	0.065	0.058	0.065	-	-	0	0	-	0.065	0.058	0.065	-	-	0	-	0.00%
2023-11-09	0	0.065	0.062	0.065	-	-	0	0	-	0.065	0.062	0.065	-	-	0	-	-5.80%
2023-11-08	0	0.069	0.061	0.072	-	-	0	0	-	0.069	0.061	0.072	-	-	0	-	0.00%
2023-11-07	0	0.069	0.063	0.090	-	-	0	0	-	0.069	0.063	0.090	-	-	0	-	0.00%
2023-11-06	0	0.069	0.063	0.071	0.069	0.080	65,000	4,825	0.0742	0.069	0.063	0.071	0.069	0.080	65,000	0.0742	-1.43%
2023-11-03	0	0.070	0.068	0.090	0.050	0.070	320,000	21,160	0.0661	0.070	0.068	0.090	0.050	0.070	320,000	0.0661	22.81%
2023-11-02	0	0.057	0.049	0.057	0.046	0.057	10,000	515	0.0515	0.057	0.049	0.057	0.046	0.057	10,000	0.0515	9.62%
2023-11-01	0	0.052	0.052	0.057	0.051	0.051	5,000	255	0.0510	0.052	0.052	0.057	0.051	0.051	5,000	0.0510	-3.70%
2023-10-31	0	0.054	0.054	0.057	0.053	0.057	20,000	1,100	0.0550	0.054	0.054	0.057	0.053	0.057	20,000	0.0550	-5.26%
2023-10-30	0	0.057	0.052	0.062	-	-	0	0	-	0.057	0.052	0.062	-	-	0	-	0.00%
2023-10-27	0	0.057	0.055	0.060	0.055	0.057	130,000	7,210	0.0555	0.057	0.055	0.060	0.055	0.057	130,000	0.0555	3.64%
2023-10-26	0	0.055	0.055	0.057	0.055	0.055	15,000	825	0.0550	0.055	0.055	0.057	0.055	0.055	15,000	0.0550	0.00%
2023-10-25	0	0.055	0.055	0.057	0.052	0.052	5,000	260	0.0520	0.055	0.055	0.057	0.052	0.052	5,000	0.0520	-1.79%
2023-10-24	0	0.056	0.055	0.059	0.055	0.064	430,000	24,960	0.0580	0.056	0.055	0.059	0.055	0.064	430,000	0.0580	-24.32%
2023-10-20	0	0.074	0.063	0.074	-	-	0	0	-	0.074	0.063	0.074	-	-	0	-	0.00%
2023-10-19	0	0.074	0.063	0.074	-	-	0	0	-	0.074	0.063	0.074	-	-	0	-	0.00%
2023-10-18	0	0.074	0.063	0.074	-	-	0	0	-	0.074	0.063	0.074	-	-	0	-	0.00%
2023-10-17	0	0.074	0.057	0.074	-	-	0	0	-	0.074	0.057	0.074	-	-	0	-	-1.33%
2023-10-16	0	0.075	0.066	0.077	0.074	0.089	335,000	25,210	0.0753	0.075	0.066	0.077	0.074	0.089	335,000	0.0753	27.12%
2023-10-13	0	0.059	0.059	0.060	0.052	0.072	185,000	12,700	0.0686	0.059	0.059	0.060	0.052	0.072	185,000	0.0686	7.27%
2023-10-12	0	0.055	0.055	0.057	0.055	0.055	40,000	2,240	0.0560	0.055	0.055	0.057	0.055	0.055	40,000	0.0560	-5.17%
2023-10-11	0	0.058	0.058	0.059	0.058	0.060	65,000	3,890	0.0598	0.058	0.058	0.059	0.058	0.060	65,000	0.0598	-3.33%
2023-10-10	0	0.060	0.059	0.060	0.057	0.068	160,000	9,625	0.0602	0.060	0.059	0.060	0.057	0.068	160,000	0.0602	3.45%
2023-10-09	0	0.058	0.057	0.060	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
2023-10-06	0	0.058	0.057	0.060	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
2023-10-05	0	0.058	0.058	0.059	0.058	0.060	95,000	5,680	0.0598	0.058	0.058	0.059	0.058	0.060	95,000	0.0598	-9.38%
2023-10-04	0	0.064	0.057	0.069	0.064	0.064	50,000	3,200	0.0640	0.064	0.057	0.069	0.064	0.064	50,000	0.0640	0.00%
2023-10-03	0	0.064	0.057	0.066	-	-	0	0	-	0.064	0.057	0.066	-	-	0	-	0.00%
2023-09-29	0	0.064	0.057	0.069	0.064	0.064	5,000	320	0.0640	0.064	0.057	0.069	0.064	0.064	5,000	0.0640	4.92%
2023-09-28	0	0.061	0.057	0.069	-	-	0	0	-	0.061	0.057	0.069	-	-	0	-	0.00%
2023-09-27	0	0.061	0.058	0.061	0.061	0.061	40,000	2,440	0.0610	0.061	0.058	0.061	0.061	0.061	40,000	0.0610	0.00%
2023-09-26	0	0.061	0.057	0.066	-	-	0	0	-	0.061	0.057	0.066	-	-	0	-	0.00%
2023-09-25	0	0.061	0.058	0.068	0.061	0.072	65,000	4,205	0.0647	0.061	0.058	0.068	0.061	0.072	65,000	0.0647	-19.74%
2023-09-22	0	0.076	0.068	0.089	-	-	0	0	-	0.076	0.068	0.089	-	-	0	-	0.00%
2023-09-21	0	0.076	0.068	0.076	-	-	0	0	-	0.076	0.068	0.076	-	-	0	-	-1.30%
2023-09-20	0	0.077	0.068	0.077	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2023-09-19	0	0.077	0.068	0.089	-	-	0	0	-	0.077	0.068	0.089	-	-	0	-	0.00%
2023-09-18	0	0.077	0.062	0.078	0.066	0.077	310,000	20,975	0.0677	0.077	0.062	0.078	0.066	0.077	310,000	0.0677	-6.10%
2023-09-15	0	0.082	0.082	0.084	0.078	0.082	30,000	2,380	0.0793	0.082	0.082	0.084	0.078	0.082	30,000	0.0793	-4.65%
2023-09-14	0	0.086	0.080	0.088	0.080	0.090	390,000	34,200	0.0877	0.086	0.080	0.088	0.080	0.090	390,000	0.0877	-12.24%
2023-09-13	0	0.098	0.098	0.100	0.080	0.140	5,465,000	570,425	0.1044	0.098	0.098	0.100	0.080	0.140	5,465,000	0.1044	40.00%
2023-09-12	0	0.070	0.059	0.070	0.060	0.072	470,000	32,745	0.0697	0.070	0.059	0.070	0.060	0.072	470,000	0.0697	9.37%
2023-09-11	0	0.064	0.060	0.065	0.054	0.064	90,000	5,090	0.0566	0.064	0.060	0.065	0.054	0.064	90,000	0.0566	0.00%
2023-09-07	0	0.064	0.064	0.066	0.060	0.079	40,000	2,555	0.0639	0.064	0.064	0.066	0.060	0.079	40,000	0.0639	-7.25%
2023-09-06	0	0.069	0.060	0.069	0.057	0.069	300,000	17,260	0.0575	0.069	0.060	0.069	0.057	0.069	300,000	0.0575	9.52%
2023-09-05	0	0.063	0.058	0.064	0.054	0.067	90,000	5,535	0.0615	0.063	0.058	0.064	0.054	0.067	90,000	0.0615	3.28%
2023-09-04	0	0.061	0.061	0.064	0.060	0.068	2,135,000	135,095	0.0633	0.061	0.061	0.064	0.060	0.068	2,135,000	0.0633	-17.57%
2023-08-31	0	0.074	0.071	0.075	0.065	0.074	180,000	12,700	0.0706	0.074	0.071	0.075	0.065	0.074	180,000	0.0706	1.37%
2023-08-30	0	0.073	0.073	0.081	0.064	0.080	135,000	9,740	0.0721	0.073	0.073	0.081	0.064	0.080	135,000	0.0721	0.00%
2023-08-29	0	0.073	0.073	0.085	0.073	0.084	15,000	1,160	0.0773	0.073	0.073	0.085	0.073	0.084	15,000	0.0773	-14.12%
2023-08-28	0	0.085	0.074	0.093	-	-	0	0	-	0.085	0.074	0.093	-	-	0	-	0.00%
2023-08-25	0	0.085	0.074	0.095	-	-	0	0	-	0.085	0.074	0.095	-	-	0	-	0.00%
2023-08-24	0	0.085	0.074	0.090	0.074	0.085	10,000	795	0.0795	0.085	0.074	0.090	0.074	0.085	10,000	0.0795	4.94%
2023-08-23	0	0.081	0.077	0.098	0.072	0.081	25,000	1,945	0.0778	0.081	0.077	0.098	0.072	0.081	25,000	0.0778	6.58%
2023-08-22	0	0.076	0.074	0.081	0.073	0.080	80,000	5,960	0.0745	0.076	0.074	0.081	0.073	0.080	80,000	0.0745	-7.32%
2023-08-21	0	0.082	0.082	0.083	0.073	0.085	25,000	1,980	0.0792	0.082	0.082	0.083	0.073	0.085	25,000	0.0792	1.23%
2023-08-18	0	0.081	0.073	0.083	0.075	0.087	55,000	4,585	0.0834	0.081	0.073	0.083	0.075	0.087	55,000	0.0834	6.58%
2023-08-17	0	0.076	0.074	0.084	0.076	0.076	20,000	1,520	0.0760	0.076	0.074	0.084	0.076	0.076	20,000	0.0760	-5.00%
2023-08-16	0	0.080	0.080	0.082	0.074	0.080	20,000	1,545	0.0773	0.080	0.080	0.082	0.074	0.080	20,000	0.0773	1.27%
2023-08-15	0	0.079	0.074	0.080	0.074	0.085	20,000	1,560	0.0780	0.079	0.074	0.080	0.074	0.085	20,000	0.0780	-5.95%
2023-08-14	0	0.084	0.076	0.085	0.076	0.090	80,000	6,365	0.0796	0.084	0.076	0.085	0.076	0.090	80,000	0.0796	-6.67%
2023-08-11	0	0.090	0.081	0.098	-	-	0	0	-	0.090	0.081	0.098	-	-	0	-	0.00%
2023-08-10	0	0.090	0.081	0.098	-	-	0	0	-	0.090	0.081	0.098	-	-	0	-	0.00%
2023-08-09	0	0.090	0.081	0.098	-	-	0	0	-	0.090	0.081	0.098	-	-	0	-	0.00%
2023-08-08	0	0.090	0.081	0.098	-	-	0	0	-	0.090	0.081	0.098	-	-	0	-	0.00%
2023-08-07	0	0.090	0.083	0.098	-	-	0	0	-	0.090	0.083	0.098	-	-	0	-	0.00%
2023-08-04	0	0.090	0.081	0.098	-	-	0	0	-	0.090	0.081	0.098	-	-	0	-	7.14%
2023-08-03	0	0.084	0.081	0.098	-	-	0	0	-	0.084	0.081	0.098	-	-	0	-	0.00%
2023-08-02	0	0.084	0.081	0.098	-	-	5,000	450	0.0900	0.084	0.081	0.098	-	-	5,000	0.0900	0.00%
2023-08-01	0	0.084	0.081	0.098	-	-	0	0	-	0.084	0.081	0.098	-	-	0	-	0.00%
2023-07-31	0	0.084	0.083	0.098	0.082	0.089	45,000	3,795	0.0843	0.084	0.083	0.098	0.082	0.089	45,000	0.0843	-6.67%
2023-07-28	0	0.090	0.084	0.091	-	-	0	0	-	0.090	0.084	0.091	-	-	0	-	-4.26%
2023-07-27	0	0.094	0.090	0.096	0.090	0.096	25,000	2,330	0.0932	0.094	0.090	0.096	0.090	0.096	25,000	0.0932	-4.08%
2023-07-26	0	0.098	0.090	0.098	-	-	0	0	-	0.098	0.090	0.098	-	-	0	-	0.00%
2023-07-25	0	0.098	0.090	0.098	-	-	0	0	-	0.098	0.090	0.098	-	-	0	-	0.00%
2023-07-24	0	0.098	0.090	0.098	-	-	0	0	-	0.098	0.090	0.098	-	-	0	-	0.00%
2023-07-21	0	0.098	0.090	0.100	-	-	0	0	-	0.098	0.090	0.100	-	-	0	-	0.00%
2023-07-20	0	0.098	0.090	0.098	0.090	0.098	80,000	7,300	0.0913	0.098	0.090	0.098	0.090	0.098	80,000	0.0913	-2.00%
2023-07-19	0	0.100	0.091	0.110	-	-	0	0	-	0.100	0.091	0.110	-	-	0	-	0.00%
2023-07-18	0	0.100	0.091	0.110	-	-	0	0	-	0.100	0.091	0.110	-	-	0	-	0.00%
2023-07-14	0	0.100	0.091	-	-	-	0	0	-	0.100	0.091	-	-	-	0	-	0.00%
2023-07-13	0	0.100	0.091	0.118	-	-	0	0	-	0.100	0.091	0.118	-	-	0	-	0.00%
2023-07-12	0	0.100	0.091	0.110	-	-	0	0	-	0.100	0.091	0.110	-	-	0	-	0.00%
2023-07-11	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2023-07-10	0	0.100	0.092	-	-	-	0	0	-	0.100	0.092	-	-	-	0	-	0.00%
2023-07-07	0	0.100	0.100	0.110	0.100	0.109	30,000	3,135	0.1045	0.100	0.100	0.110	0.100	0.109	30,000	0.1045	3.09%
2023-07-06	0	0.097	0.090	0.098	-	-	0	0	-	0.097	0.090	0.098	-	-	0	-	0.00%
2023-07-05	0	0.097	0.096	0.118	0.096	0.104	370,000	37,235	0.1006	0.097	0.096	0.118	0.096	0.104	370,000	0.1006	-29.20%
2023-07-04	0	0.137	0.111	0.139	0.125	0.148	120,000	16,015	0.1335	0.137	0.111	0.139	0.125	0.148	120,000	0.1335	1.48%
2023-07-03	0	0.135	0.090	0.135	0.103	0.140	20,000	2,330	0.1165	0.135	0.090	0.135	0.103	0.140	20,000	0.1165	31.07%
2023-06-30	0	0.103	0.084	0.103	-	-	0	0	-	0.103	0.084	0.103	-	-	0	-	-6.36%
2023-06-29	0	0.110	0.093	0.110	-	-	0	0	-	0.110	0.093	0.110	-	-	0	-	-10.57%
2023-06-28	0	0.123	0.095	0.123	-	-	0	0	-	0.123	0.095	0.123	-	-	0	-	0.00%
2023-06-27	0	0.123	0.093	0.123	-	-	0	0	-	0.123	0.093	0.123	-	-	0	-	0.00%
2023-06-26	0	0.123	-	0.123	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2023-06-23	0	0.123	-	0.123	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2023-06-21	0	0.123	-	0.123	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2023-06-20	0	0.123	0.083	0.123	-	-	0	0	-	0.123	0.083	0.123	-	-	0	-	0.00%
2023-06-19	0	0.123	-	0.123	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2023-06-16	0	0.123	-	0.123	0.110	0.124	60,000	7,230	0.1205	0.123	-	0.123	0.110	0.124	60,000	0.1205	11.82%
2023-06-15	0	0.110	0.088	0.120	-	-	0	0	-	0.110	0.088	0.120	-	-	0	-	0.00%
2023-06-14	0	0.110	0.088	0.120	-	-	0	0	-	0.110	0.088	0.120	-	-	0	-	0.00%
2023-06-13	0	0.110	0.088	0.120	-	-	0	0	-	0.110	0.088	0.120	-	-	0	-	0.00%
2023-06-12	0	0.110	0.086	0.110	0.116	0.118	120,000	13,960	0.1163	0.110	0.086	0.110	0.116	0.118	120,000	0.1163	6.80%
2023-06-09	0	0.103	0.081	0.110	-	-	0	0	-	0.103	0.081	0.110	-	-	0	-	0.00%
2023-06-08	0	0.103	0.081	0.110	-	-	0	0	-	0.103	0.081	0.110	-	-	0	-	0.00%
2023-06-07	0	0.103	0.084	0.103	-	-	0	0	-	0.103	0.084	0.103	-	-	0	-	0.00%
2023-06-06	0	0.103	0.081	0.103	-	-	0	0	-	0.103	0.081	0.103	-	-	0	-	0.00%
2023-06-05	0	0.103	0.081	0.110	-	-	0	0	-	0.103	0.081	0.110	-	-	0	-	0.00%
2023-06-02	0	0.103	0.078	0.110	-	-	0	0	-	0.103	0.078	0.110	-	-	0	-	0.00%
2023-06-01	0	0.103	0.103	0.120	-	-	0	0	-	0.103	0.103	0.120	-	-	0	-	0.00%
2023-05-31	0	0.103	0.103	0.120	0.088	0.112	455,000	45,675	0.1004	0.103	0.103	0.120	0.088	0.112	455,000	0.1004	19.77%
2023-05-30	0	0.086	0.081	0.090	0.081	0.086	240,000	20,035	0.0835	0.086	0.081	0.090	0.081	0.086	240,000	0.0835	1.18%
2023-05-29	0	0.085	0.081	0.085	0.081	0.117	1,020,000	103,270	0.1012	0.085	0.081	0.085	0.081	0.117	1,020,000	0.1012	-17.48%
2023-05-25	0	0.103	0.083	0.103	0.082	0.104	245,000	24,770	0.1011	0.103	0.083	0.103	0.082	0.104	245,000	0.1011	18.39%
2023-05-24	0	0.087	0.080	0.096	0.082	0.082	10,000	820	0.0820	0.087	0.080	0.096	0.082	0.082	10,000	0.0820	-9.38%
2023-05-23	0	0.096	0.082	0.096	0.100	0.111	550,000	57,620	0.1048	0.096	0.082	0.096	0.100	0.111	550,000	0.1048	-1.03%
2023-05-22	0	0.097	0.089	0.097	0.083	0.097	75,000	6,885	0.0918	0.097	0.089	0.097	0.083	0.097	75,000	0.0918	5.43%
2023-05-19	0	0.092	0.083	0.092	0.082	0.094	140,000	12,810	0.0915	0.092	0.083	0.092	0.082	0.094	140,000	0.0915	2.22%
2023-05-18	0	0.090	0.083	0.091	0.080	0.094	310,000	25,540	0.0824	0.090	0.083	0.091	0.080	0.094	310,000	0.0824	-3.23%
2023-05-17	0	0.093	0.085	0.093	0.085	0.094	35,000	3,170	0.0906	0.093	0.085	0.093	0.085	0.094	35,000	0.0906	4.49%
2023-05-16	0	0.089	0.083	0.090	0.083	0.091	50,000	4,305	0.0861	0.089	0.083	0.090	0.083	0.091	50,000	0.0861	0.00%
2023-05-15	0	0.089	0.082	0.090	0.090	0.093	75,000	6,735	0.0898	0.089	0.082	0.090	0.090	0.093	75,000	0.0898	-2.20%
2023-05-12	0	0.091	0.085	0.091	0.080	0.103	565,000	49,635	0.0878	0.091	0.085	0.091	0.080	0.103	565,000	0.0878	0.00%
2023-05-11	0	0.091	0.083	0.091	0.083	0.119	760,000	69,685	0.0917	0.091	0.083	0.091	0.083	0.119	760,000	0.0917	-30.00%
2023-05-10	0	0.130	0.112	0.130	-	-	0	0	-	0.130	0.112	0.130	-	-	0	-	-10.34%
2023-05-09	0	0.145	0.113	0.145	-	-	0	0	-	0.145	0.113	0.145	-	-	0	-	0.00%
2023-05-08	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2023-05-05	0	0.145	0.115	0.148	0.130	0.145	20,000	2,750	0.1375	0.145	0.115	0.148	0.130	0.145	20,000	0.1375	11.54%
2023-05-04	0	0.130	0.117	0.148	-	-	0	0	-	0.130	0.117	0.148	-	-	0	-	0.00%
2023-05-03	0	0.130	0.108	0.130	-	-	0	0	-	0.130	0.108	0.130	-	-	0	-	0.00%
2023-05-02	0	0.130	0.115	0.148	-	-	0	0	-	0.130	0.115	0.148	-	-	0	-	0.00%
2023-04-28	0	0.130	0.115	0.132	-	-	0	0	-	0.130	0.115	0.132	-	-	0	-	0.00%
2023-04-27	0	0.130	0.105	0.130	0.103	0.130	70,000	7,835	0.1119	0.130	0.105	0.130	0.103	0.130	70,000	0.1119	13.04%
2023-04-26	0	0.115	0.103	0.115	0.103	0.145	865,000	95,450	0.1103	0.115	0.103	0.115	0.103	0.145	865,000	0.1103	-11.54%
2023-04-25	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	-5.80%
2023-04-24	0	0.138	0.122	0.138	-	-	0	0	-	0.138	0.122	0.138	-	-	0	-	0.00%
2023-04-21	0	0.138	-	0.140	0.131	0.131	10,000	1,310	0.1310	0.138	-	0.140	0.131	0.131	10,000	0.1310	-1.43%
2023-04-20	0	0.140	0.116	0.140	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2023-04-19	0	0.140	0.116	0.140	0.140	0.154	45,000	6,510	0.1447	0.140	0.116	0.140	0.140	0.154	45,000	0.1447	3.70%
2023-04-18	0	0.135	0.122	0.145	0.122	0.149	10,000	1,355	0.1355	0.135	0.122	0.145	0.122	0.149	10,000	0.1355	3.05%
2023-04-17	0	0.131	0.118	0.136	0.116	0.138	75,000	9,390	0.1252	0.131	0.118	0.136	0.116	0.138	75,000	0.1252	0.77%
2023-04-14	0	0.130	0.115	0.131	0.116	0.131	12,500	1,510	0.1208	0.130	0.115	0.131	0.116	0.131	12,500	0.1208	-1.52%
2023-04-13	0	0.132	0.122	0.132	-	-	0	0	-	0.132	0.122	0.132	-	-	0	-	0.00%
2023-04-12	0	0.132	0.132	0.133	0.132	0.132	15,000	1,980	0.1320	0.132	0.132	0.133	0.132	0.132	15,000	0.1320	-0.75%
2023-04-11	0	0.133	0.120	0.135	0.122	0.122	115,000	14,910	0.1297	0.133	0.120	0.135	0.122	0.122	115,000	0.1297	-4.32%
2023-04-06	0	0.139	0.122	0.140	-	-	0	0	-	0.139	0.122	0.140	-	-	0	-	-0.71%
2023-04-04	0	0.140	0.122	0.140	0.127	0.147	20,000	2,740	0.1370	0.140	0.122	0.140	0.127	0.147	20,000	0.1370	10.24%
2023-04-03	0	0.127	0.113	0.127	0.126	0.127	205,000	25,995	0.1268	0.127	0.113	0.127	0.126	0.127	205,000	0.1268	0.00%
2023-03-31	0	0.127	0.120	0.130	-	-	0	0	-	0.127	0.120	0.130	-	-	0	-	-2.31%
2023-03-30	0	0.130	0.121	0.134	-	-	0	0	-	0.130	0.121	0.134	-	-	0	-	-2.99%
2023-03-29	0	0.134	0.125	0.134	0.123	0.139	20,000	2,620	0.1310	0.134	0.125	0.134	0.123	0.139	20,000	0.1310	8.94%
2023-03-28	0	0.123	0.122	0.145	0.122	0.123	35,000	4,280	0.1223	0.123	0.122	0.145	0.122	0.123	35,000	0.1223	-5.38%
2023-03-27	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	-0.76%
2023-03-24	0	0.131	0.121	0.131	-	-	0	0	-	0.131	0.121	0.131	-	-	0	-	0.00%
2023-03-23	0	0.131	0.131	0.147	0.130	0.130	210,000	27,300	0.1300	0.131	0.131	0.147	0.130	0.130	210,000	0.1300	0.77%
2023-03-22	0	0.130	0.130	0.147	-	-	0	0	-	0.130	0.130	0.147	-	-	0	-	0.00%
2023-03-21	0	0.130	0.130	0.147	-	-	0	0	-	0.130	0.130	0.147	-	-	0	-	0.00%
2023-03-20	0	0.130	0.130	0.147	0.130	0.130	20,000	2,600	0.1300	0.130	0.130	0.147	0.130	0.130	20,000	0.1300	-0.76%
2023-03-17	0	0.131	0.131	0.147	0.131	0.131	20,000	2,620	0.1310	0.131	0.131	0.147	0.131	0.131	20,000	0.1310	-5.07%
2023-03-16	0	0.138	0.133	0.138	-	-	0	0	-	0.138	0.133	0.138	-	-	0	-	0.00%
2023-03-15	0	0.138	0.132	0.138	-	-	0	0	-	0.138	0.132	0.138	-	-	0	-	0.00%
2023-03-14	0	0.138	0.132	0.138	-	-	0	0	-	0.138	0.132	0.138	-	-	0	-	0.00%
2023-03-13	0	0.138	0.132	0.138	0.138	0.138	200,000	27,600	0.1380	0.138	0.132	0.138	0.138	0.138	200,000	0.1380	0.00%
2023-03-10	0	0.138	0.138	0.148	0.138	0.138	60,000	8,280	0.1380	0.138	0.138	0.148	0.138	0.138	60,000	0.1380	-6.76%
2023-03-09	0	0.148	0.139	0.148	-	-	0	0	-	0.148	0.139	0.148	-	-	0	-	0.00%
2023-03-08	0	0.148	0.139	0.164	0.138	0.148	130,000	18,045	0.1388	0.148	0.139	0.164	0.138	0.148	130,000	0.1388	3.50%
2023-03-07	0	0.143	0.142	0.148	-	-	0	0	-	0.143	0.142	0.148	-	-	0	-	0.00%
2023-03-06	0	0.143	0.143	0.160	0.140	0.143	120,000	16,920	0.1410	0.143	0.143	0.160	0.140	0.143	120,000	0.1410	-10.62%
2023-03-03	0	0.160	0.143	0.165	-	-	0	0	-	0.160	0.143	0.165	-	-	0	-	0.00%
2023-03-02	0	0.160	0.143	0.160	0.132	0.160	580,000	79,010	0.1362	0.160	0.143	0.160	0.132	0.160	580,000	0.1362	8.11%
2023-03-01	0	0.148	0.148	0.165	0.148	0.158	380,000	59,425	0.1564	0.148	0.148	0.165	0.148	0.158	380,000	0.1564	-12.94%
2023-02-28	0	0.170	0.162	0.173	0.158	0.234	3,515,000	697,440	0.1984	0.170	0.162	0.173	0.158	0.234	3,515,000	0.1984	17.24%
2023-02-27	0	0.145	0.145	0.160	0.145	0.145	400,000	56,400	0.1410	0.145	0.145	0.160	0.145	0.145	400,000	0.1410	4.32%
2023-02-24	0	0.139	0.131	0.140	0.131	0.131	120,000	15,720	0.1310	0.139	0.131	0.140	0.131	0.131	120,000	0.1310	-0.71%
2023-02-23	0	0.140	0.126	0.140	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	0.00%
2023-02-22	0	0.140	0.138	0.140	0.140	0.140	35,000	4,900	0.1400	0.140	0.138	0.140	0.140	0.140	35,000	0.1400	-4.76%
2023-02-21	0	0.147	0.140	0.148	-	-	0	0	-	0.147	0.140	0.148	-	-	0	-	0.00%
2023-02-20	0	0.147	0.140	0.147	-	-	0	0	-	0.147	0.140	0.147	-	-	0	-	-0.68%
2023-02-17	0	0.148	0.140	0.148	0.148	0.148	145,000	21,460	0.1480	0.148	0.140	0.148	0.148	0.148	145,000	0.1480	0.00%
2023-02-16	0	0.148	0.148	0.160	0.148	0.148	15,000	2,220	0.1480	0.148	0.148	0.160	0.148	0.148	15,000	0.1480	0.00%
2023-02-15	0	0.148	0.148	0.160	0.148	0.148	5,000	740	0.1480	0.148	0.148	0.160	0.148	0.148	5,000	0.1480	-7.50%
2023-02-14	0	0.160	0.153	0.160	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	-5.88%
2023-02-13	0	0.170	0.153	0.170	-	-	0	0	-	0.170	0.153	0.170	-	-	0	-	0.00%
2023-02-10	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	-1.16%
2023-02-09	0	0.172	0.155	0.175	-	-	0	0	-	0.172	0.155	0.175	-	-	0	-	0.00%
2023-02-08	0	0.172	0.151	0.173	0.152	0.173	180,000	28,145	0.1564	0.172	0.151	0.173	0.152	0.173	180,000	0.1564	-0.58%
2023-02-07	0	0.173	0.156	0.175	-	-	0	0	-	0.173	0.156	0.175	-	-	0	-	0.00%
2023-02-06	0	0.173	0.156	0.175	-	-	0	0	-	0.173	0.156	0.175	-	-	0	-	0.00%
2023-02-03	0	0.173	0.156	0.175	-	-	0	0	-	0.173	0.156	0.175	-	-	0	-	0.00%
2023-02-02	0	0.173	0.156	0.175	-	-	0	0	-	0.173	0.156	0.175	-	-	0	-	0.00%
2023-02-01	0	0.173	0.157	0.173	-	-	0	0	-	0.173	0.157	0.173	-	-	0	-	-0.57%
2023-01-31	0	0.174	0.158	0.174	-	-	0	0	-	0.174	0.158	0.174	-	-	0	-	-0.57%
2023-01-30	0	0.175	0.158	0.175	-	-	0	0	-	0.175	0.158	0.175	-	-	0	-	0.00%
2023-01-27	0	0.175	0.158	0.175	-	-	0	0	-	0.175	0.158	0.175	-	-	0	-	0.00%
2023-01-26	0	0.175	0.158	0.175	-	-	0	0	-	0.175	0.158	0.175	-	-	0	-	0.00%
2023-01-20	0	0.175	0.158	0.175	-	-	0	0	-	0.175	0.158	0.175	-	-	0	-	0.00%
2023-01-19	0	0.175	0.158	0.175	-	-	0	0	-	0.175	0.158	0.175	-	-	0	-	0.00%
2023-01-18	0	0.175	0.162	0.175	-	-	0	0	-	0.175	0.162	0.175	-	-	0	-	-2.23%
2023-01-17	0	0.179	0.162	0.179	-	-	0	0	-	0.179	0.162	0.179	-	-	0	-	0.00%
2023-01-16	0	0.179	0.150	0.180	0.160	0.179	15,000	2,510	0.1673	0.179	0.150	0.180	0.160	0.179	15,000	0.1673	-0.56%
2023-01-13	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-12	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-11	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-10	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-09	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-06	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-05	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-04	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2023-01-03	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2022-12-30	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2022-12-29	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2022-12-28	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2022-12-23	0	0.180	0.165	0.180	-	-	0	0	-	0.180	0.165	0.180	-	-	0	-	-1.10%
2022-12-22	0	0.182	0.168	0.182	-	-	0	0	-	0.182	0.168	0.182	-	-	0	-	-1.62%
2022-12-21	0	0.185	0.171	0.185	-	-	0	0	-	0.185	0.171	0.185	-	-	0	-	-1.60%
2022-12-20	0	0.188	0.173	0.188	-	-	0	0	-	0.188	0.173	0.188	-	-	0	-	-1.05%
2022-12-19	0	0.190	0.173	0.190	-	-	0	0	-	0.190	0.173	0.190	-	-	0	-	0.00%
2022-12-16	0	0.190	0.173	0.190	-	-	0	0	-	0.190	0.173	0.190	-	-	0	-	0.00%
2022-12-15	0	0.190	0.178	0.190	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	-2.56%
2022-12-14	0	0.195	0.178	0.195	0.195	0.195	105,000	20,475	0.1950	0.195	0.178	0.195	0.195	0.195	105,000	0.1950	0.00%
2022-12-13	0	0.195	0.184	0.195	0.184	0.195	245,000	45,290	0.1849	0.195	0.184	0.195	0.184	0.195	245,000	0.1849	5.98%
2022-12-12	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.54%
2022-12-09	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-1.07%
2022-12-08	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2022-12-07	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2022-12-06	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-1.58%
2022-12-05	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2022-12-02	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2022-12-01	0	0.190	0.069	0.190	0.156	0.193	20,000	3,475	0.1738	0.190	0.069	0.190	0.156	0.193	20,000	0.1738	20.25%
2022-11-30	0	0.158	0.122	0.160	0.145	0.158	10,000	1,515	0.1515	0.158	0.122	0.160	0.145	0.158	10,000	0.1515	8.97%
2022-11-29	0	0.145	0.132	0.160	0.144	0.145	15,000	2,165	0.1443	0.145	0.132	0.160	0.144	0.145	15,000	0.1443	0.00%
2022-11-28	0	0.145	0.134	0.145	0.127	0.146	15,000	2,020	0.1347	0.145	0.134	0.145	0.127	0.146	15,000	0.1347	-3.33%
2022-11-25	0	0.150	0.126	0.150	0.145	0.153	50,000	7,335	0.1467	0.150	0.126	0.150	0.145	0.153	50,000	0.1467	-3.23%
2022-11-24	0	0.155	0.131	0.155	-	-	0	0	-	0.155	0.131	0.155	-	-	0	-	0.00%
2022-11-23	0	0.155	0.131	0.155	-	-	0	0	-	0.155	0.131	0.155	-	-	0	-	0.00%
2022-11-22	0	0.155	0.145	0.155	0.155	0.155	20,000	3,100	0.1550	0.155	0.145	0.155	0.155	0.155	20,000	0.1550	0.00%
2022-11-21	0	0.155	0.145	0.155	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2022-11-18	0	0.155	0.145	0.155	0.155	0.155	200,000	31,000	0.1550	0.155	0.145	0.155	0.155	0.155	200,000	0.1550	0.00%
2022-11-17	0	0.155	0.150	0.155	-	-	0	0	-	0.155	0.150	0.155	-	-	0	-	-3.12%
2022-11-16	0	0.160	0.140	0.161	0.145	0.160	15,000	2,250	0.1500	0.160	0.140	0.161	0.145	0.160	15,000	0.1500	5.96%
2022-11-15	0	0.151	0.135	0.151	-	-	0	0	-	0.151	0.135	0.151	-	-	0	-	-0.66%
2022-11-14	0	0.152	0.140	0.152	-	-	0	0	-	0.152	0.140	0.152	-	-	0	-	-3.80%
2022-11-11	0	0.158	0.139	0.161	0.139	0.158	25,000	3,640	0.1456	0.158	0.139	0.161	0.139	0.158	25,000	0.1456	13.67%
2022-11-10	0	0.139	0.128	0.139	-	-	0	0	-	0.139	0.128	0.139	-	-	0	-	-0.71%
2022-11-09	0	0.140	0.122	0.140	-	-	0	0	-	0.140	0.122	0.140	-	-	0	-	-0.71%
2022-11-08	0	0.141	0.123	0.141	-	-	0	0	-	0.141	0.123	0.141	-	-	0	-	-0.70%
2022-11-07	0	0.142	0.122	0.142	-	-	0	0	-	0.142	0.122	0.142	-	-	0	-	-0.70%
2022-11-04	0	0.143	0.123	0.143	-	-	0	0	-	0.143	0.123	0.143	-	-	0	-	-2.72%
2022-11-03	0	0.147	0.125	0.147	0.144	0.152	10,000	1,480	0.1480	0.147	0.125	0.147	0.144	0.152	10,000	0.1480	-0.68%
2022-11-02	0	0.148	0.132	0.148	-	-	0	0	-	0.148	0.132	0.148	-	-	0	-	-3.27%
2022-11-01	0	0.153	0.132	0.153	-	-	0	0	-	0.153	0.132	0.153	-	-	0	-	-4.37%
2022-10-31	0	0.160	0.145	0.160	0.160	0.167	15,000	2,470	0.1647	0.160	0.145	0.160	0.160	0.167	15,000	0.1647	-4.76%
2022-10-28	0	0.168	0.143	0.168	-	-	0	0	-	0.168	0.143	0.168	-	-	0	-	-4.00%
2022-10-27	0	0.175	0.170	0.180	0.175	0.175	5,000	875	0.1750	0.175	0.170	0.180	0.175	0.175	5,000	0.1750	-0.57%
2022-10-26	0	0.176	0.150	0.176	0.170	0.186	20,000	3,560	0.1780	0.176	0.150	0.176	0.170	0.186	20,000	0.1780	4.14%
2022-10-25	0	0.169	0.160	0.170	0.169	0.169	25,000	4,225	0.1690	0.169	0.160	0.170	0.169	0.169	25,000	0.1690	-4.52%
2022-10-24	0	0.177	0.170	0.177	0.170	0.177	25,000	4,285	0.1714	0.177	0.170	0.177	0.170	0.177	25,000	0.1714	-6.84%
2022-10-21	0	0.190	0.176	0.190	0.190	0.190	20,000	3,800	0.1900	0.190	0.176	0.190	0.190	0.190	20,000	0.1900	-2.06%
2022-10-20	0	0.194	0.170	0.195	-	-	0	0	-	0.194	0.170	0.195	-	-	0	-	0.00%
2022-10-19	0	0.194	0.170	0.195	-	-	0	0	-	0.194	0.170	0.195	-	-	0	-	0.00%
2022-10-18	0	0.194	0.170	0.196	-	-	0	0	-	0.194	0.170	0.196	-	-	0	-	0.00%
2022-10-17	0	0.194	0.170	0.196	-	-	0	0	-	0.194	0.170	0.196	-	-	0	-	0.00%
2022-10-14	0	0.194	0.170	0.196	-	-	0	0	-	0.194	0.170	0.196	-	-	0	-	0.00%
2022-10-13	0	0.194	0.169	0.196	-	-	0	0	-	0.194	0.169	0.196	-	-	0	-	0.00%
2022-10-12	0	0.194	0.169	0.196	-	-	0	0	-	0.194	0.169	0.196	-	-	0	-	0.00%
2022-10-11	0	0.194	0.160	0.196	0.178	0.194	10,000	1,860	0.1860	0.194	0.160	0.196	0.178	0.194	10,000	0.1860	4.86%
2022-10-10	0	0.185	0.163	0.185	0.179	0.193	15,000	2,755	0.1837	0.185	0.163	0.185	0.179	0.193	15,000	0.1837	-0.54%
2022-10-07	0	0.186	0.168	0.186	-	-	0	0	-	0.186	0.168	0.186	-	-	0	-	-1.06%
2022-10-06	0	0.188	0.172	0.188	-	-	0	0	-	0.188	0.172	0.188	-	-	0	-	-1.57%
2022-10-05	0	0.191	0.164	0.194	0.187	0.196	15,000	2,855	0.1903	0.191	0.164	0.194	0.187	0.196	15,000	0.1903	1.60%
2022-10-03	0	0.188	0.175	0.188	-	-	0	0	-	0.188	0.175	0.188	-	-	0	-	-3.59%
2022-09-30	0	0.195	0.180	0.197	0.180	0.199	15,000	2,800	0.1867	0.195	0.180	0.197	0.180	0.199	15,000	0.1867	5.41%
2022-09-29	0	0.185	0.164	0.185	-	-	0	0	-	0.185	0.164	0.185	-	-	0	-	-3.14%
2022-09-28	0	0.191	0.164	0.191	-	-	0	0	-	0.191	0.164	0.191	-	-	0	-	-1.55%
2022-09-27	0	0.194	0.167	0.203	-	-	0	0	-	0.194	0.167	0.203	-	-	0	-	0.00%
2022-09-26	0	0.194	0.174	0.196	-	-	0	0	-	0.194	0.174	0.196	-	-	0	-	-2.51%
2022-09-23	0	0.199	0.164	0.205	0.188	0.199	10,000	1,935	0.1935	0.199	0.164	0.205	0.188	0.199	10,000	0.1935	5.85%
2022-09-22	0	0.188	0.164	0.203	-	-	0	0	-	0.188	0.164	0.203	-	-	0	-	0.00%
2022-09-21	0	0.188	0.165	0.189	0.188	0.193	40,000	7,610	0.1903	0.188	0.165	0.189	0.188	0.193	40,000	0.1903	-6.00%
2022-09-20	0	0.200	0.193	0.205	-	-	0	0	-	0.200	0.193	0.205	-	-	0	-	-0.99%
2022-09-19	0	0.202	0.190	0.202	-	-	0	0	-	0.202	0.190	0.202	-	-	0	-	-2.42%
2022-09-16	0	0.207	0.182	0.206	0.193	0.212	115,000	23,060	0.2005	0.207	0.182	0.206	0.193	0.212	115,000	0.2005	-1.43%
2022-09-15	0	0.210	0.203	0.210	0.210	0.210	20,000	4,200	0.2100	0.210	0.203	0.210	0.210	0.210	20,000	0.2100	-8.70%
2022-09-14	0	0.230	0.201	0.230	0.206	0.230	10,000	2,180	0.2180	0.230	0.201	0.230	0.206	0.230	10,000	0.2180	6.98%
2022-09-13	0	0.215	0.202	0.215	-	-	0	0	-	0.215	0.202	0.215	-	-	0	-	-6.52%
2022-09-09	0	0.230	0.196	0.230	0.201	0.230	35,000	7,435	0.2124	0.230	0.196	0.230	0.201	0.230	35,000	0.2124	5.99%
2022-09-08	0	0.217	0.196	0.216	-	-	0	0	-	0.217	0.196	0.216	-	-	0	-	0.00%
2022-09-07	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-09-06	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-09-05	0	0.217	0.192	0.216	-	-	0	0	-	0.217	0.192	0.216	-	-	0	-	0.00%
2022-09-02	0	0.217	0.196	0.216	-	-	0	0	-	0.217	0.196	0.216	-	-	0	-	0.00%
2022-09-01	0	0.217	0.196	0.216	0.210	0.221	10,000	2,155	0.2155	0.217	0.196	0.216	0.210	0.221	10,000	0.2155	3.33%
2022-08-31	0	0.210	0.195	0.210	0.210	0.210	5,000	1,050	0.2100	0.210	0.195	0.210	0.210	0.210	5,000	0.2100	-5.83%
2022-08-30	0	0.223	0.205	0.223	0.201	0.223	45,000	9,455	0.2101	0.223	0.205	0.223	0.201	0.223	45,000	0.2101	-1.33%
2022-08-29	0	0.226	0.180	0.226	-	-	0	0	-	0.226	0.180	0.226	-	-	0	-	-0.44%
2022-08-26	0	0.227	0.179	0.227	-	-	0	0	-	0.227	0.179	0.227	-	-	0	-	0.00%
2022-08-25	0	0.227	0.211	0.228	-	-	0	0	-	0.227	0.211	0.228	-	-	0	-	0.00%
2022-08-24	0	0.227	0.203	0.228	0.210	0.227	30,000	6,400	0.2133	0.227	0.203	0.228	0.210	0.227	30,000	0.2133	-1.30%
2022-08-23	0	0.230	0.212	0.230	-	-	0	0	-	0.230	0.212	0.230	-	-	0	-	0.00%
2022-08-22	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-08-19	0	0.230	0.211	0.230	-	-	0	0	-	0.230	0.211	0.230	-	-	0	-	0.00%
2022-08-18	0	0.230	0.211	0.230	-	-	0	0	-	0.230	0.211	0.230	-	-	0	-	0.00%
2022-08-17	0	0.230	0.211	0.230	-	-	0	0	-	0.230	0.211	0.230	-	-	0	-	0.00%
2022-08-16	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-08-15	0	0.230	0.211	0.230	-	-	0	0	-	0.230	0.211	0.230	-	-	0	-	0.00%
2022-08-12	0	0.230	0.211	0.230	0.208	0.230	20,000	4,385	0.2193	0.230	0.211	0.230	0.208	0.230	20,000	0.2193	8.49%
2022-08-11	0	0.212	0.195	0.213	0.207	0.214	20,000	4,200	0.2100	0.212	0.195	0.213	0.207	0.214	20,000	0.2100	-2.30%
2022-08-10	0	0.217	0.201	0.216	0.210	0.229	60,000	12,935	0.2156	0.217	0.201	0.216	0.210	0.229	60,000	0.2156	-5.24%
2022-08-09	0	0.229	0.210	0.229	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	0.00%
2022-08-08	0	0.229	0.210	0.229	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	0.00%
2022-08-05	0	0.229	0.210	0.229	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	-0.43%
2022-08-04	0	0.230	0.192	0.230	-	-	0	0	-	0.230	0.192	0.230	-	-	0	-	0.00%
2022-08-03	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-08-02	0	0.230	0.201	0.230	-	-	0	0	-	0.230	0.201	0.230	-	-	0	-	0.00%
2022-08-01	0	0.230	0.192	0.230	-	-	0	0	-	0.230	0.192	0.230	-	-	0	-	0.00%
2022-07-29	0	0.230	0.193	0.230	-	-	0	0	-	0.230	0.193	0.230	-	-	0	-	-0.43%
2022-07-28	0	0.231	0.201	0.231	-	-	0	0	-	0.231	0.201	0.231	-	-	0	-	0.00%
2022-07-27	0	0.231	0.203	0.231	-	-	0	0	-	0.231	0.203	0.231	-	-	0	-	0.00%
2022-07-26	0	0.231	0.203	0.231	0.232	0.232	35,000	8,120	0.2320	0.231	0.203	0.231	0.232	0.232	35,000	0.2320	-0.43%
2022-07-25	0	0.232	0.198	0.232	0.223	0.232	15,000	3,390	0.2260	0.232	0.198	0.232	0.223	0.232	15,000	0.2260	1.75%
2022-07-22	0	0.228	0.195	0.232	-	-	0	0	-	0.228	0.195	0.232	-	-	0	-	0.00%
2022-07-21	0	0.228	0.199	0.228	0.234	0.234	5,000	1,170	0.2340	0.228	0.199	0.228	0.234	0.234	5,000	0.2340	-2.15%
2022-07-20	0	0.233	0.210	0.234	-	-	0	0	-	0.233	0.210	0.234	-	-	0	-	0.00%
2022-07-19	0	0.233	0.200	0.236	0.233	0.233	5,000	1,165	0.2330	0.233	0.200	0.236	0.233	0.233	5,000	0.2330	4.02%
2022-07-18	0	0.224	0.214	0.223	0.212	0.232	275,000	59,400	0.2160	0.224	0.214	0.223	0.212	0.232	275,000	0.2160	-9.68%
2022-07-15	0	0.248	0.231	0.255	-	-	0	0	-	0.248	0.231	0.255	-	-	0	-	0.00%
2022-07-14	0	0.248	0.231	0.255	-	-	0	0	-	0.248	0.231	0.255	-	-	0	-	0.00%
2022-07-13	0	0.248	0.231	0.255	-	-	0	0	-	0.248	0.231	0.255	-	-	0	-	0.00%
2022-07-12	0	0.248	0.232	0.248	0.230	0.248	40,000	9,430	0.2358	0.248	0.232	0.248	0.230	0.248	40,000	0.2358	-4.62%
2022-07-11	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2022-07-08	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2022-07-07	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2022-07-06	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2022-07-05	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2022-07-04	0	0.260	0.230	0.260	0.245	0.260	10,000	2,525	0.2525	0.260	0.230	0.260	0.245	0.260	10,000	0.2525	8.33%
2022-06-30	0	0.240	0.233	0.240	0.235	0.240	195,000	46,090	0.2364	0.240	0.233	0.240	0.235	0.240	195,000	0.2364	-5.88%
2022-06-29	0	0.255	0.239	0.260	0.233	0.255	25,000	6,130	0.2452	0.255	0.239	0.260	0.233	0.255	25,000	0.2452	-1.92%
2022-06-28	0	0.260	0.250	0.265	0.245	0.260	70,000	17,475	0.2496	0.260	0.250	0.265	0.245	0.260	70,000	0.2496	0.00%
2022-06-27	0	0.260	0.250	0.260	0.250	0.260	30,000	7,625	0.2542	0.260	0.250	0.260	0.250	0.260	30,000	0.2542	-7.14%
2022-06-24	0	0.280	0.260	0.285	0.250	0.280	40,000	10,300	0.2575	0.280	0.260	0.285	0.250	0.280	40,000	0.2575	-1.75%
2022-06-23	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2022-06-22	0	0.285	0.250	0.285	0.265	0.285	15,000	4,075	0.2717	0.285	0.250	0.285	0.265	0.285	15,000	0.2717	0.00%
2022-06-21	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2022-06-20	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	-1.72%
2022-06-17	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	-1.69%
2022-06-16	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-1.67%
2022-06-15	0	0.300	0.250	0.300	0.275	0.300	10,000	2,875	0.2875	0.300	0.250	0.300	0.275	0.300	10,000	0.2875	15.38%
2022-06-14	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2022-06-13	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2022-06-10	0	0.260	0.250	0.260	0.250	0.275	235,000	59,650	0.2538	0.260	0.250	0.260	0.250	0.275	235,000	0.2538	-7.14%
2022-06-09	0	0.280	0.255	0.280	0.280	0.280	5,000	1,400	0.2800	0.280	0.255	0.280	0.280	0.280	5,000	0.2800	3.70%
2022-06-08	0	0.270	0.255	0.270	0.265	0.300	450,000	124,675	0.2771	0.270	0.255	0.270	0.265	0.300	450,000	0.2771	-19.40%
2022-06-07	0	0.335	0.270	0.335	-	-	0	0	-	0.335	0.270	0.335	-	-	0	-	0.00%
2022-06-06	0	0.335	0.275	0.350	-	-	0	0	-	0.335	0.275	0.350	-	-	0	-	0.00%
2022-06-02	0	0.335	0.265	0.335	-	-	0	0	-	0.335	0.265	0.335	-	-	0	-	0.00%
2022-06-01	0	0.335	0.265	0.345	-	-	0	0	-	0.335	0.265	0.345	-	-	0	-	0.00%
2022-05-31	0	0.335	0.260	0.335	0.290	0.340	55,000	18,025	0.3277	0.335	0.260	0.335	0.290	0.340	55,000	0.3277	15.52%
2022-05-30	0	0.290	0.260	0.290	0.255	0.290	70,000	20,050	0.2864	0.290	0.260	0.290	0.255	0.290	70,000	0.2864	13.73%
2022-05-27	0	0.255	0.250	0.255	0.250	0.255	185,000	46,425	0.2509	0.255	0.250	0.255	0.250	0.255	185,000	0.2509	-12.07%
2022-05-26	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-25	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-24	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-23	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2022-05-20	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-19	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-18	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-17	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2022-05-16	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2022-05-13	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-05-12	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-05-11	0	0.290	0.260	0.290	0.247	0.290	90,000	22,525	0.2503	0.290	0.260	0.290	0.247	0.290	90,000	0.2503	0.00%
2022-05-10	0	0.290	0.248	0.295	-	-	0	0	-	0.290	0.248	0.295	-	-	0	-	0.00%
2022-05-06	0	0.290	0.249	0.295	0.246	0.290	65,000	16,210	0.2494	0.290	0.249	0.295	0.246	0.290	65,000	0.2494	0.00%
2022-05-05	0	0.290	0.246	0.290	-	-	0	0	-	0.290	0.246	0.290	-	-	0	-	0.00%
2022-05-04	0	0.290	0.241	0.295	-	-	0	0	-	0.290	0.241	0.295	-	-	0	-	0.00%
2022-05-03	0	0.290	0.246	0.295	0.260	0.290	30,000	8,250	0.2750	0.290	0.246	0.295	0.260	0.290	30,000	0.2750	7.41%
2022-04-29	0	0.270	0.233	0.290	-	-	0	0	-	0.270	0.233	0.290	-	-	0	-	0.00%
2022-04-28	0	0.270	0.239	0.290	-	-	0	0	-	0.270	0.239	0.290	-	-	0	-	0.00%
2022-04-27	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2022-04-26	0	0.270	0.240	0.260	0.225	0.290	575,000	139,405	0.2424	0.270	0.240	0.260	0.225	0.290	575,000	0.2424	-1.82%
2022-04-25	0	0.275	0.239	0.285	-	-	0	0	-	0.275	0.239	0.285	-	-	0	-	0.00%
2022-04-22	0	0.275	0.239	0.285	-	-	0	0	-	0.275	0.239	0.285	-	-	0	-	0.00%
2022-04-21	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2022-04-20	0	0.275	0.238	0.290	0.260	0.275	10,000	2,675	0.2675	0.275	0.238	0.290	0.260	0.275	10,000	0.2675	1.85%
2022-04-19	0	0.270	0.255	0.260	0.255	0.270	105,000	26,900	0.2562	0.270	0.255	0.260	0.255	0.270	105,000	0.2562	-6.90%
2022-04-14	0	0.290	0.270	0.295	0.246	0.290	60,000	15,670	0.2612	0.290	0.270	0.295	0.246	0.290	60,000	0.2612	-1.69%
2022-04-13	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2022-04-12	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2022-04-11	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2022-04-08	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2022-04-07	0	0.295	0.270	0.315	-	-	0	0	-	0.295	0.270	0.315	-	-	0	-	-1.67%
2022-04-06	0	0.300	0.265	0.300	0.255	0.300	60,000	15,875	0.2646	0.300	0.265	0.300	0.255	0.300	60,000	0.2646	-3.23%
2022-04-04	0	0.310	0.270	0.315	-	-	0	0	-	0.310	0.270	0.315	-	-	0	-	0.00%
2022-04-01	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-03-31	0	0.310	0.255	0.310	0.290	0.310	10,000	3,000	0.3000	0.310	0.255	0.310	0.290	0.310	10,000	0.3000	8.77%
2022-03-30	0	0.285	0.250	0.305	0.285	0.285	5,000	1,425	0.2850	0.285	0.250	0.305	0.285	0.285	5,000	0.2850	3.64%
2022-03-29	0	0.275	0.226	0.285	-	-	0	0	-	0.275	0.226	0.285	-	-	0	-	0.00%
2022-03-28	0	0.275	0.250	0.290	-	-	0	0	-	0.275	0.250	0.290	-	-	0	-	0.00%
2022-03-25	0	0.275	0.250	0.280	0.250	0.280	110,000	28,175	0.2561	0.275	0.250	0.280	0.250	0.280	110,000	0.2561	-8.33%
2022-03-24	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2022-03-23	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2022-03-22	0	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2022-03-21	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2022-03-18	0	0.300	0.260	0.310	0.265	0.300	10,000	2,825	0.2825	0.300	0.260	0.310	0.265	0.300	10,000	0.2825	-3.23%
2022-03-17	0	0.310	0.260	0.315	0.290	0.310	20,000	6,000	0.3000	0.310	0.260	0.315	0.290	0.310	20,000	0.3000	6.90%
2022-03-16	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2022-03-15	0	0.290	0.260	0.310	-	-	0	0	-	0.290	0.260	0.310	-	-	0	-	0.00%
2022-03-14	0	0.290	0.260	0.315	-	-	0	0	-	0.290	0.260	0.315	-	-	0	-	0.00%
2022-03-11	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-03-10	0	0.290	0.250	0.290	0.290	0.290	5,000	1,450	0.2900	0.290	0.250	0.290	0.290	0.290	5,000	0.2900	9.43%
2022-03-09	0	0.265	0.255	0.265	0.250	0.265	230,000	58,450	0.2541	0.265	0.255	0.265	0.250	0.265	230,000	0.2541	-10.17%
2022-03-08	0	0.295	0.270	0.310	-	-	0	0	-	0.295	0.270	0.310	-	-	0	-	0.00%
2022-03-07	0	0.295	0.270	0.310	-	-	0	0	-	0.295	0.270	0.310	-	-	0	-	0.00%
2022-03-04	0	0.295	0.270	0.315	-	-	0	0	-	0.295	0.270	0.315	-	-	0	-	0.00%
2022-03-03	0	0.295	0.270	0.315	-	-	0	0	-	0.295	0.270	0.315	-	-	0	-	0.00%
2022-03-02	0	0.295	0.270	0.310	0.260	0.295	35,000	9,825	0.2807	0.295	0.270	0.310	0.260	0.295	35,000	0.2807	0.00%
2022-03-01	0	0.295	0.280	0.295	0.295	0.295	35,000	10,325	0.2950	0.295	0.280	0.295	0.295	0.295	35,000	0.2950	-1.67%
2022-02-28	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2022-02-25	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-02-24	0	0.300	0.285	0.315	0.290	0.295	200,000	58,025	0.2901	0.300	0.285	0.315	0.290	0.295	200,000	0.2901	-1.64%
2022-02-23	0	0.305	0.290	0.310	-	-	0	0	-	0.305	0.290	0.310	-	-	0	-	-1.61%
2022-02-22	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2022-02-21	0	0.310	0.285	0.310	0.280	0.310	70,000	20,050	0.2864	0.310	0.285	0.310	0.280	0.310	70,000	0.2864	3.33%
2022-02-18	0	0.300	0.290	0.315	-	-	0	0	-	0.300	0.290	0.315	-	-	0	-	0.00%
2022-02-17	0	0.300	0.290	0.315	-	-	0	0	-	0.300	0.290	0.315	-	-	0	-	0.00%
2022-02-16	0	0.300	0.280	0.315	0.290	0.300	190,000	56,100	0.2953	0.300	0.280	0.315	0.290	0.300	190,000	0.2953	0.00%
2022-02-15	0	0.300	0.265	0.305	0.270	0.300	75,000	21,600	0.2880	0.300	0.265	0.305	0.270	0.300	75,000	0.2880	3.45%
2022-02-14	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2022-02-11	0	0.290	0.290	0.315	0.290	0.305	55,000	16,275	0.2959	0.290	0.290	0.315	0.290	0.305	55,000	0.2959	-9.38%
2022-02-10	0	0.320	0.305	0.350	-	-	0	0	-	0.320	0.305	0.350	-	-	0	-	0.00%
2022-02-09	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2022-02-08	0	0.320	0.315	0.325	0.320	0.330	45,000	14,600	0.3244	0.320	0.315	0.325	0.320	0.330	45,000	0.3244	-7.25%
2022-02-07	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2022-02-04	0	0.345	0.290	0.350	-	-	0	0	-	0.345	0.290	0.350	-	-	0	-	0.00%
2022-01-31	0	0.345	0.275	0.350	-	-	0	0	-	0.345	0.275	0.350	-	-	0	-	0.00%
2022-01-28	0	0.345	0.305	0.345	0.305	0.345	40,000	12,650	0.3163	0.345	0.305	0.345	0.305	0.345	40,000	0.3163	15.00%
2022-01-27	0	0.300	0.295	0.355	0.300	0.310	35,000	10,800	0.3086	0.300	0.295	0.355	0.300	0.310	35,000	0.3086	-3.23%
2022-01-26	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	3.33%
2022-01-25	0	0.300	0.300	0.310	0.280	0.305	245,000	72,400	0.2955	0.300	0.300	0.310	0.280	0.305	245,000	0.2955	-13.04%
2022-01-24	0	0.345	0.290	0.345	0.290	0.395	385,000	138,450	0.3596	0.345	0.290	0.345	0.290	0.395	385,000	0.3596	16.95%
2022-01-21	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-01-20	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-01-19	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-01-18	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-01-17	0	0.295	0.260	0.300	-	-	15,000	4,350	0.2900	0.295	0.260	0.300	-	-	15,000	0.2900	0.00%
2022-01-14	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2022-01-13	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2022-01-12	0	0.300	0.280	0.300	0.300	0.300	165,000	49,500	0.3000	0.300	0.280	0.300	0.300	0.300	165,000	0.3000	0.00%
2022-01-11	0	0.300	0.300	0.305	0.300	0.300	415,000	124,500	0.3000	0.300	0.300	0.305	0.300	0.300	415,000	0.3000	-6.25%
2022-01-10	0	0.320	0.305	0.320	0.300	0.320	10,000	3,100	0.3100	0.320	0.305	0.320	0.300	0.320	10,000	0.3100	-1.54%
2022-01-07	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2022-01-06	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2022-01-05	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2022-01-04	0	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2022-01-03	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2021-12-31	0	0.330	0.305	0.345	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2021-12-30	0	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2021-12-29	0	0.330	0.305	0.335	0.300	0.330	30,000	9,400	0.3133	0.330	0.305	0.335	0.300	0.330	30,000	0.3133	1.54%
2021-12-28	0	0.325	0.285	0.330	-	-	0	0	-	0.325	0.285	0.330	-	-	0	-	0.00%
2021-12-24	0	0.325	0.300	0.325	0.305	0.330	25,000	7,975	0.3190	0.325	0.300	0.325	0.305	0.330	25,000	0.3190	4.84%
2021-12-23	0	0.310	0.290	0.320	0.310	0.310	10,000	3,100	0.3100	0.310	0.290	0.320	0.310	0.310	10,000	0.3100	1.64%
2021-12-22	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2021-12-21	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	-3.17%
2021-12-20	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2021-12-17	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2021-12-16	0	0.315	0.310	0.315	0.300	0.340	2,145,000	700,225	0.3264	0.315	0.310	0.315	0.300	0.340	2,145,000	0.3264	-11.27%
2021-12-15	0	0.355	0.330	0.360	0.355	0.355	375,000	133,125	0.3550	0.355	0.330	0.360	0.355	0.355	375,000	0.3550	0.00%
2021-12-14	0	0.355	0.330	0.355	0.355	0.380	245,000	87,800	0.3584	0.355	0.330	0.355	0.355	0.380	245,000	0.3584	-1.39%
2021-12-13	0	0.360	0.340	0.380	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2021-12-10	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2021-12-09	0	0.360	0.340	0.365	-	-	0	0	-	0.360	0.340	0.365	-	-	0	-	0.00%
2021-12-08	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2021-12-07	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2021-12-06	0	0.360	0.350	0.360	0.340	0.360	55,000	18,800	0.3418	0.360	0.350	0.360	0.340	0.360	55,000	0.3418	-4.00%
2021-12-03	0	0.375	0.310	0.375	0.350	0.375	115,000	40,700	0.3539	0.375	0.310	0.375	0.350	0.375	115,000	0.3539	-2.60%
2021-12-02	0	0.385	0.350	0.390	0.360	0.385	30,000	11,300	0.3767	0.385	0.350	0.390	0.360	0.385	30,000	0.3767	5.48%
2021-12-01	0	0.365	0.350	0.395	-	-	0	0	-	0.365	0.350	0.395	-	-	0	-	0.00%
2021-11-30	0	0.365	0.350	0.365	0.340	0.365	165,000	57,500	0.3485	0.365	0.350	0.365	0.340	0.365	165,000	0.3485	-1.35%
2021-11-29	0	0.370	0.350	0.375	0.365	0.365	160,000	58,400	0.3650	0.370	0.350	0.375	0.365	0.365	160,000	0.3650	-1.33%
2021-11-26	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2021-11-25	0	0.375	0.370	0.380	0.365	0.375	125,000	46,100	0.3688	0.375	0.370	0.380	0.365	0.375	125,000	0.3688	-1.32%
2021-11-24	0	0.380	0.375	0.390	0.380	0.400	155,000	60,200	0.3884	0.380	0.375	0.390	0.380	0.400	155,000	0.3884	-1.30%
2021-11-23	0	0.385	0.380	0.400	0.375	0.375	50,000	18,750	0.3750	0.385	0.380	0.400	0.375	0.375	50,000	0.3750	0.00%
2021-11-22	0	0.385	0.375	0.405	-	-	0	0	-	0.385	0.375	0.405	-	-	0	-	0.00%
2021-11-19	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	-1.28%
2021-11-18	0	0.390	0.365	0.390	0.385	0.405	20,000	7,900	0.3950	0.390	0.365	0.390	0.385	0.405	20,000	0.3950	0.00%
2021-11-17	0	0.390	0.370	0.410	0.385	0.385	240,000	92,750	0.3865	0.390	0.370	0.410	0.385	0.385	240,000	0.3865	-1.27%
2021-11-16	0	0.395	0.370	0.395	0.360	0.400	160,000	58,625	0.3664	0.395	0.370	0.395	0.360	0.400	160,000	0.3664	-1.25%
2021-11-15	0	0.400	0.375	0.420	0.390	0.400	135,000	53,600	0.3970	0.400	0.375	0.420	0.390	0.400	135,000	0.3970	2.56%
2021-11-12	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2021-11-11	0	0.390	0.365	0.400	0.355	0.370	325,000	120,600	0.3711	0.390	0.365	0.400	0.355	0.370	325,000	0.3711	0.00%
2021-11-10	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2021-11-09	0	0.390	0.355	0.390	0.390	0.395	140,000	55,025	0.3930	0.390	0.355	0.390	0.390	0.395	140,000	0.3930	0.00%
2021-11-08	0	0.390	0.390	0.400	0.390	0.390	380,000	148,200	0.3900	0.390	0.390	0.400	0.390	0.390	380,000	0.3900	0.00%
2021-11-05	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2021-11-04	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2021-11-03	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2021-11-02	0	0.390	0.385	0.390	0.390	0.390	60,000	23,400	0.3900	0.390	0.385	0.390	0.390	0.390	60,000	0.3900	0.00%
2021-11-01	0	0.390	0.385	0.405	0.390	0.390	100,000	39,000	0.3900	0.390	0.385	0.405	0.390	0.390	100,000	0.3900	0.00%
2021-10-29	0	0.390	0.395	0.410	0.390	0.390	70,000	27,300	0.3900	0.390	0.395	0.410	0.390	0.390	70,000	0.3900	-1.27%
2021-10-28	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2021-10-27	0	0.395	0.390	0.405	0.390	0.390	25,000	9,750	0.3900	0.395	0.390	0.405	0.390	0.390	25,000	0.3900	0.00%
2021-10-26	0	0.395	0.390	0.400	0.390	0.400	20,000	7,900	0.3950	0.395	0.390	0.400	0.390	0.400	20,000	0.3950	-1.25%
2021-10-25	0	0.400	0.390	0.410	0.400	0.405	160,000	64,300	0.4019	0.400	0.390	0.410	0.400	0.405	160,000	0.4019	-1.23%
2021-10-22	0	0.405	0.405	0.415	-	-	25,000	10,125	0.4050	0.405	0.405	0.415	-	-	25,000	0.4050	0.00%
2021-10-21	0	0.405	0.395	0.405	0.405	0.405	5,000	2,025	0.4050	0.405	0.395	0.405	0.405	0.405	5,000	0.4050	0.00%
2021-10-20	0	0.405	0.395	0.405	-	-	0	0	-	0.405	0.395	0.405	-	-	0	-	-1.22%
2021-10-19	0	0.410	0.395	0.410	0.410	0.410	65,000	26,650	0.4100	0.410	0.395	0.410	0.410	0.410	65,000	0.4100	0.00%
2021-10-18	0	0.410	0.395	0.430	0.395	0.415	65,000	26,875	0.4135	0.410	0.395	0.430	0.395	0.415	65,000	0.4135	-1.20%
2021-10-15	0	0.415	0.400	0.415	0.400	0.420	1,540,000	626,725	0.4070	0.415	0.400	0.415	0.400	0.420	1,540,000	0.4070	3.75%
2021-10-12	0	0.400	0.375	0.400	0.400	0.400	130,000	52,000	0.4000	0.400	0.375	0.400	0.400	0.400	130,000	0.4000	0.00%
2021-10-11	0	0.400	0.380	0.400	0.400	0.420	160,000	65,600	0.4100	0.400	0.380	0.400	0.400	0.420	160,000	0.4100	2.56%
2021-10-08	0	0.390	0.370	0.390	0.370	0.395	165,000	62,275	0.3774	0.390	0.370	0.390	0.370	0.395	165,000	0.3774	-2.50%
2021-10-07	0	0.400	0.375	0.400	0.380	0.400	180,000	68,850	0.3825	0.400	0.375	0.400	0.380	0.400	180,000	0.3825	2.56%
2021-10-06	0	0.390	0.385	0.390	0.385	0.400	550,000	215,975	0.3927	0.390	0.385	0.390	0.385	0.400	550,000	0.3927	-3.70%
2021-10-05	0	0.405	0.385	0.405	0.375	0.405	1,035,000	408,425	0.3946	0.405	0.385	0.405	0.375	0.405	1,035,000	0.3946	3.85%
2021-10-04	0	0.390	0.390	0.400	0.370	0.400	825,000	318,425	0.3860	0.390	0.390	0.400	0.370	0.400	825,000	0.3860	5.41%
2021-09-30	0	0.370	0.335	0.370	0.370	0.370	170,000	62,900	0.3700	0.370	0.335	0.370	0.370	0.370	170,000	0.3700	0.00%
2021-09-29	0	0.370	0.355	0.370	0.350	0.370	350,000	125,900	0.3597	0.370	0.355	0.370	0.350	0.370	350,000	0.3597	4.23%
2021-09-28	0	0.355	0.320	0.355	0.290	0.360	910,000	319,025	0.3506	0.355	0.320	0.355	0.290	0.360	910,000	0.3506	1.43%
2021-09-27	0	0.350	0.290	0.350	0.320	0.350	1,430,000	466,600	0.3263	0.350	0.290	0.350	0.320	0.350	1,430,000	0.3263	6.06%
2021-09-24	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	-5.71%
2021-09-23	0	0.350	0.330	0.350	0.280	0.350	690,000	220,950	0.3202	0.350	0.330	0.350	0.280	0.350	690,000	0.3202	14.75%
2021-09-21	0	0.305	0.275	0.305	0.295	0.310	160,000	47,350	0.2959	0.305	0.275	0.305	0.295	0.310	160,000	0.2959	3.39%
2021-09-20	0	0.295	0.270	0.295	0.270	0.315	210,000	57,525	0.2739	0.295	0.270	0.295	0.270	0.315	210,000	0.2739	0.00%
2021-09-17	0	0.295	0.260	0.295	0.295	0.300	70,000	20,900	0.2986	0.295	0.260	0.295	0.295	0.300	70,000	0.2986	-1.67%
2021-09-16	0	0.300	0.260	0.300	0.285	0.310	25,000	7,250	0.2900	0.300	0.260	0.300	0.285	0.310	25,000	0.2900	1.69%
2021-09-15	0	0.295	0.260	0.285	0.255	0.305	190,000	50,975	0.2683	0.295	0.260	0.285	0.255	0.305	190,000	0.2683	1.72%
2021-09-14	0	0.290	0.265	0.290	0.270	0.290	40,000	10,900	0.2725	0.290	0.265	0.290	0.270	0.290	40,000	0.2725	0.00%
2021-09-13	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2021-09-10	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2021-09-09	0	0.290	0.275	0.290	-	-	10,000	2,900	0.2900	0.290	0.275	0.290	-	-	10,000	0.2900	0.00%
2021-09-08	0	0.290	0.275	0.290	0.275	0.310	65,000	18,800	0.2892	0.290	0.275	0.290	0.275	0.310	65,000	0.2892	0.00%
2021-09-07	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2021-09-06	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2021-09-03	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2021-09-02	0	0.290	0.285	0.290	0.290	0.305	105,000	31,075	0.2960	0.290	0.285	0.290	0.290	0.305	105,000	0.2960	-3.33%
2021-09-01	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-3.23%
2021-08-31	0	0.310	0.285	0.310	0.290	0.310	100,000	29,100	0.2910	0.310	0.285	0.310	0.290	0.310	100,000	0.2910	0.00%
2021-08-30	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-3.12%
2021-08-27	0	0.320	0.285	0.320	0.320	0.320	30,000	8,725	0.2908	0.320	0.285	0.320	0.320	0.320	30,000	0.2908	6.67%
2021-08-26	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-08-25	0	0.300	0.285	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.285	0.300	0.300	0.300	10,000	0.3000	0.00%
2021-08-24	0	0.300	0.295	0.300	0.295	0.330	25,000	7,850	0.3140	0.300	0.295	0.300	0.295	0.330	25,000	0.3140	1.69%
2021-08-23	0	0.295	0.280	0.300	0.280	0.295	50,000	14,075	0.2815	0.295	0.280	0.300	0.280	0.295	50,000	0.2815	0.00%
2021-08-20	0	0.295	0.280	0.295	0.280	0.295	105,000	29,475	0.2807	0.295	0.280	0.295	0.280	0.295	105,000	0.2807	0.00%
2021-08-19	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2021-08-18	0	0.295	0.285	0.300	0.295	0.295	5,000	1,475	0.2950	0.295	0.285	0.300	0.295	0.295	5,000	0.2950	-1.67%
2021-08-17	0	0.300	0.285	0.305	-	-	0	0	-	0.300	0.285	0.305	-	-	0	-	-1.64%
2021-08-16	0	0.305	0.290	0.310	0.280	0.305	275,000	78,800	0.2865	0.305	0.290	0.310	0.280	0.305	275,000	0.2865	-4.69%
2021-08-13	0	0.320	0.295	0.320	0.295	0.345	30,000	9,475	0.3158	0.320	0.295	0.320	0.295	0.345	30,000	0.3158	6.67%
2021-08-12	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2021-08-11	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-08-10	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-08-09	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-08-06	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-3.23%
2021-08-05	0	0.310	0.280	0.330	0.310	0.310	5,000	1,550	0.3100	0.310	0.280	0.330	0.310	0.310	5,000	0.3100	5.08%
2021-08-04	0	0.295	0.295	0.300	0.280	0.280	40,000	11,200	0.2800	0.295	0.295	0.300	0.280	0.280	40,000	0.2800	-1.67%
2021-08-03	0	0.300	0.290	0.300	0.300	0.350	90,000	28,725	0.3192	0.300	0.290	0.300	0.300	0.350	90,000	0.3192	0.00%
2021-08-02	0	0.300	0.290	0.300	0.290	0.300	30,000	8,750	0.2917	0.300	0.290	0.300	0.290	0.300	30,000	0.2917	0.00%
2021-07-30	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-1.64%
2021-07-29	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2021-07-28	0	0.305	0.290	0.305	0.305	0.305	25,000	7,325	0.2930	0.305	0.290	0.305	0.305	0.305	25,000	0.2930	5.17%
2021-07-27	0	0.290	0.290	0.305	0.290	0.290	180,000	52,200	0.2900	0.290	0.290	0.305	0.290	0.290	180,000	0.2900	-7.94%
2021-07-26	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	-1.56%
2021-07-23	0	0.320	0.295	0.320	0.305	0.320	10,000	3,125	0.3125	0.320	0.295	0.320	0.305	0.320	10,000	0.3125	4.92%
2021-07-22	0	0.305	0.295	0.305	0.305	0.305	50,000	15,125	0.3025	0.305	0.295	0.305	0.305	0.305	50,000	0.3025	0.00%
2021-07-21	0	0.305	0.290	0.305	0.295	0.305	25,000	7,475	0.2990	0.305	0.290	0.305	0.295	0.305	25,000	0.2990	-1.61%
2021-07-20	0	0.310	0.290	0.315	0.295	0.330	45,000	13,725	0.3050	0.310	0.290	0.315	0.295	0.330	45,000	0.3050	1.64%
2021-07-19	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	-1.61%
2021-07-16	0	0.310	0.295	0.315	0.290	0.310	145,000	42,325	0.2919	0.310	0.295	0.315	0.290	0.310	145,000	0.2919	3.33%
2021-07-15	0	0.300	0.295	0.300	0.295	0.300	65,000	19,200	0.2954	0.300	0.295	0.300	0.295	0.300	65,000	0.2954	-4.76%
2021-07-14	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-4.55%
2021-07-13	0	0.330	0.300	0.330	0.300	0.335	45,000	13,675	0.3039	0.330	0.300	0.330	0.300	0.335	45,000	0.3039	10.00%
2021-07-12	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-07-09	0	0.300	0.290	0.300	0.290	0.300	160,000	46,825	0.2927	0.300	0.290	0.300	0.290	0.300	160,000	0.2927	0.00%
2021-07-08	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2021-07-07	0	0.305	0.285	0.310	0.305	0.305	5,000	1,525	0.3050	0.305	0.285	0.310	0.305	0.305	5,000	0.3050	-1.61%
2021-07-06	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2021-07-05	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-1.59%
2021-07-02	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	0.00%
2021-06-30	0	0.315	0.300	0.320	0.285	0.315	80,000	23,175	0.2897	0.315	0.300	0.320	0.285	0.315	80,000	0.2897	-1.56%
2021-06-29	0	0.320	0.290	0.320	0.320	0.320	30,000	9,600	0.3200	0.320	0.290	0.320	0.320	0.320	30,000	0.3200	0.00%
2021-06-28	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2021-06-25	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2021-06-24	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-1.49%
2021-06-23	0	0.335	0.305	0.335	0.330	0.340	10,000	3,350	0.3350	0.335	0.305	0.335	0.330	0.340	10,000	0.3350	1.52%
2021-06-22	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2021-06-21	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	-1.49%
2021-06-18	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2021-06-17	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2021-06-16	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2021-06-15	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-2.90%
2021-06-11	0	0.345	0.295	0.350	0.325	0.345	385,000	126,250	0.3279	0.345	0.295	0.350	0.325	0.345	385,000	0.3279	6.15%
2021-06-10	0	0.325	0.315	0.340	0.285	0.325	245,000	75,400	0.3078	0.325	0.315	0.340	0.285	0.325	245,000	0.3078	10.17%
2021-06-09	0	0.295	0.280	0.295	0.280	0.350	1,200,000	353,900	0.2949	0.295	0.280	0.295	0.280	0.350	1,200,000	0.2949	-13.24%
2021-06-08	0	0.340	0.325	0.350	0.330	0.360	185,000	62,600	0.3384	0.340	0.325	0.350	0.330	0.360	185,000	0.3384	-10.53%
2021-06-07	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2021-06-04	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2021-06-03	0	0.380	0.335	0.380	0.380	0.380	5,000	1,900	0.3800	0.380	0.335	0.380	0.380	0.380	5,000	0.3800	5.56%
2021-06-02	0	0.360	0.335	0.390	-	-	20,000	7,200	0.3600	0.360	0.335	0.390	-	-	20,000	0.3600	0.00%
2021-06-01	0	0.360	0.310	0.360	0.330	0.395	55,000	19,650	0.3573	0.360	0.310	0.360	0.330	0.395	55,000	0.3573	2.86%
2021-05-31	0	0.350	0.310	0.350	0.340	0.365	300,000	102,175	0.3406	0.350	0.310	0.350	0.340	0.365	300,000	0.3406	0.00%
2021-05-28	0	0.350	0.320	0.350	0.310	0.350	120,000	38,900	0.3242	0.350	0.320	0.350	0.310	0.350	120,000	0.3242	11.11%
2021-05-27	0	0.315	0.300	0.315	0.300	0.315	775,000	236,550	0.3052	0.315	0.300	0.315	0.300	0.315	775,000	0.3052	-10.00%
2021-05-26	0	0.350	0.315	0.360	0.350	0.350	10,000	3,500	0.3500	0.350	0.315	0.360	0.350	0.350	10,000	0.3500	0.00%
2021-05-25	0	0.350	0.350	0.355	-	-	0	0	-	0.350	0.350	0.355	-	-	0	-	0.00%
2021-05-24	0	0.350	0.350	0.355	0.350	0.360	540,000	189,050	0.3501	0.350	0.350	0.355	0.350	0.360	540,000	0.3501	0.00%
2021-05-21	0	0.350	0.335	0.350	0.335	0.350	125,000	42,100	0.3368	0.350	0.335	0.350	0.335	0.350	125,000	0.3368	4.48%
2021-05-20	0	0.335	0.320	0.355	-	-	0	0	-	0.335	0.320	0.355	-	-	0	-	0.00%
2021-05-18	0	0.335	0.335	0.355	0.335	0.335	5,000	1,675	0.3350	0.335	0.335	0.355	0.335	0.335	5,000	0.3350	0.00%
2021-05-17	0	0.335	0.310	0.340	-	-	5,000	1,600	0.3200	0.335	0.310	0.340	-	-	5,000	0.3200	-2.90%
2021-05-14	0	0.345	0.305	0.345	0.330	0.360	20,000	6,900	0.3450	0.345	0.305	0.345	0.330	0.360	20,000	0.3450	4.55%
2021-05-13	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2021-05-12	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	-1.49%
2021-05-11	0	0.335	0.315	0.340	0.300	0.335	95,000	29,200	0.3074	0.335	0.315	0.340	0.300	0.335	95,000	0.3074	4.69%
2021-05-10	0	0.320	0.300	0.335	0.300	0.325	75,000	23,075	0.3077	0.320	0.300	0.335	0.300	0.325	75,000	0.3077	-3.03%
2021-05-07	0	0.330	0.310	0.330	0.315	0.365	490,000	155,950	0.3183	0.330	0.310	0.330	0.315	0.365	490,000	0.3183	-1.49%
2021-05-06	0	0.335	0.320	0.335	0.345	0.345	5,000	1,725	0.3450	0.335	0.320	0.335	0.345	0.345	5,000	0.3450	1.52%
2021-05-05	0	0.330	0.315	0.330	0.330	0.330	50,000	16,500	0.3300	0.330	0.315	0.330	0.330	0.330	50,000	0.3300	-1.49%
2021-05-04	0	0.335	0.320	0.340	-	-	20,000	6,800	0.3400	0.335	0.320	0.340	-	-	20,000	0.3400	-1.47%
2021-05-03	0	0.340	0.335	0.340	0.320	0.370	480,000	157,700	0.3285	0.340	0.335	0.340	0.320	0.370	480,000	0.3285	-9.33%
2021-04-30	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2021-04-29	0	0.375	0.320	0.375	0.335	0.375	165,000	57,225	0.3468	0.375	0.320	0.375	0.335	0.375	165,000	0.3468	8.70%
2021-04-28	0	0.345	0.330	0.345	0.345	0.360	30,000	10,425	0.3475	0.345	0.330	0.345	0.345	0.360	30,000	0.3475	-6.76%
2021-04-27	0	0.370	0.330	0.370	0.355	0.390	30,000	11,175	0.3725	0.370	0.330	0.370	0.355	0.390	30,000	0.3725	4.23%
2021-04-26	0	0.355	0.350	0.355	0.350	0.370	80,000	28,100	0.3513	0.355	0.350	0.355	0.350	0.370	80,000	0.3513	-10.13%
2021-04-23	0	0.395	0.330	0.395	0.345	0.395	40,000	14,275	0.3569	0.395	0.330	0.395	0.345	0.395	40,000	0.3569	11.27%
2021-04-22	0	0.355	0.330	0.355	0.355	0.355	10,000	3,550	0.3550	0.355	0.330	0.355	0.355	0.355	10,000	0.3550	0.00%
2021-04-21	0	0.355	0.355	0.360	0.355	0.360	120,000	42,800	0.3567	0.355	0.355	0.360	0.355	0.360	120,000	0.3567	0.00%
2021-04-20	0	0.355	0.355	0.360	0.355	0.360	185,000	65,775	0.3555	0.355	0.355	0.360	0.355	0.360	185,000	0.3555	0.00%
2021-04-19	0	0.355	0.355	0.360	0.350	0.400	440,000	157,625	0.3582	0.355	0.355	0.360	0.350	0.400	440,000	0.3582	-13.41%
2021-04-16	0	0.410	0.390	0.410	0.355	0.420	185,000	74,525	0.4028	0.410	0.390	0.410	0.355	0.420	185,000	0.4028	-4.65%
2021-04-15	0	0.430	0.330	0.430	0.375	0.430	30,000	11,525	0.3842	0.430	0.330	0.430	0.375	0.430	30,000	0.3842	19.44%
2021-04-14	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-2.70%
2021-04-13	0	0.370	0.320	0.370	0.345	0.370	25,000	8,750	0.3500	0.370	0.320	0.370	0.345	0.370	25,000	0.3500	7.25%
2021-04-12	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2021-04-09	0	0.345	0.330	0.345	0.320	0.350	200,000	67,725	0.3386	0.345	0.330	0.345	0.320	0.350	200,000	0.3386	-1.43%
2021-04-08	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-1.41%
2021-04-07	0	0.355	0.320	0.365	-	-	0	0	-	0.355	0.320	0.365	-	-	0	-	0.00%
2021-04-01	0	0.355	0.345	0.360	0.340	0.370	180,000	63,325	0.3518	0.355	0.345	0.360	0.340	0.370	180,000	0.3518	-4.05%
2021-03-31	0	0.370	0.350	0.370	0.370	0.370	20,000	7,400	0.3700	0.370	0.350	0.370	0.370	0.370	20,000	0.3700	-1.33%
2021-03-30	0	0.375	0.370	0.375	0.370	0.375	55,000	20,375	0.3705	0.375	0.370	0.375	0.370	0.375	55,000	0.3705	0.00%
2021-03-29	0	0.375	0.355	0.375	0.350	0.375	95,000	34,775	0.3661	0.375	0.355	0.375	0.350	0.375	95,000	0.3661	-1.32%
2021-03-26	0	0.380	0.375	0.380	0.380	0.390	40,000	15,525	0.3881	0.380	0.375	0.380	0.380	0.390	40,000	0.3881	1.33%
2021-03-25	0	0.375	0.370	0.375	0.370	0.375	35,000	12,975	0.3707	0.375	0.370	0.375	0.370	0.375	35,000	0.3707	-3.85%
2021-03-24	0	0.390	0.375	0.390	0.370	0.390	70,000	26,100	0.3729	0.390	0.375	0.390	0.370	0.390	70,000	0.3729	1.30%
2021-03-23	0	0.385	0.375	0.385	0.375	0.400	15,000	5,750	0.3833	0.385	0.375	0.385	0.375	0.400	15,000	0.3833	-2.53%
2021-03-22	0	0.395	0.365	0.395	0.365	0.395	125,000	49,075	0.3926	0.395	0.365	0.395	0.365	0.395	125,000	0.3926	3.95%
2021-03-19	0	0.380	0.360	0.380	0.380	0.400	35,000	13,400	0.3829	0.380	0.360	0.380	0.380	0.400	35,000	0.3829	0.00%
2021-03-18	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2021-03-17	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2021-03-16	0	0.380	0.365	0.380	0.375	0.380	15,000	5,650	0.3767	0.380	0.365	0.380	0.375	0.380	15,000	0.3767	-2.56%
2021-03-15	0	0.390	0.360	0.390	0.370	0.390	25,000	9,450	0.3780	0.390	0.360	0.390	0.370	0.390	25,000	0.3780	-1.27%
2021-03-12	0	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2021-03-11	0	0.395	0.375	0.395	0.370	0.395	90,000	35,300	0.3922	0.395	0.375	0.395	0.370	0.395	90,000	0.3922	3.95%
2021-03-10	0	0.380	0.375	0.380	0.370	0.400	65,000	25,400	0.3908	0.380	0.375	0.380	0.370	0.400	65,000	0.3908	0.00%
2021-03-09	0	0.380	0.355	0.380	0.355	0.380	175,000	63,025	0.3601	0.380	0.355	0.380	0.355	0.380	175,000	0.3601	-2.56%
2021-03-08	0	0.390	0.360	0.400	0.360	0.405	345,000	124,750	0.3616	0.390	0.360	0.400	0.360	0.405	345,000	0.3616	0.00%
2021-03-05	0	0.390	0.355	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.355	0.390	0.390	0.390	10,000	0.3900	-1.27%
2021-03-04	0	0.395	0.365	0.400	0.345	0.395	85,000	31,100	0.3659	0.395	0.365	0.400	0.345	0.395	85,000	0.3659	-1.25%
2021-03-03	0	0.400	0.360	0.400	0.395	0.400	45,000	17,875	0.3972	0.400	0.360	0.400	0.395	0.400	45,000	0.3972	1.27%
2021-03-02	0	0.395	0.360	0.395	0.370	0.395	35,000	13,325	0.3807	0.395	0.360	0.395	0.370	0.395	35,000	0.3807	1.28%
2021-03-01	0	0.390	0.355	0.390	0.395	0.400	215,000	85,000	0.3953	0.390	0.355	0.390	0.395	0.400	215,000	0.3953	-1.27%
2021-02-26	0	0.395	0.340	0.395	0.385	0.400	35,000	13,700	0.3914	0.395	0.340	0.395	0.385	0.400	35,000	0.3914	1.28%
2021-02-25	0	0.390	0.370	0.390	0.380	0.405	170,000	66,350	0.3903	0.390	0.370	0.390	0.380	0.405	170,000	0.3903	-1.27%
2021-02-24	0	0.395	0.365	0.405	0.355	0.415	325,000	115,975	0.3568	0.395	0.365	0.405	0.355	0.415	325,000	0.3568	-2.47%
2021-02-23	0	0.405	0.360	0.405	0.405	0.450	65,000	26,800	0.4123	0.405	0.360	0.405	0.405	0.450	65,000	0.4123	-1.22%
2021-02-22	0	0.410	0.350	0.410	0.395	0.410	10,000	4,025	0.4025	0.410	0.350	0.410	0.395	0.410	10,000	0.4025	3.80%
2021-02-19	0	0.395	0.355	0.400	0.385	0.415	60,000	23,900	0.3983	0.395	0.355	0.400	0.385	0.415	60,000	0.3983	0.00%
2021-02-18	0	0.395	0.365	0.400	0.365	0.420	365,000	146,850	0.4023	0.395	0.365	0.400	0.365	0.420	365,000	0.4023	8.22%
2021-02-17	0	0.365	0.350	0.370	0.310	0.395	310,000	106,625	0.3440	0.365	0.350	0.370	0.310	0.395	310,000	0.3440	-1.35%
2021-02-16	0	0.370	0.360	0.370	0.360	0.390	210,000	76,550	0.3645	0.370	0.360	0.370	0.360	0.390	210,000	0.3645	1.37%
2021-02-11	0	0.365	0.320	0.370	-	-	0	0	-	0.365	0.320	0.370	-	-	0	-	-1.35%
2021-02-10	0	0.370	0.370	0.380	0.330	0.385	120,000	44,375	0.3698	0.370	0.370	0.380	0.330	0.385	120,000	0.3698	0.00%
2021-02-09	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-1.33%
2021-02-08	0	0.375	0.360	0.375	0.335	0.385	10,000	3,600	0.3600	0.375	0.360	0.375	0.335	0.385	10,000	0.3600	10.29%
2021-02-05	0	0.340	0.335	0.340	0.340	0.340	45,000	15,300	0.3400	0.340	0.335	0.340	0.340	0.340	45,000	0.3400	0.00%
2021-02-04	0	0.340	0.330	0.340	0.340	0.340	65,000	22,100	0.3400	0.340	0.330	0.340	0.340	0.340	65,000	0.3400	0.00%
2021-02-03	0	0.340	0.330	0.340	0.320	0.340	300,000	98,100	0.3270	0.340	0.330	0.340	0.320	0.340	300,000	0.3270	3.03%
2021-02-02	0	0.330	0.310	0.330	0.300	0.330	170,000	53,725	0.3160	0.330	0.310	0.330	0.300	0.330	170,000	0.3160	-4.35%
2021-02-01	0	0.345	0.330	0.345	0.330	0.350	320,000	110,800	0.3463	0.345	0.330	0.345	0.330	0.350	320,000	0.3463	-1.43%
2021-01-29	0	0.350	0.320	0.350	0.300	0.385	1,130,000	372,850	0.3300	0.350	0.320	0.350	0.300	0.385	1,130,000	0.3300	-9.09%
2021-01-28	0	0.385	0.340	0.390	-	-	0	0	-	0.385	0.340	0.390	-	-	0	-	-2.53%
2021-01-27	0	0.395	0.365	0.395	0.355	0.395	285,000	105,425	0.3699	0.395	0.365	0.395	0.355	0.395	285,000	0.3699	2.60%
2021-01-26	0	0.385	0.375	0.385	0.385	0.395	135,000	52,775	0.3909	0.385	0.375	0.385	0.385	0.395	135,000	0.3909	-3.75%
2021-01-25	0	0.400	0.375	0.405	0.400	0.400	35,000	14,000	0.4000	0.400	0.375	0.405	0.400	0.400	35,000	0.4000	0.00%
2021-01-22	0	0.400	0.370	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.370	0.400	0.400	0.400	5,000	0.4000	1.27%
2021-01-21	0	0.395	0.370	0.400	0.375	0.395	305,000	118,325	0.3880	0.395	0.370	0.400	0.375	0.395	305,000	0.3880	-1.25%
2021-01-20	0	0.400	0.390	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.390	0.400	0.400	0.400	5,000	0.4000	0.00%
2021-01-19	0	0.400	0.390	0.400	0.390	0.400	105,000	41,050	0.3910	0.400	0.390	0.400	0.390	0.400	105,000	0.3910	2.56%
2021-01-18	0	0.390	0.375	0.395	0.375	0.405	205,000	78,700	0.3839	0.390	0.375	0.395	0.375	0.405	205,000	0.3839	-2.50%
2021-01-15	0	0.400	0.395	0.400	0.395	0.400	240,000	95,625	0.3984	0.400	0.395	0.400	0.395	0.400	240,000	0.3984	-2.44%
2021-01-14	0	0.410	0.380	0.415	0.350	0.420	290,000	110,075	0.3796	0.410	0.380	0.415	0.350	0.420	290,000	0.3796	3.80%
2021-01-13	0	0.395	0.390	0.395	0.395	0.395	95,000	37,525	0.3950	0.395	0.390	0.395	0.395	0.395	95,000	0.3950	-4.82%
2021-01-12	0	0.415	0.400	0.420	0.400	0.400	105,000	42,075	0.4007	0.415	0.400	0.420	0.400	0.400	105,000	0.4007	1.22%
2021-01-11	0	0.410	0.395	0.425	0.395	0.440	35,000	14,550	0.4157	0.410	0.395	0.425	0.395	0.440	35,000	0.4157	2.50%
2021-01-08	0	0.400	0.355	0.400	0.450	0.450	5,000	2,250	0.4500	0.400	0.355	0.400	0.450	0.450	5,000	0.4500	1.27%
2021-01-07	0	0.395	0.370	0.395	0.395	0.405	115,000	45,925	0.3993	0.395	0.370	0.395	0.395	0.405	115,000	0.3993	-1.25%
2021-01-06	0	0.400	0.400	0.410	0.400	0.410	70,000	28,350	0.4050	0.400	0.400	0.410	0.400	0.410	70,000	0.4050	-2.44%
2021-01-05	0	0.410	0.395	0.425	0.395	0.400	55,000	21,975	0.3995	0.410	0.395	0.425	0.395	0.400	55,000	0.3995	2.50%
2021-01-04	0	0.400	0.400	0.410	0.400	0.410	150,000	60,250	0.4017	0.400	0.400	0.410	0.400	0.410	150,000	0.4017	-1.23%
2020-12-31	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	-3.57%
2020-12-30	0	0.420	0.390	0.420	0.390	0.420	20,000	7,950	0.3975	0.420	0.390	0.420	0.390	0.420	20,000	0.3975	7.69%
2020-12-29	0	0.390	0.370	0.390	0.260	0.410	275,000	104,750	0.3809	0.390	0.370	0.390	0.260	0.410	275,000	0.3809	-4.88%
2020-12-28	0	0.410	0.395	0.410	0.380	0.410	690,000	274,400	0.3977	0.410	0.395	0.410	0.380	0.410	690,000	0.3977	-5.75%
2020-12-24	0	0.435	0.410	0.435	0.435	0.435	5,000	2,175	0.4350	0.435	0.410	0.435	0.435	0.435	5,000	0.4350	-3.33%
2020-12-23	0	0.450	0.405	0.450	0.430	0.460	90,000	38,950	0.4328	0.450	0.405	0.450	0.430	0.460	90,000	0.4328	4.65%
2020-12-22	0	0.430	0.405	0.450	0.405	0.430	295,000	123,750	0.4195	0.430	0.405	0.450	0.405	0.430	295,000	0.4195	-3.37%
2020-12-21	0	0.445	0.410	0.445	0.410	0.440	170,000	70,675	0.4157	0.445	0.410	0.445	0.410	0.440	170,000	0.4157	0.00%
2020-12-18	0	0.445	0.420	0.445	0.415	0.460	270,000	120,125	0.4449	0.445	0.420	0.445	0.415	0.460	270,000	0.4449	5.95%
2020-12-17	0	0.420	0.420	0.450	0.415	0.430	130,000	54,575	0.4198	0.420	0.420	0.450	0.415	0.430	130,000	0.4198	1.20%
2020-12-16	0	0.415	0.380	0.415	0.400	0.415	65,000	26,075	0.4012	0.415	0.380	0.415	0.400	0.415	65,000	0.4012	1.22%
2020-12-15	0	0.410	0.400	0.410	0.400	0.410	125,000	50,250	0.4020	0.410	0.400	0.410	0.400	0.410	125,000	0.4020	0.00%
2020-12-14	0	0.410	0.390	0.410	0.410	0.410	25,000	10,250	0.4100	0.410	0.390	0.410	0.410	0.410	25,000	0.4100	0.00%
2020-12-11	0	0.410	0.400	0.410	0.400	0.415	120,000	48,425	0.4035	0.410	0.400	0.410	0.400	0.415	120,000	0.4035	0.00%
2020-12-10	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-1.20%
2020-12-09	0	0.415	0.390	0.415	0.410	0.415	25,000	10,325	0.4130	0.415	0.390	0.415	0.410	0.415	25,000	0.4130	0.00%
2020-12-08	0	0.415	0.400	0.420	0.390	0.415	20,000	8,050	0.4025	0.415	0.400	0.420	0.390	0.415	20,000	0.4025	2.47%
2020-12-07	0	0.405	0.350	0.410	0.405	0.405	25,000	10,125	0.4050	0.405	0.350	0.410	0.405	0.405	25,000	0.4050	-1.22%
2020-12-04	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	-2.38%
2020-12-03	0	0.420	0.390	0.420	0.390	0.420	120,000	47,550	0.3963	0.420	0.390	0.420	0.390	0.420	120,000	0.3963	0.00%
2020-12-02	0	0.420	0.395	0.420	0.395	0.420	90,000	36,275	0.4031	0.420	0.395	0.420	0.395	0.420	90,000	0.4031	-2.33%
2020-12-01	0	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	0.00%
2020-11-30	0	0.430	0.400	0.450	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2020-11-27	0	0.430	0.400	0.430	0.400	0.430	1,470,000	591,475	0.4024	0.430	0.400	0.430	0.400	0.430	1,470,000	0.4024	-2.27%
2020-11-26	0	0.440	0.415	0.440	0.415	0.440	105,000	43,700	0.4162	0.440	0.415	0.440	0.415	0.440	105,000	0.4162	0.00%
2020-11-25	0	0.440	0.410	0.440	0.410	0.445	535,000	221,500	0.4140	0.440	0.410	0.440	0.410	0.445	535,000	0.4140	2.33%
2020-11-24	0	0.430	0.425	0.450	0.425	0.430	40,000	17,125	0.4281	0.430	0.425	0.450	0.425	0.430	40,000	0.4281	-2.27%
2020-11-23	0	0.440	0.430	0.440	0.425	0.450	40,000	17,250	0.4313	0.440	0.430	0.440	0.425	0.450	40,000	0.4313	0.00%
2020-11-20	0	0.440	0.420	0.440	0.420	0.480	210,000	88,700	0.4224	0.440	0.420	0.440	0.420	0.480	210,000	0.4224	-4.35%
2020-11-19	0	0.460	0.415	0.460	0.460	0.460	5,000	2,300	0.4600	0.460	0.415	0.460	0.460	0.460	5,000	0.4600	4.55%
2020-11-18	0	0.440	0.430	0.440	0.430	0.440	1,000,000	430,050	0.4301	0.440	0.430	0.440	0.430	0.440	1,000,000	0.4301	0.00%
2020-11-17	0	0.440	0.430	0.440	0.420	0.445	480,000	202,125	0.4211	0.440	0.430	0.440	0.420	0.445	480,000	0.4211	8.64%
2020-11-16	0	0.405	0.405	0.425	0.405	0.420	95,000	39,150	0.4121	0.405	0.405	0.425	0.405	0.420	95,000	0.4121	-5.81%
2020-11-13	0	0.430	0.420	0.430	0.420	0.450	1,890,000	811,725	0.4295	0.430	0.420	0.430	0.420	0.450	1,890,000	0.4295	-6.52%
2020-11-12	0	0.460	0.435	0.460	0.430	0.495	395,000	178,950	0.4530	0.460	0.435	0.460	0.430	0.495	395,000	0.4530	-3.16%
2020-11-11	0	0.475	0.450	0.470	0.450	0.500	2,360,000	1,126,375	0.4773	0.475	0.450	0.470	0.450	0.500	2,360,000	0.4773	-4.04%
2020-11-10	0	0.495	0.475	0.495	0.490	0.510	1,305,000	648,700	0.4971	0.495	0.475	0.495	0.490	0.510	1,305,000	0.4971	-10.00%
2020-11-09	0	0.550	0.520	0.550	0.550	0.550	60,000	33,000	0.5500	0.550	0.520	0.550	0.550	0.550	60,000	0.5500	0.00%
2020-11-06	0	0.550	0.530	0.550	0.520	0.560	155,000	82,250	0.5306	0.550	0.530	0.550	0.520	0.560	155,000	0.5306	1.85%
2020-11-05	0	0.540	0.530	0.540	0.540	0.550	115,000	62,950	0.5474	0.540	0.530	0.540	0.540	0.550	115,000	0.5474	-1.82%
2020-11-04	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	-1.79%
2020-11-03	0	0.560	0.510	0.560	0.550	0.560	205,000	112,800	0.5502	0.560	0.510	0.560	0.550	0.560	205,000	0.5502	1.82%
2020-11-02	0	0.550	0.530	0.550	0.550	0.570	25,000	14,000	0.5600	0.550	0.530	0.550	0.550	0.570	25,000	0.5600	0.00%
2020-10-30	0	0.550	0.530	0.550	0.530	0.560	295,000	157,750	0.5347	0.550	0.530	0.550	0.530	0.560	295,000	0.5347	-3.51%
2020-10-29	0	0.570	0.560	0.570	0.570	0.570	50,000	28,500	0.5700	0.570	0.560	0.570	0.570	0.570	50,000	0.5700	0.00%
2020-10-28	0	0.570	0.560	0.570	0.560	0.580	140,000	78,650	0.5618	0.570	0.560	0.570	0.560	0.580	140,000	0.5618	1.79%
2020-10-27	0	0.560	0.550	0.560	0.560	0.560	125,000	70,100	0.5608	0.560	0.550	0.560	0.560	0.560	125,000	0.5608	0.00%
2020-10-23	0	0.560	0.530	0.560	0.560	0.570	35,000	19,700	0.5629	0.560	0.530	0.560	0.560	0.570	35,000	0.5629	1.82%
2020-10-22	0	0.550	0.530	0.550	0.530	0.570	390,000	214,000	0.5487	0.550	0.530	0.550	0.530	0.570	390,000	0.5487	-1.79%
2020-10-21	0	0.560	0.550	0.560	0.550	0.570	225,000	124,100	0.5516	0.560	0.550	0.560	0.550	0.570	225,000	0.5516	1.82%
2020-10-20	0	0.550	0.530	0.550	0.520	0.570	540,000	285,950	0.5295	0.550	0.530	0.550	0.520	0.570	540,000	0.5295	-3.51%
2020-10-19	0	0.570	0.550	0.570	0.550	0.570	110,000	62,050	0.5641	0.570	0.550	0.570	0.550	0.570	110,000	0.5641	-1.72%
2020-10-16	0	0.580	0.560	0.580	0.570	0.600	1,120,000	639,550	0.5710	0.580	0.560	0.580	0.570	0.600	1,120,000	0.5710	-1.69%
2020-10-15	0	0.590	0.580	0.590	0.570	0.600	160,000	94,300	0.5894	0.590	0.580	0.590	0.570	0.600	160,000	0.5894	3.51%
2020-10-14	0	0.570	0.550	0.570	0.570	0.580	105,000	60,000	0.5714	0.570	0.550	0.570	0.570	0.580	105,000	0.5714	0.00%
2020-10-12	0	0.570	0.550	0.570	0.550	0.580	515,000	292,000	0.5670	0.570	0.550	0.570	0.550	0.580	515,000	0.5670	3.64%
2020-10-09	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	-1.79%
2020-10-08	0	0.560	0.500	0.560	0.530	0.560	75,000	40,400	0.5387	0.560	0.500	0.560	0.530	0.560	75,000	0.5387	3.70%
2020-10-07	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	-1.82%
2020-10-06	0	0.550	0.530	0.550	0.530	0.570	325,000	175,000	0.5385	0.550	0.530	0.550	0.530	0.570	325,000	0.5385	0.00%
2020-10-05	0	0.550	0.530	0.550	0.570	0.580	105,000	59,900	0.5705	0.550	0.530	0.550	0.570	0.580	105,000	0.5705	-3.51%
2020-09-30	0	0.570	0.560	0.570	0.560	0.580	105,000	59,450	0.5662	0.570	0.560	0.570	0.560	0.580	105,000	0.5662	-1.72%
2020-09-29	0	0.580	0.560	0.580	0.560	0.580	70,000	40,300	0.5757	0.580	0.560	0.580	0.560	0.580	70,000	0.5757	1.75%
2020-09-28	0	0.570	0.530	0.570	0.510	0.570	185,000	101,000	0.5459	0.570	0.530	0.570	0.510	0.570	185,000	0.5459	1.79%
2020-09-25	0	0.560	0.540	0.560	0.580	0.580	40,000	23,200	0.5800	0.560	0.540	0.560	0.580	0.580	40,000	0.5800	-1.75%
2020-09-24	0	0.570	0.550	0.570	0.550	0.580	625,000	349,400	0.5590	0.570	0.550	0.570	0.550	0.580	625,000	0.5590	0.00%
2020-09-23	0	0.570	0.530	0.570	0.550	0.580	245,000	137,750	0.5622	0.570	0.530	0.570	0.550	0.580	245,000	0.5622	0.00%
2020-09-22	0	0.570	0.560	0.570	0.560	0.590	570,000	324,400	0.5691	0.570	0.560	0.570	0.560	0.590	570,000	0.5691	0.00%
2020-09-21	0	0.570	0.560	0.570	0.560	0.600	365,000	211,800	0.5803	0.570	0.560	0.570	0.560	0.600	365,000	0.5803	1.79%
2020-09-18	0	0.560	0.550	0.560	0.560	0.570	355,000	199,750	0.5627	0.560	0.550	0.560	0.560	0.570	355,000	0.5627	-3.45%
2020-09-17	0	0.580	0.570	0.580	0.580	0.600	105,000	62,100	0.5914	0.580	0.570	0.580	0.580	0.600	105,000	0.5914	0.00%
2020-09-16	0	0.580	0.580	0.590	0.570	0.590	1,145,000	662,300	0.5784	0.580	0.580	0.590	0.570	0.590	1,145,000	0.5784	1.75%
2020-09-15	0	0.570	0.560	0.570	0.540	0.580	1,315,000	742,050	0.5643	0.570	0.560	0.570	0.540	0.580	1,315,000	0.5643	5.56%
2020-09-14	0	0.540	0.530	0.550	0.530	0.550	405,000	221,350	0.5465	0.540	0.530	0.550	0.530	0.550	405,000	0.5465	1.89%
2020-09-11	0	0.530	0.530	0.550	0.530	0.540	555,000	298,150	0.5372	0.530	0.530	0.550	0.530	0.540	555,000	0.5372	3.92%
2020-09-10	0	0.510	0.500	0.510	0.500	0.540	1,250,000	660,000	0.5280	0.510	0.500	0.510	0.500	0.540	1,250,000	0.5280	-1.92%
2020-09-09	0	0.520	0.490	0.520	0.500	0.550	305,000	153,300	0.5026	0.520	0.490	0.520	0.500	0.550	305,000	0.5026	4.00%
2020-09-08	0	0.500	0.490	0.510	0.500	0.500	50,000	25,000	0.5000	0.500	0.490	0.510	0.500	0.500	50,000	0.5000	0.00%
2020-09-07	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2020-09-04	0	0.500	0.485	0.510	0.450	0.530	545,000	271,150	0.4975	0.500	0.485	0.510	0.450	0.530	545,000	0.4975	0.00%
2020-09-03	0	0.500	0.480	0.500	0.480	0.510	125,000	62,825	0.5026	0.500	0.480	0.500	0.480	0.510	125,000	0.5026	-1.96%
2020-09-02	0	0.510	0.460	0.510	0.460	0.520	20,000	9,800	0.4900	0.510	0.460	0.510	0.460	0.520	20,000	0.4900	-1.92%
2020-09-01	0	0.520	0.450	0.520	-	-	100,000	49,000	0.4900	0.520	0.450	0.520	-	-	100,000	0.4900	-1.89%
2020-08-31	0	0.530	0.490	0.530	0.495	0.530	120,000	60,250	0.5021	0.530	0.490	0.530	0.495	0.530	120,000	0.5021	3.92%
2020-08-28	0	0.510	0.490	0.510	-	-	40,000	19,600	0.4900	0.510	0.490	0.510	-	-	40,000	0.4900	0.00%
2020-08-27	0	0.510	0.490	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.490	0.510	0.510	0.510	10,000	0.5100	0.00%
2020-08-26	0	0.510	0.485	0.520	0.495	0.510	45,000	22,375	0.4972	0.510	0.485	0.520	0.495	0.510	45,000	0.4972	2.00%
2020-08-25	0	0.500	0.500	0.520	0.500	0.500	205,000	102,500	0.5000	0.500	0.500	0.520	0.500	0.500	205,000	0.5000	0.00%
2020-08-24	0	0.500	0.490	0.510	0.500	0.500	60,000	30,000	0.5000	0.500	0.490	0.510	0.500	0.500	60,000	0.5000	-3.85%
2020-08-21	0	0.520	0.500	0.520	0.520	0.520	80,000	41,600	0.5200	0.520	0.500	0.520	0.520	0.520	80,000	0.5200	1.96%
2020-08-20	0	0.510	0.500	0.510	0.500	0.520	230,000	115,100	0.5004	0.510	0.500	0.510	0.500	0.520	230,000	0.5004	0.00%
2020-08-19	0	0.510	0.485	0.510	0.490	0.510	30,000	15,000	0.5000	0.510	0.485	0.510	0.490	0.510	30,000	0.5000	2.00%
2020-08-18	0	0.500	0.480	0.520	0.475	0.520	145,000	72,725	0.5016	0.500	0.480	0.520	0.475	0.520	145,000	0.5016	0.00%
2020-08-17	0	0.500	0.490	0.500	0.475	0.520	870,000	434,750	0.4997	0.500	0.490	0.500	0.475	0.520	870,000	0.4997	6.38%
2020-08-14	0	0.470	0.465	0.470	0.445	0.475	470,000	213,700	0.4547	0.470	0.465	0.470	0.445	0.475	470,000	0.4547	4.44%
2020-08-13	0	0.450	0.435	0.450	0.455	0.475	145,000	66,725	0.4602	0.450	0.435	0.450	0.455	0.475	145,000	0.4602	4.65%
2020-08-12	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	-3.37%
2020-08-11	0	0.445	0.435	0.445	0.445	0.445	50,000	22,250	0.4450	0.445	0.435	0.445	0.445	0.445	50,000	0.4450	-1.11%
2020-08-10	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	-1.10%
2020-08-07	0	0.455	0.425	0.455	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	0.00%
2020-08-06	0	0.455	0.425	0.455	0.430	0.460	120,000	52,025	0.4335	0.455	0.425	0.455	0.430	0.460	120,000	0.4335	-1.09%
2020-08-05	0	0.460	0.455	0.460	0.440	0.475	450,000	204,275	0.4539	0.460	0.455	0.460	0.440	0.475	450,000	0.4539	6.98%
2020-08-04	0	0.430	0.430	0.435	0.425	0.485	670,000	297,475	0.4440	0.430	0.430	0.435	0.425	0.485	670,000	0.4440	-8.51%
2020-08-03	0	0.470	0.450	0.470	0.450	0.530	590,000	280,925	0.4761	0.470	0.450	0.470	0.450	0.530	590,000	0.4761	-6.00%
2020-07-31	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2020-07-30	0	0.500	0.475	0.500	0.500	0.510	100,000	50,950	0.5095	0.500	0.475	0.500	0.500	0.510	100,000	0.5095	-3.85%
2020-07-29	0	0.520	0.490	0.520	0.520	0.520	10,000	5,200	0.5200	0.520	0.490	0.520	0.520	0.520	10,000	0.5200	0.00%
2020-07-28	0	0.520	0.490	0.520	0.465	0.520	655,000	311,025	0.4748	0.520	0.490	0.520	0.465	0.520	655,000	0.4748	10.64%
2020-07-27	0	0.470	0.450	0.470	0.450	0.470	80,000	36,225	0.4528	0.470	0.450	0.470	0.450	0.470	80,000	0.4528	-2.08%
2020-07-24	0	0.480	0.455	0.480	0.485	0.500	120,000	58,550	0.4879	0.480	0.455	0.480	0.485	0.500	120,000	0.4879	-3.03%
2020-07-23	0	0.495	0.470	0.495	0.480	0.495	130,000	64,100	0.4931	0.495	0.470	0.495	0.480	0.495	130,000	0.4931	-1.00%
2020-07-22	0	0.500	0.490	0.500	0.480	0.510	315,000	156,200	0.4959	0.500	0.490	0.500	0.480	0.510	315,000	0.4959	-5.66%
2020-07-21	0	0.530	0.500	0.530	0.540	0.550	20,000	10,900	0.5450	0.530	0.500	0.530	0.540	0.550	20,000	0.5450	1.92%
2020-07-20	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	-1.89%
2020-07-17	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2020-07-16	0	0.530	0.500	0.530	0.500	0.530	215,000	110,350	0.5133	0.530	0.500	0.530	0.500	0.530	215,000	0.5133	0.00%
2020-07-15	0	0.530	0.500	0.530	0.500	0.530	610,000	321,250	0.5266	0.530	0.500	0.530	0.500	0.530	610,000	0.5266	-5.36%
2020-07-14	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2020-07-13	0	0.560	0.530	0.560	0.580	0.580	20,000	10,700	0.5350	0.560	0.530	0.560	0.580	0.580	20,000	0.5350	1.82%
2020-07-10	0	0.550	0.540	0.550	0.540	0.550	90,000	49,000	0.5444	0.550	0.540	0.550	0.540	0.550	90,000	0.5444	-1.79%
2020-07-09	0	0.560	0.550	0.570	0.550	0.570	785,000	440,250	0.5608	0.560	0.550	0.570	0.550	0.570	785,000	0.5608	0.00%
2020-07-08	0	0.560	0.540	0.560	0.560	0.560	50,000	28,000	0.5600	0.560	0.540	0.560	0.560	0.560	50,000	0.5600	-3.45%
2020-07-07	0	0.580	0.570	0.580	0.570	0.610	610,000	351,450	0.5761	0.580	0.570	0.580	0.570	0.610	610,000	0.5761	3.57%
2020-07-06	0	0.560	0.550	0.560	0.520	0.560	1,090,000	582,750	0.5346	0.560	0.550	0.560	0.520	0.560	1,090,000	0.5346	0.00%
2020-07-03	0	0.560	0.540	0.560	0.540	0.560	145,000	79,100	0.5455	0.560	0.540	0.560	0.540	0.560	145,000	0.5455	-1.75%
2020-07-02	0	0.570	0.560	0.570	0.560	0.620	415,000	243,250	0.5861	0.570	0.560	0.570	0.560	0.620	415,000	0.5861	0.00%
2020-06-30	0	0.570	0.560	0.570	0.550	0.570	1,680,000	941,050	0.5601	0.570	0.560	0.570	0.550	0.570	1,680,000	0.5601	1.79%
2020-06-29	0	0.560	0.550	0.560	0.550	0.560	645,000	361,050	0.5598	0.560	0.550	0.560	0.550	0.560	645,000	0.5598	-1.75%
2020-06-26	0	0.570	0.550	0.570	0.550	0.580	775,000	437,650	0.5647	0.570	0.550	0.570	0.550	0.580	775,000	0.5647	1.79%
2020-06-24	0	0.560	0.550	0.560	0.550	0.560	170,000	93,650	0.5509	0.560	0.550	0.560	0.550	0.560	170,000	0.5509	-1.75%
2020-06-23	0	0.570	0.550	0.570	0.560	0.570	105,000	59,600	0.5676	0.570	0.550	0.570	0.560	0.570	105,000	0.5676	-1.72%
2020-06-22	0	0.580	0.560	0.580	0.560	0.580	265,000	153,600	0.5796	0.580	0.560	0.580	0.560	0.580	265,000	0.5796	0.00%
2020-06-19	0	0.580	0.560	0.580	0.560	0.580	485,000	276,550	0.5702	0.580	0.560	0.580	0.560	0.580	485,000	0.5702	1.75%
2020-06-18	0	0.570	0.570	0.580	0.560	0.600	775,000	459,200	0.5925	0.570	0.570	0.580	0.560	0.600	775,000	0.5925	1.79%
2020-06-17	0	0.560	0.540	0.570	0.500	0.560	1,265,000	682,000	0.5391	0.560	0.540	0.570	0.500	0.560	1,265,000	0.5391	5.66%
2020-06-16	0	0.530	0.530	0.550	0.520	0.610	1,940,000	1,091,250	0.5625	0.530	0.530	0.550	0.520	0.610	1,940,000	0.5625	-11.67%
2020-06-15	0	0.600	0.600	0.610	0.580	0.640	5,445,000	3,352,050	0.6156	0.600	0.600	0.610	0.580	0.640	5,445,000	0.6156	0.00%
2020-06-12	0	0.600	0.590	0.600	0.550	0.600	3,070,000	1,785,150	0.5815	0.600	0.590	0.600	0.550	0.600	3,070,000	0.5815	7.14%
2020-06-11	0	0.560	0.550	0.560	0.530	0.570	3,270,000	1,823,150	0.5575	0.560	0.550	0.560	0.530	0.570	3,270,000	0.5575	5.66%
2020-06-10	0	0.530	0.500	0.520	0.480	0.530	1,365,000	714,100	0.5232	0.530	0.500	0.520	0.480	0.530	1,365,000	0.5232	1.92%
2020-06-09	0	0.520	0.510	0.520	0.480	0.520	1,480,000	743,250	0.5022	0.520	0.510	0.520	0.480	0.520	1,480,000	0.5022	9.47%
2020-06-08	0	0.475	0.450	0.475	0.440	0.500	2,410,000	1,163,700	0.4829	0.475	0.450	0.475	0.440	0.500	2,410,000	0.4829	7.95%
2020-06-05	0	0.440	0.395	0.445	0.350	0.440	1,390,000	544,875	0.3920	0.440	0.395	0.445	0.350	0.440	1,390,000	0.3920	17.33%
2020-06-04	0	0.375	0.355	0.375	0.345	0.380	1,190,000	425,250	0.3574	0.375	0.355	0.375	0.345	0.380	1,190,000	0.3574	13.64%
2020-06-03	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2020-06-02	0	0.330	0.320	0.330	0.320	0.345	10,000	3,325	0.3325	0.330	0.320	0.330	0.320	0.345	10,000	0.3325	3.13%
2020-06-01	0	0.320	0.305	0.320	0.320	0.330	220,000	71,825	0.3265	0.320	0.305	0.320	0.320	0.330	220,000	0.3265	1.59%
2020-05-29	0	0.315	0.310	0.315	0.310	0.340	95,000	30,600	0.3221	0.315	0.310	0.315	0.310	0.340	95,000	0.3221	-5.97%
2020-05-28	0	0.335	0.305	0.340	0.310	0.395	430,000	146,900	0.3416	0.335	0.305	0.340	0.310	0.395	430,000	0.3416	8.06%
2020-05-27	0	0.310	0.285	0.310	0.300	0.340	85,000	26,000	0.3059	0.310	0.285	0.310	0.300	0.340	85,000	0.3059	-3.12%
2020-05-26	0	0.320	0.280	0.320	0.300	0.320	15,000	4,600	0.3067	0.320	0.280	0.320	0.300	0.320	15,000	0.3067	-1.54%
2020-05-25	0	0.325	0.280	0.330	0.325	0.325	5,000	1,625	0.3250	0.325	0.280	0.330	0.325	0.325	5,000	0.3250	-2.99%
2020-05-22	0	0.335	0.280	0.335	-	-	0	0	-	0.335	0.280	0.335	-	-	0	-	-4.29%
2020-05-21	0	0.350	0.295	0.350	-	-	0	0	-	0.350	0.295	0.350	-	-	0	-	0.00%
2020-05-20	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-2.78%
2020-05-19	0	0.360	0.335	0.360	0.325	0.380	415,000	145,800	0.3513	0.360	0.335	0.360	0.325	0.380	415,000	0.3513	5.88%
2020-05-18	0	0.340	0.280	0.340	0.325	0.340	350,000	116,225	0.3321	0.340	0.280	0.340	0.325	0.340	350,000	0.3321	1.49%
2020-05-15	0	0.335	0.280	0.340	-	-	0	0	-	0.335	0.280	0.340	-	-	0	-	0.00%
2020-05-14	0	0.335	0.300	0.340	0.330	0.335	115,000	38,225	0.3324	0.335	0.300	0.340	0.330	0.335	115,000	0.3324	0.00%
2020-05-13	0	0.335	0.300	0.335	0.310	0.345	275,000	89,925	0.3270	0.335	0.300	0.335	0.310	0.345	275,000	0.3270	8.06%
2020-05-12	0	0.310	0.290	0.310	0.290	0.310	225,000	65,550	0.2913	0.310	0.290	0.310	0.290	0.310	225,000	0.2913	-1.59%
2020-05-11	0	0.315	0.305	0.315	0.300	0.320	155,000	48,425	0.3124	0.315	0.305	0.315	0.300	0.320	155,000	0.3124	3.28%
2020-05-08	0	0.305	0.300	0.305	0.300	0.365	195,000	64,050	0.3285	0.305	0.300	0.305	0.300	0.365	195,000	0.3285	-6.15%
2020-05-07	0	0.325	0.310	0.325	0.320	0.340	40,000	13,350	0.3338	0.325	0.310	0.325	0.320	0.340	40,000	0.3338	-5.80%
2020-05-06	0	0.345	0.330	0.345	0.290	0.380	435,000	150,050	0.3449	0.345	0.330	0.345	0.290	0.380	435,000	0.3449	18.97%
2020-05-05	0	0.290	0.265	0.295	0.260	0.290	115,000	31,900	0.2774	0.290	0.265	0.295	0.260	0.290	115,000	0.2774	-12.12%
2020-05-04	0	0.330	0.260	0.330	-	-	0	0	-	0.330	0.260	0.330	-	-	0	-	-1.49%
2020-04-29	0	0.335	0.285	0.335	0.320	0.340	105,000	34,850	0.3319	0.335	0.285	0.335	0.320	0.340	105,000	0.3319	4.69%
2020-04-28	0	0.320	0.295	0.320	0.300	0.340	20,000	6,400	0.3200	0.320	0.295	0.320	0.300	0.340	20,000	0.3200	8.47%
2020-04-27	0	0.295	0.290	0.300	0.290	0.315	140,000	41,725	0.2980	0.295	0.290	0.300	0.290	0.315	140,000	0.2980	-7.81%
2020-04-24	0	0.320	0.295	0.320	0.295	0.345	25,000	7,875	0.3150	0.320	0.295	0.320	0.295	0.345	25,000	0.3150	8.47%
2020-04-23	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2020-04-22	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2020-04-21	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2020-04-20	0	0.300	0.275	0.300	0.280	0.300	50,000	14,100	0.2820	0.300	0.275	0.300	0.280	0.300	50,000	0.2820	0.00%
2020-04-17	0	0.300	0.290	0.300	0.290	0.310	215,000	64,575	0.3003	0.300	0.290	0.300	0.290	0.310	215,000	0.3003	3.45%
2020-04-16	0	0.290	0.285	0.290	0.285	0.300	40,000	11,700	0.2925	0.290	0.285	0.290	0.285	0.300	40,000	0.2925	-3.33%
2020-04-15	0	0.300	0.285	0.300	0.285	0.300	110,000	31,900	0.2900	0.300	0.285	0.300	0.285	0.300	110,000	0.2900	0.00%
2020-04-14	0	0.300	0.290	0.300	0.300	0.300	25,000	7,500	0.3000	0.300	0.290	0.300	0.300	0.300	25,000	0.3000	0.00%
2020-04-09	0	0.300	0.290	0.300	0.300	0.300	35,000	10,500	0.3000	0.300	0.290	0.300	0.300	0.300	35,000	0.3000	0.00%
2020-04-08	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2020-04-07	0	0.300	0.290	0.305	0.290	0.305	160,000	47,600	0.2975	0.300	0.290	0.305	0.290	0.305	160,000	0.2975	-1.64%
2020-04-06	0	0.305	0.285	0.305	0.295	0.320	410,000	128,700	0.3139	0.305	0.285	0.305	0.295	0.320	410,000	0.3139	7.02%
2020-04-03	0	0.285	0.270	0.285	0.220	0.290	3,185,000	791,295	0.2484	0.285	0.270	0.285	0.220	0.290	3,185,000	0.2484	-5.00%
2020-04-02	0	0.300	0.280	0.290	0.280	0.340	1,560,000	482,850	0.3095	0.300	0.280	0.290	0.280	0.340	1,560,000	0.3095	-16.67%
2020-04-01	0	0.360	0.320	0.345	0.310	0.365	925,000	304,650	0.3294	0.360	0.320	0.345	0.310	0.365	925,000	0.3294	-6.49%
2020-03-31	0	0.385	0.350	0.375	0.360	0.390	200,000	73,625	0.3681	0.385	0.350	0.375	0.360	0.390	200,000	0.3681	-3.75%
2020-03-30	0	0.400	0.360	0.400	0.390	0.400	115,000	44,900	0.3904	0.400	0.360	0.400	0.390	0.400	115,000	0.3904	0.00%
2020-03-27	0	0.400	0.360	0.400	0.390	0.400	35,000	13,900	0.3971	0.400	0.360	0.400	0.390	0.400	35,000	0.3971	2.56%
2020-03-26	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2020-03-25	0	0.390	0.380	0.400	0.365	0.400	245,000	92,250	0.3765	0.390	0.380	0.400	0.365	0.400	245,000	0.3765	-4.88%
2020-03-24	0	0.410	0.375	0.415	0.360	0.420	285,000	111,075	0.3897	0.410	0.375	0.415	0.360	0.420	285,000	0.3897	0.00%
2020-03-23	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-2.38%
2020-03-20	0	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	0.00%
2020-03-19	0	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	0.00%
2020-03-18	0	0.420	0.400	0.420	0.400	0.450	440,000	184,475	0.4193	0.420	0.400	0.420	0.400	0.450	440,000	0.4193	-6.67%
2020-03-17	0	0.450	0.430	0.450	0.470	0.470	5,000	2,350	0.4700	0.450	0.430	0.450	0.470	0.470	5,000	0.4700	-1.10%
2020-03-16	0	0.455	0.440	0.455	0.455	0.455	25,000	11,375	0.4550	0.455	0.440	0.455	0.455	0.455	25,000	0.4550	-9.00%
2020-03-13	0	0.500	0.440	0.500	0.410	0.500	2,890,000	1,243,725	0.4304	0.500	0.440	0.500	0.410	0.500	2,890,000	0.4304	8.70%
2020-03-12	0	0.460	0.450	0.460	0.460	0.470	10,000	4,650	0.4650	0.460	0.450	0.460	0.460	0.470	10,000	0.4650	-2.13%
2020-03-11	0	0.470	0.415	0.470	0.480	0.480	5,000	2,400	0.4800	0.470	0.415	0.470	0.480	0.480	5,000	0.4800	2.17%
2020-03-10	0	0.460	0.450	0.460	0.455	0.470	40,000	18,375	0.4594	0.460	0.450	0.460	0.455	0.470	40,000	0.4594	-4.17%
2020-03-09	0	0.480	0.455	0.480	0.445	0.480	535,000	243,275	0.4547	0.480	0.455	0.480	0.445	0.480	535,000	0.4547	3.23%
2020-03-06	0	0.465	0.395	0.460	0.410	0.465	120,000	51,625	0.4302	0.465	0.395	0.460	0.410	0.465	120,000	0.4302	5.68%
2020-03-05	0	0.440	0.425	0.440	0.370	0.490	1,435,000	602,125	0.4196	0.440	0.425	0.440	0.370	0.490	1,435,000	0.4196	-10.20%
2020-03-04	0	0.490	0.470	0.490	0.470	0.490	100,000	47,600	0.4760	0.490	0.470	0.490	0.470	0.490	100,000	0.4760	2.08%
2020-03-03	0	0.480	0.480	0.485	0.480	0.510	455,000	221,675	0.4872	0.480	0.480	0.485	0.480	0.510	455,000	0.4872	-5.88%
2020-03-02	0	0.510	0.485	0.510	0.485	0.530	620,000	310,150	0.5002	0.510	0.485	0.510	0.485	0.530	620,000	0.5002	0.00%
2020-02-28	0	0.510	0.500	0.510	0.510	0.540	165,000	85,300	0.5170	0.510	0.500	0.510	0.510	0.540	165,000	0.5170	-1.92%
2020-02-27	0	0.520	0.500	0.520	0.510	0.530	40,000	20,750	0.5188	0.520	0.500	0.520	0.510	0.530	40,000	0.5188	1.96%
2020-02-26	0	0.510	0.465	0.510	0.500	0.510	160,000	81,500	0.5094	0.510	0.465	0.510	0.500	0.510	160,000	0.5094	0.00%
2020-02-25	0	0.510	0.480	0.510	0.495	0.510	390,000	196,350	0.5035	0.510	0.480	0.510	0.495	0.510	390,000	0.5035	2.00%
2020-02-24	0	0.500	0.480	0.500	0.500	0.510	45,000	22,700	0.5044	0.500	0.480	0.500	0.500	0.510	45,000	0.5044	-1.96%
2020-02-21	0	0.510	0.485	0.510	0.500	0.510	50,000	25,300	0.5060	0.510	0.485	0.510	0.500	0.510	50,000	0.5060	0.00%
2020-02-20	0	0.510	0.480	0.510	0.495	0.520	545,000	274,150	0.5030	0.510	0.480	0.510	0.495	0.520	545,000	0.5030	0.00%
2020-02-19	0	0.510	0.500	0.510	0.510	0.520	145,000	74,100	0.5110	0.510	0.500	0.510	0.510	0.520	145,000	0.5110	-1.92%
2020-02-18	0	0.520	0.500	0.520	0.510	0.540	235,000	120,550	0.5130	0.520	0.500	0.520	0.510	0.540	235,000	0.5130	-1.89%
2020-02-17	0	0.530	0.510	0.530	0.520	0.540	85,000	44,600	0.5247	0.530	0.510	0.530	0.520	0.540	85,000	0.5247	0.00%
2020-02-14	0	0.530	0.510	0.530	0.510	0.540	70,000	36,750	0.5250	0.530	0.510	0.530	0.510	0.540	70,000	0.5250	0.00%
2020-02-13	0	0.530	0.500	0.530	0.500	0.530	425,000	217,750	0.5124	0.530	0.500	0.530	0.500	0.530	425,000	0.5124	3.92%
2020-02-12	0	0.510	0.510	0.520	0.510	0.540	295,000	152,250	0.5161	0.510	0.510	0.520	0.510	0.540	295,000	0.5161	-5.56%
2020-02-11	0	0.540	0.510	0.540	0.510	0.540	395,000	206,200	0.5220	0.540	0.510	0.540	0.510	0.540	395,000	0.5220	1.89%
2020-02-10	0	0.530	0.510	0.530	0.540	0.540	15,000	8,100	0.5400	0.530	0.510	0.530	0.540	0.540	15,000	0.5400	0.00%
2020-02-07	0	0.530	0.510	0.530	0.510	0.530	250,000	129,050	0.5162	0.530	0.510	0.530	0.510	0.530	250,000	0.5162	1.92%
2020-02-06	0	0.520	0.495	0.520	0.500	0.540	830,000	422,150	0.5086	0.520	0.495	0.520	0.500	0.540	830,000	0.5086	-1.89%
2020-02-05	0	0.530	0.530	0.540	0.510	0.540	275,000	144,700	0.5262	0.530	0.530	0.540	0.510	0.540	275,000	0.5262	1.92%
2020-02-04	0	0.520	0.510	0.520	0.520	0.550	175,000	92,400	0.5280	0.520	0.510	0.520	0.520	0.550	175,000	0.5280	-3.70%
2020-02-03	0	0.540	0.510	0.540	0.510	0.550	1,105,000	585,800	0.5301	0.540	0.510	0.540	0.510	0.550	1,105,000	0.5301	1.89%
2020-01-31	0	0.530	0.480	0.530	0.490	0.550	1,040,000	528,100	0.5078	0.530	0.480	0.530	0.490	0.550	1,040,000	0.5078	1.92%
2020-01-30	0	0.520	0.500	0.520	0.500	0.550	420,000	214,850	0.5115	0.520	0.500	0.520	0.500	0.550	420,000	0.5115	-3.70%
2020-01-29	0	0.540	0.500	0.540	0.530	0.550	110,000	59,400	0.5400	0.540	0.500	0.540	0.530	0.550	110,000	0.5400	0.00%
2020-01-24	0	0.540	0.520	0.540	0.530	0.550	75,000	40,550	0.5407	0.540	0.520	0.540	0.530	0.550	75,000	0.5407	3.85%
2020-01-23	0	0.520	0.510	0.520	0.520	0.540	850,000	448,000	0.5271	0.520	0.510	0.520	0.520	0.540	850,000	0.5271	0.00%
2020-01-22	0	0.520	0.500	0.520	0.510	0.530	290,000	149,800	0.5166	0.520	0.500	0.520	0.510	0.530	290,000	0.5166	1.96%
2020-01-21	0	0.510	0.490	0.510	0.480	0.550	2,387,936	1,219,540	0.5107	0.510	0.490	0.510	0.480	0.550	2,387,936	0.5107	-1.92%
2020-01-20	0	0.520	0.510	0.520	0.500	0.550	1,010,000	529,450	0.5242	0.520	0.510	0.520	0.500	0.550	1,010,000	0.5242	5.05%
2020-01-17	0	0.495	0.490	0.495	0.485	0.580	8,105,000	4,136,300	0.5103	0.495	0.490	0.495	0.485	0.580	8,105,000	0.5103	-11.61%
2020-01-16	0	0.560	0.550	0.560	0.560	0.570	115,000	64,900	0.5643	0.560	0.550	0.560	0.560	0.570	115,000	0.5643	0.00%
2020-01-15	0	0.560	0.540	0.560	0.540	0.570	1,015,000	563,300	0.5550	0.560	0.540	0.560	0.540	0.570	1,015,000	0.5550	0.00%
2020-01-14	0	0.560	0.540	0.560	0.540	0.580	710,000	393,550	0.5543	0.560	0.540	0.560	0.540	0.580	710,000	0.5543	0.00%
2020-01-13	0	0.560	0.550	0.560	0.560	0.580	775,000	435,850	0.5624	0.560	0.550	0.560	0.560	0.580	775,000	0.5624	0.00%
2020-01-10	0	0.560	0.530	0.560	0.530	0.580	1,895,000	1,055,050	0.5568	0.560	0.530	0.560	0.530	0.580	1,895,000	0.5568	5.66%
2020-01-09	0	0.530	0.530	0.540	0.520	0.600	4,575,000	2,454,900	0.5366	0.530	0.530	0.540	0.520	0.600	4,575,000	0.5366	-3.64%
2020-01-08	0	0.550	0.530	0.550	0.510	0.560	2,710,000	1,434,500	0.5293	0.550	0.530	0.550	0.510	0.560	2,710,000	0.5293	5.77%
2020-01-07	0	0.520	0.520	0.540	0.500	0.570	2,680,000	1,411,200	0.5266	0.520	0.520	0.540	0.500	0.570	2,680,000	0.5266	1.96%
2020-01-06	0	0.510	0.500	0.510	0.500	0.610	7,225,000	3,811,850	0.5276	0.510	0.500	0.510	0.500	0.610	7,225,000	0.5276	-13.56%
2020-01-03	0	0.590	0.550	0.590	0.550	0.620	3,800,000	2,273,400	0.5983	0.590	0.550	0.590	0.550	0.620	3,800,000	0.5983	3.51%
2020-01-02	0	0.570	0.530	0.570	0.500	0.580	4,070,000	2,255,350	0.5541	0.570	0.530	0.570	0.500	0.580	4,070,000	0.5541	-1.72%
2019-12-31	0	0.580	0.510	0.570	0.510	0.590	1,350,000	718,700	0.5324	0.580	0.510	0.570	0.510	0.590	1,350,000	0.5324	-1.69%
2019-12-30	0	0.590	0.550	0.590	0.550	0.620	1,320,000	783,450	0.5935	0.590	0.550	0.590	0.550	0.620	1,320,000	0.5935	-1.67%
2019-12-27	0	0.600	0.590	0.600	0.590	0.630	5,775,000	3,491,000	0.6045	0.600	0.590	0.600	0.590	0.630	5,775,000	0.6045	3.45%
2019-12-24	0	0.580	0.570	0.580	0.560	0.630	136,990,000	60,059,000	0.4384	0.580	0.570	0.580	0.560	0.630	136,990,000	0.4384	9.43%
2019-12-23	0	0.530	0.530	0.540	0.500	0.550	4,300,000	2,323,000	0.5402	0.530	0.530	0.540	0.500	0.550	4,300,000	0.5402	7.07%
2019-12-20	0	0.495	0.490	0.495	0.470	0.500	205,185,000	89,456,300	0.4360	0.495	0.490	0.495	0.470	0.500	205,185,000	0.4360	-6.60%
2019-12-19	0	0.530	0.510	0.530	0.500	0.540	1,030,000	531,400	0.5159	0.530	0.510	0.530	0.500	0.540	1,030,000	0.5159	0.00%
2019-12-18	0	0.530	0.510	0.530	0.520	0.560	2,340,000	1,261,050	0.5389	0.530	0.510	0.530	0.520	0.560	2,340,000	0.5389	-1.85%
2019-12-17	0	0.540	0.510	0.540	0.480	0.560	9,745,000	5,126,050	0.5260	0.540	0.510	0.540	0.480	0.560	9,745,000	0.5260	5.88%
2019-12-16	0	0.510	0.490	0.510	0.420	0.530	9,745,000	4,834,850	0.4961	0.510	0.490	0.510	0.420	0.530	9,745,000	0.4961	22.89%
2019-12-13	0	0.415	0.405	0.420	0.385	0.460	3,355,000	1,381,900	0.4119	0.415	0.405	0.420	0.385	0.460	3,355,000	0.4119	12.16%
2019-12-12	0	0.370	0.365	0.370	0.365	0.370	190,000	70,025	0.3686	0.370	0.365	0.370	0.365	0.370	190,000	0.3686	0.00%
2019-12-11	0	0.370	0.330	0.380	0.330	0.370	1,335,000	464,975	0.3483	0.370	0.330	0.380	0.330	0.370	1,335,000	0.3483	10.45%
2019-12-10	0	0.335	0.315	0.335	0.335	0.335	5,000	1,675	0.3350	0.335	0.315	0.335	0.335	0.335	5,000	0.3350	-1.47%
2019-12-09	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2019-12-06	0	0.340	0.290	0.340	0.330	0.340	205,000	67,700	0.3302	0.340	0.290	0.340	0.330	0.340	205,000	0.3302	-1.45%
2019-12-05	0	0.345	0.325	0.345	0.350	0.350	5,000	1,750	0.3500	0.345	0.325	0.345	0.350	0.350	5,000	0.3500	1.47%
2019-12-04	0	0.340	0.315	0.340	0.355	0.355	5,000	1,775	0.3550	0.340	0.315	0.340	0.355	0.355	5,000	0.3550	0.00%
2019-12-03	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2019-12-02	0	0.340	0.315	0.340	0.340	0.340	5,000	1,700	0.3400	0.340	0.315	0.340	0.340	0.340	5,000	0.3400	0.00%
2019-11-29	0	0.340	0.310	0.340	0.310	0.350	90,000	28,575	0.3175	0.340	0.310	0.340	0.310	0.350	90,000	0.3175	3.03%
2019-11-28	0	0.330	0.315	0.330	0.340	0.340	5,000	1,700	0.3400	0.330	0.315	0.330	0.340	0.340	5,000	0.3400	-1.49%
2019-11-27	0	0.335	0.310	0.335	0.310	0.335	310,000	99,075	0.3196	0.335	0.310	0.335	0.310	0.335	310,000	0.3196	-1.47%
2019-11-26	0	0.340	0.315	0.345	0.345	0.345	5,000	1,725	0.3450	0.340	0.315	0.345	0.345	0.345	5,000	0.3450	0.00%
2019-11-25	0	0.340	0.315	0.340	0.340	0.340	5,000	1,700	0.3400	0.340	0.315	0.340	0.340	0.340	5,000	0.3400	0.00%
2019-11-22	0	0.340	0.315	0.340	0.310	0.345	250,000	79,325	0.3173	0.340	0.315	0.340	0.310	0.345	250,000	0.3173	0.00%
2019-11-21	0	0.340	0.315	0.340	0.315	0.345	45,000	14,325	0.3183	0.340	0.315	0.340	0.315	0.345	45,000	0.3183	-2.86%
2019-11-20	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2019-11-19	0	0.350	0.325	0.350	0.350	0.360	230,000	81,250	0.3533	0.350	0.325	0.350	0.350	0.360	230,000	0.3533	0.00%
2019-11-18	0	0.350	0.300	0.350	0.345	0.355	225,000	77,750	0.3456	0.350	0.300	0.350	0.345	0.355	225,000	0.3456	1.45%
2019-11-15	0	0.345	0.305	0.345	0.305	0.345	170,000	54,125	0.3184	0.345	0.305	0.345	0.305	0.345	170,000	0.3184	2.99%
2019-11-14	0	0.335	0.300	0.340	0.285	0.365	925,000	294,025	0.3179	0.335	0.300	0.340	0.285	0.365	925,000	0.3179	8.06%
2019-11-13	0	0.310	0.285	0.310	0.285	0.310	155,000	45,550	0.2939	0.310	0.285	0.310	0.285	0.310	155,000	0.2939	3.33%
2019-11-12	0	0.300	0.285	0.300	0.285	0.305	250,000	72,475	0.2899	0.300	0.285	0.300	0.285	0.305	250,000	0.2899	5.26%
2019-11-11	0	0.285	0.285	0.290	0.275	0.300	785,000	222,950	0.2840	0.285	0.285	0.290	0.275	0.300	785,000	0.2840	3.64%
2019-11-08	0	0.275	0.255	0.275	0.245	0.275	870,000	227,600	0.2616	0.275	0.255	0.275	0.245	0.275	870,000	0.2616	12.24%
2019-11-07	0	0.245	0.240	0.245	0.236	0.260	395,000	98,360	0.2490	0.245	0.240	0.245	0.236	0.260	395,000	0.2490	-5.77%
2019-11-06	0	0.260	0.235	0.260	0.231	0.260	495,000	120,280	0.2430	0.260	0.235	0.260	0.231	0.260	495,000	0.2430	13.04%
2019-11-05	0	0.230	0.228	0.230	0.226	0.237	335,000	77,590	0.2316	0.230	0.228	0.230	0.226	0.237	335,000	0.2316	-2.13%
2019-11-04	0	0.235	0.226	0.235	0.226	0.241	855,000	195,485	0.2286	0.235	0.226	0.235	0.226	0.241	855,000	0.2286	-0.84%
2019-11-01	0	0.237	0.229	0.237	0.225	0.239	935,000	219,560	0.2348	0.237	0.229	0.237	0.225	0.239	935,000	0.2348	1.28%
2019-10-31	0	0.234	0.231	0.235	0.230	0.243	405,000	94,790	0.2340	0.234	0.231	0.235	0.230	0.243	405,000	0.2340	2.18%
2019-10-30	0	0.229	0.228	0.230	0.227	0.234	1,145,000	262,530	0.2293	0.229	0.228	0.230	0.227	0.234	1,145,000	0.2293	-0.43%
2019-10-29	0	0.230	0.225	0.230	0.224	0.236	1,815,000	414,710	0.2285	0.230	0.225	0.230	0.224	0.236	1,815,000	0.2285	0.00%
2019-10-28	0	0.230	0.223	0.230	0.223	0.247	1,595,000	363,770	0.2281	0.230	0.223	0.230	0.223	0.247	1,595,000	0.2281	2.22%
2019-10-25	0	0.225	0.225	0.230	0.225	0.250	2,505,000	582,775	0.2326	0.225	0.225	0.230	0.225	0.250	2,505,000	0.2326	-11.76%
2019-10-24	0	0.255	0.245	0.255	0.242	0.255	2,600,000	647,450	0.2490	0.255	0.245	0.255	0.242	0.255	2,600,000	0.2490	-7.27%
2019-10-23	0	0.275	0.260	0.275	0.260	0.285	1,205,000	319,975	0.2655	0.275	0.260	0.275	0.260	0.285	1,205,000	0.2655	-3.51%
2019-10-22	0	0.285	0.270	0.285	0.275	0.300	875,000	244,550	0.2795	0.285	0.270	0.285	0.275	0.300	875,000	0.2795	-5.00%
2019-10-21	0	0.300	0.285	0.300	0.280	0.365	825,000	247,550	0.3001	0.300	0.285	0.300	0.280	0.365	825,000	0.3001	-7.69%
2019-10-18	0	0.325	0.275	0.325	0.315	0.330	45,000	14,250	0.3167	0.325	0.275	0.325	0.315	0.330	45,000	0.3167	3.17%
2019-10-17	0	0.315	0.310	0.315	0.310	0.340	1,685,000	547,450	0.3249	0.315	0.310	0.315	0.310	0.340	1,685,000	0.3249	-11.27%
2019-10-16	0	0.355	0.340	0.355	0.330	0.355	715,000	242,725	0.3395	0.355	0.340	0.355	0.330	0.355	715,000	0.3395	2.90%
2019-10-15	0	0.345	0.330	0.350	0.330	0.350	350,000	119,450	0.3413	0.345	0.330	0.350	0.330	0.350	350,000	0.3413	0.00%
2019-10-14	0	0.345	0.335	0.345	0.325	0.365	3,240,000	1,086,775	0.3354	0.345	0.335	0.345	0.325	0.365	3,240,000	0.3354	-6.76%
2019-10-11	0	0.370	0.340	0.370	0.350	0.370	1,950,000	707,400	0.3628	0.370	0.340	0.370	0.350	0.370	1,950,000	0.3628	5.71%
2019-10-10	0	0.350	0.335	0.350	0.320	0.360	650,000	213,575	0.3286	0.350	0.335	0.350	0.320	0.360	650,000	0.3286	0.00%
2019-10-09	0	0.350	0.330	0.350	0.345	0.350	190,000	65,775	0.3462	0.350	0.330	0.350	0.345	0.350	190,000	0.3462	-2.78%
2019-10-08	0	0.360	0.345	0.360	0.335	0.365	810,000	274,425	0.3388	0.360	0.345	0.360	0.335	0.365	810,000	0.3388	0.00%
2019-10-04	0	0.360	0.325	0.360	0.345	0.375	305,000	107,800	0.3534	0.360	0.325	0.360	0.345	0.375	305,000	0.3534	1.41%
2019-10-03	0	0.355	0.355	0.360	0.340	0.350	430,000	148,500	0.3453	0.355	0.355	0.360	0.340	0.350	430,000	0.3453	5.97%
2019-10-02	0	0.335	0.320	0.335	0.320	0.345	420,000	138,250	0.3292	0.335	0.320	0.335	0.320	0.345	420,000	0.3292	-2.90%
2019-09-30	0	0.345	0.315	0.345	0.340	0.365	60,000	20,975	0.3496	0.345	0.315	0.345	0.340	0.365	60,000	0.3496	1.47%
2019-09-27	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2019-09-26	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2019-09-25	0	0.340	0.305	0.340	0.330	0.360	35,000	11,950	0.3414	0.340	0.305	0.340	0.330	0.360	35,000	0.3414	4.62%
2019-09-24	0	0.325	0.315	0.325	0.305	0.330	245,000	77,125	0.3148	0.325	0.315	0.325	0.305	0.330	245,000	0.3148	-4.41%
2019-09-23	0	0.340	0.310	0.335	0.330	0.345	20,000	6,675	0.3338	0.340	0.310	0.335	0.330	0.345	20,000	0.3338	-1.45%
2019-09-20	0	0.345	0.325	0.350	0.305	0.350	185,000	60,100	0.3249	0.345	0.325	0.350	0.305	0.350	185,000	0.3249	-1.43%
2019-09-19	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	-2.78%
2019-09-18	0	0.360	0.345	0.355	0.340	0.365	145,000	50,325	0.3471	0.360	0.345	0.355	0.340	0.365	145,000	0.3471	1.41%
2019-09-17	0	0.355	0.340	0.355	0.345	0.370	220,000	78,050	0.3548	0.355	0.340	0.355	0.345	0.370	220,000	0.3548	-4.05%
2019-09-16	0	0.370	0.355	0.370	0.355	0.375	155,000	57,250	0.3694	0.370	0.355	0.370	0.355	0.375	155,000	0.3694	0.00%
2019-09-13	0	0.370	0.360	0.370	0.370	0.370	20,000	7,400	0.3700	0.370	0.360	0.370	0.370	0.370	20,000	0.3700	1.37%
2019-09-12	0	0.365	0.360	0.365	0.360	0.380	390,000	141,425	0.3626	0.365	0.360	0.365	0.360	0.380	390,000	0.3626	-1.35%
2019-09-11	0	0.370	0.360	0.365	0.350	0.380	640,000	232,950	0.3640	0.370	0.360	0.365	0.350	0.380	640,000	0.3640	1.37%
2019-09-10	0	0.365	0.350	0.355	0.335	0.385	1,165,000	417,800	0.3586	0.365	0.350	0.355	0.335	0.385	1,165,000	0.3586	14.06%
2019-09-09	0	0.320	0.315	0.325	0.300	0.325	1,630,000	514,500	0.3156	0.320	0.315	0.325	0.300	0.325	1,630,000	0.3156	3.23%
2019-09-06	0	0.310	0.300	0.305	0.290	0.320	495,000	148,250	0.2995	0.310	0.300	0.305	0.290	0.320	495,000	0.2995	-1.59%
2019-09-05	0	0.315	0.310	0.315	0.300	0.370	3,215,000	1,010,375	0.3143	0.315	0.310	0.315	0.300	0.370	3,215,000	0.3143	-11.27%
2019-09-04	0	0.355	0.350	0.355	0.280	0.395	10,780,000	3,831,900	0.3555	0.355	0.350	0.355	0.280	0.395	10,780,000	0.3555	39.22%
2019-09-03	0	0.255	0.243	0.255	0.241	0.280	325,000	82,135	0.2527	0.255	0.243	0.255	0.241	0.280	325,000	0.2527	2.00%
2019-09-02	0	0.250	0.236	0.250	0.235	0.280	380,000	97,660	0.2570	0.250	0.236	0.250	0.235	0.280	380,000	0.2570	-10.71%
2019-08-30	0	0.280	0.228	0.265	0.248	0.280	175,000	43,790	0.2502	0.280	0.228	0.265	0.248	0.280	175,000	0.2502	12.90%
2019-08-29	0	0.248	0.230	0.248	0.233	0.249	125,000	29,205	0.2336	0.248	0.230	0.248	0.233	0.249	125,000	0.2336	8.30%
2019-08-28	0	0.229	0.229	0.230	0.217	0.230	55,000	12,290	0.2235	0.229	0.229	0.230	0.217	0.230	55,000	0.2235	-1.72%
2019-08-27	0	0.233	0.214	0.233	-	-	0	0	-	0.233	0.214	0.233	-	-	0	-	-2.51%
2019-08-26	0	0.239	0.213	0.239	0.239	0.239	5,000	1,195	0.2390	0.239	0.213	0.239	0.239	0.239	5,000	0.2390	0.00%
2019-08-23	0	0.239	0.219	0.240	0.215	0.239	55,000	12,265	0.2230	0.239	0.219	0.240	0.215	0.239	55,000	0.2230	-0.42%
2019-08-22	0	0.240	0.214	0.240	-	-	0	0	-	0.240	0.214	0.240	-	-	0	-	0.00%
2019-08-21	0	0.240	0.214	0.240	-	-	0	0	-	0.240	0.214	0.240	-	-	0	-	0.00%
2019-08-20	0	0.240	0.214	0.242	0.240	0.240	30,000	7,200	0.2400	0.240	0.214	0.242	0.240	0.240	30,000	0.2400	0.00%
2019-08-19	0	0.240	0.214	0.240	-	-	0	0	-	0.240	0.214	0.240	-	-	0	-	0.00%
2019-08-16	0	0.240	0.216	0.240	-	-	0	0	-	0.240	0.216	0.240	-	-	0	-	-0.83%
2019-08-15	0	0.242	-	0.242	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2019-08-14	0	0.242	-	0.242	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2019-08-13	0	0.242	0.223	0.242	-	-	0	0	-	0.242	0.223	0.242	-	-	0	-	-1.63%
2019-08-12	0	0.246	0.220	0.249	-	-	0	0	-	0.246	0.220	0.249	-	-	0	-	0.00%
2019-08-09	0	0.246	0.204	0.246	-	-	0	0	-	0.246	0.204	0.246	-	-	0	-	0.00%
2019-08-08	0	0.246	0.202	0.249	-	-	0	0	-	0.246	0.202	0.249	-	-	0	-	0.00%
2019-08-07	0	0.246	0.195	0.246	0.247	0.247	5,000	1,235	0.2470	0.246	0.195	0.246	0.247	0.247	5,000	0.2470	6.96%
2019-08-06	0	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	-4.17%
2019-08-05	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	-3.23%
2019-08-02	0	0.248	0.248	0.249	0.219	0.240	40,000	9,280	0.2320	0.248	0.248	0.249	0.219	0.240	40,000	0.2320	-0.40%
2019-08-01	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2019-07-31	0	0.249	0.219	0.249	0.250	0.250	5,000	1,250	0.2500	0.249	0.219	0.249	0.250	0.250	5,000	0.2500	2.47%
2019-07-30	0	0.243	0.230	0.249	0.230	0.249	10,000	2,395	0.2395	0.243	0.230	0.249	0.230	0.249	10,000	0.2395	0.00%
2019-07-29	0	0.243	0.210	0.243	0.219	0.243	75,000	17,040	0.2272	0.243	0.210	0.243	0.219	0.243	75,000	0.2272	0.00%
2019-07-26	0	0.243	0.222	0.244	0.234	0.243	130,000	30,615	0.2355	0.243	0.222	0.244	0.234	0.243	130,000	0.2355	-1.22%
2019-07-25	0	0.246	0.224	0.248	0.246	0.248	10,000	2,470	0.2470	0.246	0.224	0.248	0.246	0.248	10,000	0.2470	0.00%
2019-07-24	0	0.246	0.215	0.246	0.210	0.247	170,000	39,380	0.2316	0.246	0.215	0.246	0.210	0.247	170,000	0.2316	-0.40%
2019-07-23	0	0.247	0.225	0.247	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	-0.40%
2019-07-22	0	0.248	0.225	0.248	-	-	0	0	-	0.248	0.225	0.248	-	-	0	-	-0.40%
2019-07-19	0	0.249	0.240	0.249	0.239	0.249	40,000	9,610	0.2403	0.249	0.240	0.249	0.239	0.249	40,000	0.2403	-2.35%
2019-07-18	0	0.255	0.235	0.255	0.241	0.255	210,000	51,635	0.2459	0.255	0.235	0.255	0.241	0.255	210,000	0.2459	0.00%
2019-07-17	0	0.255	0.236	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	0.236	0.255	0.255	0.255	5,000	0.2550	0.00%
2019-07-16	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2019-07-15	0	0.255	-	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	-	0.255	0.255	0.255	5,000	0.2550	2.00%
2019-07-12	0	0.250	0.247	0.250	0.245	0.260	445,000	111,475	0.2505	0.250	0.247	0.250	0.245	0.260	445,000	0.2505	-7.41%
2019-07-11	0	0.270	0.250	0.280	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2019-07-10	0	0.270	0.255	0.270	0.255	0.275	55,000	14,650	0.2664	0.270	0.255	0.270	0.255	0.275	55,000	0.2664	5.88%
2019-07-09	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2019-07-08	0	0.255	0.244	0.255	0.241	0.260	315,000	76,525	0.2429	0.255	0.244	0.255	0.241	0.260	315,000	0.2429	-1.92%
2019-07-05	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2019-07-04	0	0.260	0.249	0.260	0.241	0.260	270,000	67,715	0.2508	0.260	0.249	0.260	0.241	0.260	270,000	0.2508	4.84%
2019-07-03	0	0.248	0.242	0.248	0.240	0.255	485,000	117,770	0.2428	0.248	0.242	0.248	0.240	0.255	485,000	0.2428	-2.75%
2019-07-02	0	0.255	0.235	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	0.235	0.255	0.255	0.255	5,000	0.2550	2.00%
2019-06-28	0	0.250	0.248	0.255	0.243	0.255	270,000	67,210	0.2489	0.250	0.248	0.255	0.243	0.255	270,000	0.2489	0.00%
2019-06-27	0	0.250	0.242	0.250	0.242	0.255	410,000	100,355	0.2448	0.250	0.242	0.250	0.242	0.255	410,000	0.2448	-1.96%
2019-06-26	0	0.255	0.250	0.255	0.250	0.255	115,000	28,800	0.2504	0.255	0.250	0.255	0.250	0.255	115,000	0.2504	-1.92%
2019-06-25	0	0.260	0.250	0.265	0.250	0.310	390,000	99,050	0.2540	0.260	0.250	0.265	0.250	0.310	390,000	0.2540	-10.34%
2019-06-24	0	0.290	0.265	0.290	0.270	0.310	185,000	50,525	0.2731	0.290	0.265	0.290	0.270	0.310	185,000	0.2731	0.00%
2019-06-21	0	0.290	0.280	0.290	0.285	0.330	975,000	286,250	0.2936	0.290	0.280	0.290	0.285	0.330	975,000	0.2936	9.43%
2019-06-20	0	0.265	0.250	0.265	0.260	0.265	30,000	7,825	0.2608	0.265	0.250	0.265	0.260	0.265	30,000	0.2608	0.00%
2019-06-19	0	0.265	0.245	0.265	0.250	0.280	85,000	22,075	0.2597	0.265	0.245	0.265	0.250	0.280	85,000	0.2597	1.92%
2019-06-18	0	0.260	0.240	0.260	-	-	10,000	2,700	0.2700	0.260	0.240	0.260	-	-	10,000	0.2700	0.00%
2019-06-17	0	0.260	0.245	0.260	0.250	0.260	15,000	3,825	0.2550	0.260	0.245	0.260	0.250	0.260	15,000	0.2550	4.00%
2019-06-14	0	0.250	0.238	0.250	-	-	0	0	-	0.250	0.238	0.250	-	-	0	-	0.00%
2019-06-13	0	0.250	0.243	0.250	0.237	0.250	140,000	34,650	0.2475	0.250	0.243	0.250	0.237	0.250	140,000	0.2475	-1.96%
2019-06-12	0	0.255	0.240	0.255	0.242	0.260	145,000	37,120	0.2560	0.255	0.240	0.255	0.242	0.260	145,000	0.2560	-1.92%
2019-06-11	0	0.260	0.248	0.260	0.250	0.265	75,000	19,150	0.2553	0.260	0.248	0.260	0.250	0.265	75,000	0.2553	4.42%
2019-06-10	0	0.249	0.245	0.249	0.250	0.255	160,000	40,025	0.2502	0.249	0.245	0.249	0.250	0.255	160,000	0.2502	-0.40%
2019-06-06	0	0.250	0.245	0.250	0.240	0.275	970,000	255,650	0.2636	0.250	0.245	0.250	0.240	0.275	970,000	0.2636	0.40%
2019-06-05	0	0.249	0.242	0.249	0.241	0.270	1,075,000	272,860	0.2538	0.249	0.242	0.249	0.241	0.270	1,075,000	0.2538	3.75%
2019-06-04	0	0.240	0.235	0.240	0.230	0.270	4,075,000	988,005	0.2425	0.240	0.235	0.240	0.230	0.270	4,075,000	0.2425	-12.73%
2019-06-03	0	0.275	0.265	0.275	0.260	0.285	4,025,000	1,082,675	0.2690	0.275	0.265	0.275	0.260	0.285	4,025,000	0.2690	-5.17%
2019-05-31	0	0.290	0.275	0.290	0.275	0.335	2,330,000	708,425	0.3040	0.290	0.275	0.290	0.275	0.335	2,330,000	0.3040	-13.43%
2019-05-30	0	0.335	0.320	0.335	0.310	0.365	2,330,000	779,250	0.3344	0.335	0.320	0.335	0.310	0.365	2,330,000	0.3344	-1.47%
2019-05-29	0	0.340	0.325	0.340	0.325	0.360	2,665,000	890,025	0.3340	0.340	0.325	0.340	0.325	0.360	2,665,000	0.3340	-2.86%
2019-05-28	0	0.350	0.340	0.350	0.335	0.385	2,425,000	891,000	0.3674	0.350	0.340	0.350	0.335	0.385	2,425,000	0.3674	-7.89%
2019-05-27	0	0.380	0.375	0.380	0.360	0.395	2,735,000	1,040,850	0.3806	0.380	0.375	0.380	0.360	0.395	2,735,000	0.3806	-2.56%
2019-05-24	0	0.390	0.380	0.390	0.385	0.390	130,000	50,450	0.3881	0.390	0.380	0.390	0.385	0.390	130,000	0.3881	-2.50%
2019-05-23	0	0.400	0.385	0.400	0.385	0.435	2,600,000	1,092,200	0.4201	0.400	0.385	0.400	0.385	0.435	2,600,000	0.4201	-4.76%
2019-05-22	0	0.420	0.415	0.420	0.400	0.445	2,190,000	920,425	0.4203	0.420	0.415	0.420	0.400	0.445	2,190,000	0.4203	5.00%
2019-05-21	0	0.400	0.395	0.400	0.395	0.450	2,965,000	1,216,950	0.4104	0.400	0.395	0.400	0.395	0.450	2,965,000	0.4104	0.00%
2019-05-20	0	0.400	0.390	0.400	0.395	0.415	840,000	339,375	0.4040	0.400	0.390	0.400	0.395	0.415	840,000	0.4040	-2.44%
2019-05-17	0	0.410	0.385	0.410	0.385	0.415	325,000	127,275	0.3916	0.410	0.385	0.410	0.385	0.415	325,000	0.3916	1.23%
2019-05-16	0	0.405	0.395	0.405	0.385	0.420	3,390,000	1,358,200	0.4006	0.405	0.395	0.405	0.385	0.420	3,390,000	0.4006	-3.57%
2019-05-15	0	0.420	0.400	0.420	0.405	0.420	1,165,000	477,800	0.4101	0.420	0.400	0.420	0.405	0.420	1,165,000	0.4101	1.20%
2019-05-14	0	0.415	0.405	0.420	0.385	0.425	4,525,000	1,846,175	0.4080	0.415	0.405	0.420	0.385	0.425	4,525,000	0.4080	-1.19%
2019-05-10	0	0.420	0.390	0.420	0.385	0.420	5,420,000	2,156,375	0.3979	0.420	0.390	0.420	0.385	0.420	5,420,000	0.3979	5.00%
2019-05-09	0	0.400	0.385	0.400	0.375	0.415	2,865,000	1,123,700	0.3922	0.400	0.385	0.400	0.375	0.415	2,865,000	0.3922	0.00%
2019-05-08	0	0.400	0.385	0.400	0.385	0.405	1,955,000	770,550	0.3941	0.400	0.385	0.400	0.385	0.405	1,955,000	0.3941	-4.76%
2019-05-07	0	0.420	0.395	0.420	0.370	0.435	720,000	288,275	0.4004	0.420	0.395	0.420	0.370	0.435	720,000	0.4004	5.00%
2019-05-06	0	0.400	0.380	0.400	0.380	0.420	1,145,000	455,550	0.3979	0.400	0.380	0.400	0.380	0.420	1,145,000	0.3979	-9.09%
2019-05-03	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2019-05-02	0	0.440	0.415	0.440	0.435	0.440	230,000	100,825	0.4384	0.440	0.415	0.440	0.435	0.440	230,000	0.4384	-3.30%
2019-04-30	0	0.455	0.440	0.455	0.435	0.455	50,000	22,150	0.4430	0.455	0.440	0.455	0.435	0.455	50,000	0.4430	0.00%
2019-04-29	0	0.455	0.440	0.460	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	0.00%
2019-04-26	0	0.455	0.450	0.455	0.440	0.460	540,000	242,425	0.4489	0.455	0.450	0.455	0.440	0.460	540,000	0.4489	-4.21%
2019-04-25	0	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2019-04-24	0	0.475	0.450	0.475	0.440	0.485	645,000	301,900	0.4681	0.475	0.450	0.475	0.440	0.485	645,000	0.4681	1.06%
2019-04-23	0	0.470	0.455	0.470	0.440	0.495	785,000	368,550	0.4695	0.470	0.455	0.470	0.440	0.495	785,000	0.4695	4.44%
2019-04-18	0	0.450	0.445	0.450	0.435	0.470	1,285,000	580,900	0.4521	0.450	0.445	0.450	0.435	0.470	1,285,000	0.4521	-4.26%
2019-04-17	0	0.470	0.450	0.470	0.445	0.475	125,000	57,225	0.4578	0.470	0.450	0.470	0.445	0.475	125,000	0.4578	1.08%
2019-04-16	0	0.465	0.445	0.465	0.455	0.490	215,000	99,625	0.4634	0.465	0.445	0.465	0.455	0.490	215,000	0.4634	-3.12%
2019-04-15	0	0.480	0.470	0.490	0.480	0.490	30,000	14,450	0.4817	0.480	0.470	0.490	0.480	0.490	30,000	0.4817	-2.04%
2019-04-12	0	0.490	0.475	0.495	0.475	0.490	290,000	139,225	0.4801	0.490	0.475	0.495	0.475	0.490	290,000	0.4801	-2.00%
2019-04-11	0	0.500	0.480	0.500	0.475	0.500	515,000	249,950	0.4853	0.500	0.480	0.500	0.475	0.500	515,000	0.4853	1.01%
2019-04-10	0	0.495	0.490	0.495	0.490	0.500	100,000	49,250	0.4925	0.495	0.490	0.495	0.490	0.500	100,000	0.4925	-1.00%
2019-04-09	0	0.500	0.495	0.500	0.490	0.500	100,000	49,900	0.4990	0.500	0.495	0.500	0.490	0.500	100,000	0.4990	0.00%
2019-04-08	0	0.500	0.490	0.500	0.470	0.520	750,000	374,050	0.4987	0.500	0.490	0.500	0.470	0.520	750,000	0.4987	-3.85%
2019-04-04	0	0.520	0.510	0.520	0.495	0.520	180,000	90,775	0.5043	0.520	0.510	0.520	0.495	0.520	180,000	0.5043	0.00%
2019-04-03	0	0.520	0.500	0.530	0.510	0.530	505,000	263,900	0.5226	0.520	0.500	0.530	0.510	0.530	505,000	0.5226	-5.45%
2019-04-02	0	0.550	0.540	0.550	0.520	0.550	305,000	162,550	0.5330	0.550	0.540	0.550	0.520	0.550	305,000	0.5330	1.85%
2019-04-01	0	0.540	0.520	0.540	0.520	0.560	345,000	187,250	0.5428	0.540	0.520	0.540	0.520	0.560	345,000	0.5428	0.00%
2019-03-29	0	0.540	0.530	0.550	0.520	0.560	260,000	137,850	0.5302	0.540	0.530	0.550	0.520	0.560	260,000	0.5302	0.00%
2019-03-28	0	0.540	0.520	0.540	0.520	0.550	310,000	164,450	0.5305	0.540	0.520	0.540	0.520	0.550	310,000	0.5305	-3.57%
2019-03-27	0	0.560	0.520	0.570	0.540	0.560	45,000	24,400	0.5422	0.560	0.520	0.570	0.540	0.560	45,000	0.5422	3.70%
2019-03-26	0	0.540	0.520	0.540	0.520	0.550	235,000	123,950	0.5274	0.540	0.520	0.540	0.520	0.550	235,000	0.5274	-1.82%
2019-03-25	0	0.550	0.520	0.550	0.520	0.550	100,000	52,850	0.5285	0.550	0.520	0.550	0.520	0.550	100,000	0.5285	-1.79%
2019-03-22	0	0.560	0.520	0.560	0.520	0.560	115,000	61,000	0.5304	0.560	0.520	0.560	0.520	0.560	115,000	0.5304	0.00%
2019-03-21	0	0.560	0.530	0.560	0.530	0.560	280,000	151,750	0.5420	0.560	0.530	0.560	0.530	0.560	280,000	0.5420	-3.45%
2019-03-20	0	0.580	0.560	0.580	0.540	0.580	800,000	447,100	0.5589	0.580	0.560	0.580	0.540	0.580	800,000	0.5589	3.57%
2019-03-19	0	0.560	0.540	0.560	0.570	0.580	40,000	22,850	0.5713	0.560	0.540	0.560	0.570	0.580	40,000	0.5713	-1.75%
2019-03-18	0	0.570	0.540	0.570	0.570	0.580	150,000	86,000	0.5733	0.570	0.540	0.570	0.570	0.580	150,000	0.5733	0.00%
2019-03-15	0	0.570	0.510	0.570	0.520	0.600	285,000	159,500	0.5596	0.570	0.510	0.570	0.520	0.600	285,000	0.5596	3.64%
2019-03-14	0	0.550	0.520	0.550	0.540	0.550	25,000	13,550	0.5420	0.550	0.520	0.550	0.540	0.550	25,000	0.5420	1.85%
2019-03-13	0	0.540	0.530	0.540	0.540	0.550	80,000	43,700	0.5463	0.540	0.530	0.540	0.540	0.550	80,000	0.5463	-1.82%
2019-03-12	0	0.550	0.520	0.550	0.540	0.550	10,000	5,450	0.5450	0.550	0.520	0.550	0.540	0.550	10,000	0.5450	0.00%
2019-03-11	0	0.550	0.520	0.550	0.540	0.550	15,000	8,150	0.5433	0.550	0.520	0.550	0.540	0.550	15,000	0.5433	0.00%
2019-03-08	0	0.550	0.520	0.550	0.510	0.550	390,000	207,200	0.5313	0.550	0.520	0.550	0.510	0.550	390,000	0.5313	0.00%
2019-03-07	0	0.550	0.540	0.550	0.530	0.550	390,000	210,800	0.5405	0.550	0.540	0.550	0.530	0.550	390,000	0.5405	-3.51%
2019-03-06	0	0.570	0.550	0.570	0.540	0.570	265,000	148,850	0.5617	0.570	0.550	0.570	0.540	0.570	265,000	0.5617	1.79%
2019-03-05	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	-1.75%
2019-03-04	0	0.570	0.520	0.570	0.550	0.570	55,000	30,650	0.5573	0.570	0.520	0.570	0.550	0.570	55,000	0.5573	1.79%
2019-03-01	0	0.560	0.540	0.560	0.500	0.570	650,000	335,400	0.5160	0.560	0.540	0.560	0.500	0.570	650,000	0.5160	5.66%
2019-02-28	0	0.530	0.510	0.530	0.520	0.550	220,000	117,200	0.5327	0.530	0.510	0.530	0.520	0.550	220,000	0.5327	-1.85%
2019-02-27	0	0.540	0.530	0.540	0.540	0.590	335,000	189,550	0.5658	0.540	0.530	0.540	0.540	0.590	335,000	0.5658	-1.82%
2019-02-26	0	0.550	0.510	0.550	0.510	0.550	320,000	164,000	0.5125	0.550	0.510	0.550	0.510	0.550	320,000	0.5125	7.84%
2019-02-25	0	0.510	0.495	0.510	0.480	0.510	730,000	359,800	0.4929	0.510	0.495	0.510	0.480	0.510	730,000	0.4929	0.00%
2019-02-22	0	0.510	0.490	0.510	0.490	0.520	505,000	251,275	0.4976	0.510	0.490	0.510	0.490	0.520	505,000	0.4976	-3.77%
2019-02-21	0	0.530	0.520	0.530	0.520	0.530	140,000	73,900	0.5279	0.530	0.520	0.530	0.520	0.530	140,000	0.5279	-1.85%
2019-02-20	0	0.540	0.530	0.540	-	-	0	0	-	0.540	0.530	0.540	-	-	0	-	-1.82%
2019-02-19	0	0.550	0.530	0.550	0.520	0.550	165,000	88,100	0.5339	0.550	0.530	0.550	0.520	0.550	165,000	0.5339	0.00%
2019-02-18	0	0.550	0.530	0.550	0.540	0.560	235,000	127,400	0.5421	0.550	0.530	0.550	0.540	0.560	235,000	0.5421	-3.51%
2019-02-15	0	0.570	0.550	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.550	0.570	0.570	0.570	10,000	0.5700	0.00%
2019-02-14	0	0.570	0.550	0.570	0.550	0.570	30,000	16,800	0.5600	0.570	0.550	0.570	0.550	0.570	30,000	0.5600	0.00%
2019-02-13	0	0.570	0.550	0.580	0.570	0.570	5,000	2,850	0.5700	0.570	0.550	0.580	0.570	0.570	5,000	0.5700	0.00%
2019-02-12	0	0.570	0.550	0.570	0.570	0.570	105,000	59,850	0.5700	0.570	0.550	0.570	0.570	0.570	105,000	0.5700	0.00%
2019-02-11	0	0.570	0.550	0.570	0.570	0.580	100,000	57,050	0.5705	0.570	0.550	0.570	0.570	0.580	100,000	0.5705	-1.72%
2019-02-08	0	0.580	0.570	0.580	0.550	0.580	435,000	246,200	0.5660	0.580	0.570	0.580	0.550	0.580	435,000	0.5660	0.00%
2019-02-04	0	0.580	0.560	0.580	0.550	0.580	60,000	33,650	0.5608	0.580	0.560	0.580	0.550	0.580	60,000	0.5608	3.57%
2019-02-01	0	0.560	0.540	0.560	0.540	0.570	215,000	116,650	0.5426	0.560	0.540	0.560	0.540	0.570	215,000	0.5426	-1.75%
2019-01-31	0	0.570	0.560	0.570	0.570	0.580	205,000	118,550	0.5783	0.570	0.560	0.570	0.570	0.580	205,000	0.5783	-3.39%
2019-01-30	0	0.590	0.570	0.590	0.580	0.590	30,000	17,500	0.5833	0.590	0.570	0.590	0.580	0.590	30,000	0.5833	0.00%
2019-01-29	0	0.590	0.550	0.590	0.550	0.590	365,000	205,350	0.5626	0.590	0.550	0.590	0.550	0.590	365,000	0.5626	-1.67%
2019-01-28	0	0.600	0.560	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.560	0.600	0.600	0.600	10,000	0.6000	0.00%
2019-01-25	0	0.600	0.560	0.600	0.600	0.600	5,000	3,000	0.6000	0.600	0.560	0.600	0.600	0.600	5,000	0.6000	0.00%
2019-01-24	0	0.600	0.560	0.590	0.600	0.600	5,000	3,000	0.6000	0.600	0.560	0.590	0.600	0.600	5,000	0.6000	0.00%
2019-01-23	0	0.600	0.590	0.600	0.570	0.600	45,000	26,350	0.5856	0.600	0.590	0.600	0.570	0.600	45,000	0.5856	0.00%
2019-01-22	0	0.600	0.580	0.600	0.580	0.600	60,000	35,000	0.5833	0.600	0.580	0.600	0.580	0.600	60,000	0.5833	0.00%
2019-01-21	0	0.600	0.590	0.600	0.580	0.600	255,000	148,400	0.5820	0.600	0.590	0.600	0.580	0.600	255,000	0.5820	0.00%
2019-01-18	0	0.600	0.590	0.600	0.580	0.620	50,000	29,350	0.5870	0.600	0.590	0.600	0.580	0.620	50,000	0.5870	-3.23%
2019-01-17	0	0.620	0.580	0.620	0.600	0.620	330,000	200,100	0.6064	0.620	0.580	0.620	0.600	0.620	330,000	0.6064	0.00%
2019-01-16	0	0.620	0.590	0.620	0.600	0.620	215,000	132,100	0.6144	0.620	0.590	0.620	0.600	0.620	215,000	0.6144	0.00%
2019-01-15	0	0.620	0.580	0.620	0.600	0.620	265,000	161,700	0.6102	0.620	0.580	0.620	0.600	0.620	265,000	0.6102	1.64%
2019-01-14	0	0.610	0.580	0.610	0.610	0.610	50,000	30,500	0.6100	0.610	0.580	0.610	0.610	0.610	50,000	0.6100	0.00%
2019-01-11	0	0.610	0.580	0.610	0.580	0.620	245,000	146,700	0.5988	0.610	0.580	0.610	0.580	0.620	245,000	0.5988	5.17%
2019-01-10	0	0.580	0.560	0.580	0.560	0.580	195,000	110,700	0.5677	0.580	0.560	0.580	0.560	0.580	195,000	0.5677	1.75%
2019-01-09	0	0.570	0.560	0.570	0.580	0.590	105,000	60,950	0.5805	0.570	0.560	0.570	0.580	0.590	105,000	0.5805	-3.39%
2019-01-08	0	0.590	0.570	0.590	0.560	0.600	310,000	178,000	0.5742	0.590	0.570	0.590	0.560	0.600	310,000	0.5742	-1.67%
2019-01-07	0	0.600	0.570	0.600	0.590	0.600	135,000	79,750	0.5907	0.600	0.570	0.600	0.590	0.600	135,000	0.5907	0.00%
2019-01-04	0	0.600	0.570	0.600	0.570	0.630	180,000	104,600	0.5811	0.600	0.570	0.600	0.570	0.630	180,000	0.5811	-1.64%
2019-01-03	0	0.610	0.590	0.610	0.630	0.630	5,000	3,150	0.6300	0.610	0.590	0.610	0.630	0.630	5,000	0.6300	-1.61%
2019-01-02	0	0.620	0.580	0.620	0.620	0.640	35,000	22,100	0.6314	0.620	0.580	0.620	0.620	0.640	35,000	0.6314	1.64%
2018-12-31	0	0.610	0.590	0.610	0.590	0.620	110,000	65,700	0.5973	0.610	0.590	0.610	0.590	0.620	110,000	0.5973	0.00%
2018-12-28	0	0.610	0.610	0.620	0.600	0.640	635,000	389,800	0.6139	0.610	0.610	0.620	0.600	0.640	635,000	0.6139	-3.17%
2018-12-27	0	0.630	0.620	0.640	0.630	0.640	335,000	211,100	0.6301	0.630	0.620	0.640	0.630	0.640	335,000	0.6301	-1.56%
2018-12-24	0	0.640	0.630	0.640	0.630	0.640	335,000	211,350	0.6309	0.640	0.630	0.640	0.630	0.640	335,000	0.6309	0.00%
2018-12-21	0	0.640	0.630	0.640	0.630	0.640	585,000	369,250	0.6312	0.640	0.630	0.640	0.630	0.640	585,000	0.6312	0.00%
2018-12-20	0	0.640	0.630	0.640	0.630	0.640	2,775,000	1,749,100	0.6303	0.640	0.630	0.640	0.630	0.640	2,775,000	0.6303	0.00%
2018-12-19	0	0.640	0.630	0.640	0.630	0.640	2,525,000	1,612,600	0.6387	0.640	0.630	0.640	0.630	0.640	2,525,000	0.6387	0.00%
2018-12-18	0	0.640	0.630	0.640	0.630	0.640	215,000	136,250	0.6337	0.640	0.630	0.640	0.630	0.640	215,000	0.6337	1.59%
2018-12-17	0	0.630	0.630	0.640	0.630	0.640	665,000	419,350	0.6306	0.630	0.630	0.640	0.630	0.640	665,000	0.6306	-1.56%
2018-12-14	0	0.640	0.630	0.640	0.630	0.640	660,000	418,150	0.6336	0.640	0.630	0.640	0.630	0.640	660,000	0.6336	0.00%
2018-12-13	0	0.640	0.630	0.640	0.630	0.640	110,000	69,450	0.6314	0.640	0.630	0.640	0.630	0.640	110,000	0.6314	0.00%
2018-12-12	0	0.640	0.630	0.640	0.630	0.640	1,075,000	682,700	0.6351	0.640	0.630	0.640	0.630	0.640	1,075,000	0.6351	1.59%
2018-12-11	0	0.630	0.630	0.640	0.630	0.640	1,595,000	1,005,000	0.6301	0.630	0.630	0.640	0.630	0.640	1,595,000	0.6301	-1.56%
2018-12-10	0	0.640	0.630	0.640	0.630	0.640	750,000	475,600	0.6341	0.640	0.630	0.640	0.630	0.640	750,000	0.6341	0.00%
2018-12-07	0	0.640	0.630	0.640	0.630	0.640	6,435,000	4,056,050	0.6303	0.640	0.630	0.640	0.630	0.640	6,435,000	0.6303	0.00%
2018-12-06	0	0.640	0.630	0.640	0.630	0.640	675,000	426,000	0.6311	0.640	0.630	0.640	0.630	0.640	675,000	0.6311	0.00%
2018-12-05	0	0.640	0.630	0.640	0.630	0.640	50,000	31,650	0.6330	0.640	0.630	0.640	0.630	0.640	50,000	0.6330	0.00%
2018-12-04	0	0.640	0.630	0.640	0.630	0.640	495,000	315,400	0.6372	0.640	0.630	0.640	0.630	0.640	495,000	0.6372	0.00%
2018-12-03	0	0.640	0.630	0.640	0.630	0.640	770,000	485,300	0.6303	0.640	0.630	0.640	0.630	0.640	770,000	0.6303	0.00%
2018-11-30	0	0.640	0.630	0.640	0.630	0.640	255,000	160,850	0.6308	0.640	0.630	0.640	0.630	0.640	255,000	0.6308	0.00%
2018-11-29	0	0.640	0.630	0.640	0.630	0.640	2,025,000	1,280,800	0.6325	0.640	0.630	0.640	0.630	0.640	2,025,000	0.6325	0.00%
2018-11-28	0	0.640	0.630	0.640	0.630	0.640	1,660,000	1,048,150	0.6314	0.640	0.630	0.640	0.630	0.640	1,660,000	0.6314	0.00%
2018-11-27	0	0.640	0.630	0.640	0.630	0.640	1,730,000	1,091,200	0.6308	0.640	0.630	0.640	0.630	0.640	1,730,000	0.6308	1.59%
2018-11-26	0	0.630	0.630	0.640	0.630	0.640	1,285,000	809,700	0.6301	0.630	0.630	0.640	0.630	0.640	1,285,000	0.6301	-1.56%
2018-11-23	0	0.640	0.630	0.640	0.630	0.640	295,000	186,100	0.6308	0.640	0.630	0.640	0.630	0.640	295,000	0.6308	1.59%
2018-11-22	0	0.630	0.630	0.640	0.630	0.640	220,000	138,800	0.6309	0.630	0.630	0.640	0.630	0.640	220,000	0.6309	-1.56%
2018-11-21	0	0.640	0.630	0.640	0.630	0.640	510,000	321,400	0.6302	0.640	0.630	0.640	0.630	0.640	510,000	0.6302	0.00%
2018-11-20	0	0.640	0.630	0.640	0.630	0.640	1,130,000	717,050	0.6346	0.640	0.630	0.640	0.630	0.640	1,130,000	0.6346	0.00%
2018-11-19	0	0.640	0.630	0.640	0.630	0.640	1,995,000	1,257,600	0.6304	0.640	0.630	0.640	0.630	0.640	1,995,000	0.6304	1.59%
2018-11-16	0	0.630	0.630	0.640	0.630	0.640	1,345,000	847,750	0.6303	0.630	0.630	0.640	0.630	0.640	1,345,000	0.6303	-1.56%
2018-11-15	0	0.640	0.630	0.640	0.630	0.640	1,710,000	1,078,700	0.6308	0.640	0.630	0.640	0.630	0.640	1,710,000	0.6308	0.00%
2018-11-14	0	0.640	0.630	0.640	0.630	0.640	545,000	343,700	0.6306	0.640	0.630	0.640	0.630	0.640	545,000	0.6306	0.00%
2018-11-13	0	0.640	0.630	0.640	0.630	0.640	505,000	318,450	0.6306	0.640	0.630	0.640	0.630	0.640	505,000	0.6306	0.00%
2018-11-12	0	0.640	0.630	0.640	0.630	0.640	1,280,000	806,500	0.6301	0.640	0.630	0.640	0.630	0.640	1,280,000	0.6301	0.00%
2018-11-09	0	0.640	0.630	0.640	0.630	0.640	570,000	359,350	0.6304	0.640	0.630	0.640	0.630	0.640	570,000	0.6304	0.00%
2018-11-08	0	0.640	0.630	0.640	0.630	0.640	635,000	402,350	0.6336	0.640	0.630	0.640	0.630	0.640	635,000	0.6336	0.00%
2018-11-07	0	0.640	0.630	0.640	0.630	0.640	2,960,000	1,865,200	0.6301	0.640	0.630	0.640	0.630	0.640	2,960,000	0.6301	0.00%
2018-11-06	0	0.640	0.630	0.640	0.630	0.640	570,000	360,450	0.6324	0.640	0.630	0.640	0.630	0.640	570,000	0.6324	0.00%
2018-11-05	0	0.640	0.630	0.640	0.630	0.640	4,640,000	2,924,500	0.6303	0.640	0.630	0.640	0.630	0.640	4,640,000	0.6303	0.00%
2018-11-02	0	0.640	0.630	0.640	0.630	0.640	960,000	606,350	0.6316	0.640	0.630	0.640	0.630	0.640	960,000	0.6316	1.59%
2018-11-01	0	0.630	0.630	0.640	0.630	0.640	3,230,000	2,036,100	0.6304	0.630	0.630	0.640	0.630	0.640	3,230,000	0.6304	0.00%
2018-10-31	0	0.630	0.630	0.640	0.630	0.640	730,000	460,800	0.6312	0.630	0.630	0.640	0.630	0.640	730,000	0.6312	0.00%
2018-10-30	0	0.630	0.630	0.640	0.630	0.640	6,665,000	4,200,650	0.6303	0.630	0.630	0.640	0.630	0.640	6,665,000	0.6303	0.00%
2018-10-29	0	0.630	0.630	0.640	0.630	0.640	7,245,000	4,595,950	0.6344	0.630	0.630	0.640	0.630	0.640	7,245,000	0.6344	-1.56%
2018-10-26	0	0.640	0.630	0.640	0.630	0.640	7,005,000	4,420,350	0.6310	0.640	0.630	0.640	0.630	0.640	7,005,000	0.6310	1.59%
2018-10-25	0	0.630	0.630	0.640	0.630	0.680	34,077,936	21,932,608	0.6436	0.630	0.630	0.640	0.630	0.680	34,077,936	0.6436	10.53%
2018-10-24	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2018-10-19	0	0.570	0.550	0.570	0.430	0.580	20,440,000	10,843,700	0.5305	0.570	0.550	0.570	0.430	0.580	20,440,000	0.5305	32.56%
2018-10-18	0	0.430	0.420	0.435	0.415	0.430	305,000	130,225	0.4270	0.430	0.420	0.435	0.415	0.430	305,000	0.4270	1.18%
2018-10-16	0	0.425	0.410	0.430	0.410	0.430	520,000	218,025	0.4193	0.425	0.410	0.430	0.410	0.430	520,000	0.4193	-3.41%
2018-10-15	0	0.440	0.415	0.440	0.400	0.440	1,230,000	513,700	0.4176	0.440	0.415	0.440	0.400	0.440	1,230,000	0.4176	1.15%
2018-10-12	0	0.435	0.420	0.440	0.425	0.450	460,000	198,700	0.4320	0.435	0.420	0.440	0.425	0.450	460,000	0.4320	2.35%
2018-10-11	0	0.425	0.420	0.430	0.415	0.455	630,000	272,725	0.4329	0.425	0.420	0.430	0.415	0.455	630,000	0.4329	-7.61%
2018-10-10	0	0.460	0.445	0.460	0.450	0.470	185,000	84,150	0.4549	0.460	0.445	0.460	0.450	0.470	185,000	0.4549	-2.13%
2018-10-09	0	0.470	0.445	0.470	0.435	0.470	120,000	53,925	0.4494	0.470	0.445	0.470	0.435	0.470	120,000	0.4494	4.44%
2018-10-08	0	0.450	0.450	0.460	0.440	0.465	300,000	135,825	0.4528	0.450	0.450	0.460	0.440	0.465	300,000	0.4528	-3.23%
2018-10-05	0	0.465	0.460	0.465	0.460	0.470	65,000	30,100	0.4631	0.465	0.460	0.465	0.460	0.470	65,000	0.4631	-3.12%
2018-10-04	0	0.480	0.470	0.480	0.455	0.480	155,000	70,950	0.4577	0.480	0.470	0.480	0.455	0.480	155,000	0.4577	-2.04%
2018-10-03	0	0.490	0.470	0.495	0.490	0.490	100,000	49,000	0.4900	0.490	0.470	0.495	0.490	0.490	100,000	0.4900	-1.01%
2018-10-02	0	0.495	0.465	0.495	0.495	0.495	15,000	7,375	0.4917	0.495	0.465	0.495	0.495	0.495	15,000	0.4917	0.00%
2018-09-28	0	0.495	0.485	0.495	0.495	0.495	50,000	24,750	0.4950	0.495	0.485	0.495	0.495	0.495	50,000	0.4950	1.02%
2018-09-27	0	0.490	0.480	0.495	0.480	0.500	1,235,000	607,375	0.4918	0.490	0.480	0.495	0.480	0.500	1,235,000	0.4918	3.16%
2018-09-26	0	0.475	0.470	0.475	0.475	0.480	415,000	197,875	0.4768	0.475	0.470	0.475	0.475	0.480	415,000	0.4768	0.00%
2018-09-24	0	0.475	0.460	0.475	0.475	0.480	20,000	9,525	0.4763	0.475	0.460	0.475	0.475	0.480	20,000	0.4763	-4.04%
2018-09-21	0	0.495	0.450	0.495	0.445	0.495	105,000	49,325	0.4698	0.495	0.450	0.495	0.445	0.495	105,000	0.4698	5.32%
2018-09-20	0	0.470	0.455	0.470	0.455	0.470	75,000	34,200	0.4560	0.470	0.455	0.470	0.455	0.470	75,000	0.4560	0.00%
2018-09-19	0	0.470	0.460	0.470	0.460	0.490	60,000	27,925	0.4654	0.470	0.460	0.470	0.460	0.490	60,000	0.4654	3.30%
2018-09-18	0	0.455	0.445	0.455	0.450	0.465	190,000	85,675	0.4509	0.455	0.445	0.455	0.450	0.465	190,000	0.4509	-1.09%
2018-09-17	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	-1.08%
2018-09-14	0	0.465	0.460	0.465	0.460	0.470	70,000	32,275	0.4611	0.465	0.460	0.465	0.460	0.470	70,000	0.4611	-2.11%
2018-09-13	0	0.475	0.460	0.475	0.460	0.485	280,000	130,500	0.4661	0.475	0.460	0.475	0.460	0.485	280,000	0.4661	2.15%
2018-09-12	0	0.465	0.440	0.465	0.465	0.465	150,000	69,750	0.4650	0.465	0.440	0.465	0.465	0.465	150,000	0.4650	-1.06%
2018-09-11	0	0.470	0.465	0.470	0.430	0.470	3,005,000	1,331,300	0.4430	0.470	0.465	0.470	0.430	0.470	3,005,000	0.4430	-1.05%
2018-09-10	0	0.475	0.460	0.475	0.450	0.490	585,000	277,150	0.4738	0.475	0.460	0.475	0.450	0.490	585,000	0.4738	-4.04%
2018-09-07	0	0.495	0.485	0.495	0.475	0.495	2,150,000	1,039,450	0.4835	0.495	0.485	0.495	0.475	0.495	2,150,000	0.4835	0.00%
2018-09-06	0	0.495	0.485	0.495	0.485	0.500	1,170,000	582,825	0.4981	0.495	0.485	0.495	0.485	0.500	1,170,000	0.4981	-2.94%
2018-09-05	0	0.510	0.500	0.510	0.500	0.520	420,000	213,700	0.5088	0.510	0.500	0.510	0.500	0.520	420,000	0.5088	0.00%
2018-09-04	0	0.510	0.510	0.520	0.510	0.520	530,000	275,500	0.5198	0.510	0.510	0.520	0.510	0.520	530,000	0.5198	-1.92%
2018-09-03	0	0.520	0.510	0.520	0.520	0.520	420,000	218,400	0.5200	0.520	0.510	0.520	0.520	0.520	420,000	0.5200	-1.89%
2018-08-31	0	0.530	0.520	0.530	0.495	0.530	3,645,000	1,863,800	0.5113	0.530	0.520	0.530	0.495	0.530	3,645,000	0.5113	0.00%
2018-08-30	0	0.530	0.520	0.530	0.510	0.530	1,965,000	1,017,100	0.5176	0.530	0.520	0.530	0.510	0.530	1,965,000	0.5176	0.00%
2018-08-29	0	0.530	0.520	0.530	0.500	0.530	2,440,000	1,264,750	0.5183	0.530	0.520	0.530	0.500	0.530	2,440,000	0.5183	0.00%
2018-08-28	0	0.530	0.520	0.530	0.520	0.540	170,000	89,850	0.5285	0.530	0.520	0.530	0.520	0.540	170,000	0.5285	0.00%
2018-08-27	0	0.530	0.520	0.530	0.510	0.540	1,640,000	855,300	0.5215	0.530	0.520	0.530	0.510	0.540	1,640,000	0.5215	-1.85%
2018-08-24	0	0.540	0.520	0.540	0.520	0.540	1,490,000	785,750	0.5273	0.540	0.520	0.540	0.520	0.540	1,490,000	0.5273	0.00%
2018-08-23	0	0.540	0.520	0.540	0.520	0.540	365,000	193,250	0.5295	0.540	0.520	0.540	0.520	0.540	365,000	0.5295	-1.82%
2018-08-22	0	0.550	0.540	0.550	0.530	0.550	645,000	346,900	0.5378	0.550	0.540	0.550	0.530	0.550	645,000	0.5378	0.00%
2018-08-21	0	0.550	0.540	0.550	0.500	0.560	1,870,000	999,850	0.5347	0.550	0.540	0.550	0.500	0.560	1,870,000	0.5347	5.77%
2018-08-20	0	0.520	0.510	0.520	0.500	0.630	11,115,000	5,914,350	0.5321	0.520	0.510	0.520	0.500	0.630	11,115,000	0.5321	-1.89%
2018-08-17	0	0.530	0.510	0.530	0.510	0.540	1,957,000	1,016,180	0.5193	0.530	0.510	0.530	0.510	0.540	1,957,000	0.5193	-1.85%
2018-08-16	0	0.540	0.530	0.540	0.510	0.540	2,250,000	1,180,850	0.5248	0.540	0.530	0.540	0.510	0.540	2,250,000	0.5248	-3.57%
2018-08-15	0	0.560	0.540	0.560	0.530	0.570	2,460,000	1,350,100	0.5488	0.560	0.540	0.560	0.530	0.570	2,460,000	0.5488	-3.45%
2018-08-14	0	0.580	0.570	0.580	0.570	0.590	480,000	278,250	0.5797	0.580	0.570	0.580	0.570	0.590	480,000	0.5797	-3.33%
2018-08-13	0	0.600	0.590	0.600	0.590	0.600	695,000	410,250	0.5903	0.600	0.590	0.600	0.590	0.600	695,000	0.5903	-1.64%
2018-08-10	0	0.610	0.600	0.610	0.600	0.610	15,000	9,050	0.6033	0.610	0.600	0.610	0.600	0.610	15,000	0.6033	0.00%
2018-08-09	0	0.610	0.600	0.610	0.590	0.610	85,000	50,900	0.5988	0.610	0.600	0.610	0.590	0.610	85,000	0.5988	0.00%
2018-08-08	0	0.610	0.600	0.610	0.590	0.610	1,860,000	1,103,500	0.5933	0.610	0.600	0.610	0.590	0.610	1,860,000	0.5933	-1.61%
2018-08-07	0	0.620	0.600	0.620	0.610	0.620	765,000	467,000	0.6105	0.620	0.600	0.620	0.610	0.620	765,000	0.6105	1.64%
2018-08-06	0	0.610	0.600	0.610	0.600	0.620	1,015,000	613,300	0.6042	0.610	0.600	0.610	0.600	0.620	1,015,000	0.6042	0.00%
2018-08-03	0	0.610	0.590	0.610	0.590	0.610	1,335,000	795,050	0.5955	0.610	0.590	0.610	0.590	0.610	1,335,000	0.5955	0.00%
2018-08-02	0	0.610	0.600	0.610	0.590	0.640	3,360,000	2,048,800	0.6098	0.610	0.600	0.610	0.590	0.640	3,360,000	0.6098	-4.69%
2018-08-01	0	0.640	0.630	0.640	0.620	0.650	1,465,000	926,500	0.6324	0.640	0.630	0.640	0.620	0.650	1,465,000	0.6324	0.00%
2018-07-31	0	0.640	0.630	0.640	0.620	0.650	2,490,000	1,580,750	0.6348	0.640	0.630	0.640	0.620	0.650	2,490,000	0.6348	-1.54%
2018-07-30	0	0.650	0.640	0.650	0.640	0.650	790,000	508,900	0.6442	0.650	0.640	0.650	0.640	0.650	790,000	0.6442	-1.52%
2018-07-27	0	0.660	0.640	0.660	0.630	0.660	1,295,000	834,200	0.6442	0.660	0.640	0.660	0.630	0.660	1,295,000	0.6442	1.54%
2018-07-26	0	0.650	0.640	0.650	0.640	0.660	1,980,000	1,284,000	0.6485	0.650	0.640	0.650	0.640	0.660	1,980,000	0.6485	-1.52%
2018-07-25	0	0.660	0.650	0.660	0.650	0.670	1,480,000	963,900	0.6513	0.660	0.650	0.660	0.650	0.670	1,480,000	0.6513	0.00%
2018-07-24	0	0.660	0.650	0.660	0.640	0.670	1,775,000	1,163,650	0.6556	0.660	0.650	0.660	0.640	0.670	1,775,000	0.6556	-1.49%
2018-07-23	0	0.670	0.660	0.670	0.660	0.670	510,000	340,450	0.6675	0.670	0.660	0.670	0.660	0.670	510,000	0.6675	0.00%
2018-07-20	0	0.670	0.660	0.670	0.650	0.670	1,525,000	1,001,250	0.6566	0.670	0.660	0.670	0.650	0.670	1,525,000	0.6566	-1.47%
2018-07-19	0	0.680	0.670	0.680	0.670	0.680	1,295,000	868,450	0.6706	0.680	0.670	0.680	0.670	0.680	1,295,000	0.6706	1.49%
2018-07-18	0	0.670	0.660	0.670	0.660	0.680	1,090,000	733,600	0.6730	0.670	0.660	0.670	0.660	0.680	1,090,000	0.6730	0.00%
2018-07-17	0	0.670	0.660	0.670	0.650	0.680	1,065,000	699,050	0.6564	0.670	0.660	0.670	0.650	0.680	1,065,000	0.6564	1.52%
2018-07-16	0	0.660	0.650	0.660	0.660	0.690	2,395,000	1,611,450	0.6728	0.660	0.650	0.660	0.660	0.690	2,395,000	0.6728	-1.49%
2018-07-13	0	0.670	0.660	0.670	0.660	0.730	10,610,000	7,375,350	0.6951	0.670	0.660	0.670	0.660	0.730	10,610,000	0.6951	-2.90%
2018-07-12	0	0.690	0.680	0.690	0.630	0.690	10,050,000	6,641,050	0.6608	0.690	0.680	0.690	0.630	0.690	10,050,000	0.6608	9.52%
2018-07-11	0	0.630	0.620	0.630	0.620	0.640	1,535,000	963,750	0.6279	0.630	0.620	0.630	0.620	0.640	1,535,000	0.6279	0.00%
2018-07-10	0	0.630	0.620	0.630	0.600	0.630	810,000	500,600	0.6180	0.630	0.620	0.630	0.600	0.630	810,000	0.6180	1.61%
2018-07-09	0	0.620	0.620	0.630	0.580	0.630	4,540,000	2,723,200	0.5998	0.620	0.620	0.630	0.580	0.630	4,540,000	0.5998	5.08%
2018-07-06	0	0.590	0.580	0.590	0.580	0.590	2,755,000	1,604,250	0.5823	0.590	0.580	0.590	0.580	0.590	2,755,000	0.5823	0.00%
2018-07-05	0	0.590	0.580	0.600	0.570	0.610	1,475,000	867,150	0.5879	0.590	0.580	0.600	0.570	0.610	1,475,000	0.5879	-1.67%
2018-07-04	0	0.600	0.590	0.610	0.590	0.620	1,320,000	793,450	0.6011	0.600	0.590	0.610	0.590	0.620	1,320,000	0.6011	-1.64%
2018-07-03	0	0.610	0.600	0.610	0.590	0.620	890,000	535,700	0.6019	0.610	0.600	0.610	0.590	0.620	890,000	0.6019	-4.69%
2018-06-29	0	0.640	0.620	0.640	0.620	0.640	720,000	454,200	0.6308	0.640	0.620	0.640	0.620	0.640	720,000	0.6308	1.59%
2018-06-28	0	0.630	0.620	0.630	0.620	0.640	520,000	327,400	0.6296	0.630	0.620	0.630	0.620	0.640	520,000	0.6296	-1.56%
2018-06-27	0	0.640	0.620	0.640	0.600	0.650	1,495,000	935,250	0.6256	0.640	0.620	0.640	0.600	0.650	1,495,000	0.6256	0.00%
2018-06-26	0	0.640	0.630	0.640	0.630	0.670	2,070,000	1,341,650	0.6481	0.640	0.630	0.640	0.630	0.670	2,070,000	0.6481	-5.88%
2018-06-25	0	0.680	0.660	0.680	0.660	0.700	2,340,000	1,588,550	0.6789	0.680	0.660	0.680	0.660	0.700	2,340,000	0.6789	1.49%
2018-06-22	0	0.670	0.650	0.670	0.650	0.670	1,850,000	1,224,850	0.6621	0.670	0.650	0.670	0.650	0.670	1,850,000	0.6621	1.52%
2018-06-21	0	0.660	0.650	0.660	0.650	0.670	470,000	309,250	0.6580	0.660	0.650	0.660	0.650	0.670	470,000	0.6580	-1.49%
2018-06-20	0	0.670	0.650	0.670	0.650	0.670	2,020,000	1,334,500	0.6606	0.670	0.650	0.670	0.650	0.670	2,020,000	0.6606	1.52%
2018-06-19	0	0.660	0.650	0.660	0.650	0.670	1,755,000	1,155,400	0.6583	0.660	0.650	0.660	0.650	0.670	1,755,000	0.6583	-1.49%
2018-06-15	0	0.670	0.650	0.670	0.650	0.670	1,030,000	672,700	0.6531	0.670	0.650	0.670	0.650	0.670	1,030,000	0.6531	1.52%
2018-06-14	0	0.660	0.650	0.660	0.650	0.670	685,000	451,900	0.6597	0.660	0.650	0.660	0.650	0.670	685,000	0.6597	-1.49%
2018-06-13	0	0.670	0.650	0.670	0.650	0.670	1,290,000	844,700	0.6548	0.670	0.650	0.670	0.650	0.670	1,290,000	0.6548	1.52%
2018-06-12	0	0.660	0.650	0.660	0.640	0.670	1,375,000	895,950	0.6516	0.660	0.650	0.660	0.640	0.670	1,375,000	0.6516	0.00%
2018-06-11	0	0.660	0.640	0.660	0.640	0.660	435,000	281,600	0.6474	0.660	0.640	0.660	0.640	0.660	435,000	0.6474	1.54%
2018-06-08	0	0.650	0.650	0.660	0.650	0.660	860,000	563,450	0.6552	0.650	0.650	0.660	0.650	0.660	860,000	0.6552	-1.52%
2018-06-07	0	0.660	0.650	0.660	0.640	0.670	1,345,000	872,900	0.6490	0.660	0.650	0.660	0.640	0.670	1,345,000	0.6490	0.00%
2018-06-06	0	0.660	0.650	0.660	0.630	0.660	1,507,000	970,300	0.6439	0.660	0.650	0.660	0.630	0.660	1,507,000	0.6439	3.13%
2018-06-05	0	0.640	0.630	0.640	0.630	0.640	925,000	582,950	0.6302	0.640	0.630	0.640	0.630	0.640	925,000	0.6302	0.00%
2018-06-04	0	0.640	0.630	0.640	0.630	0.650	895,000	569,800	0.6366	0.640	0.630	0.640	0.630	0.650	895,000	0.6366	-1.54%
2018-06-01	0	0.650	0.640	0.650	0.640	0.660	535,000	344,050	0.6431	0.650	0.640	0.650	0.640	0.660	535,000	0.6431	-2.99%
2018-05-31	0	0.670	0.660	0.670	0.640	0.670	1,280,000	839,600	0.6559	0.670	0.660	0.670	0.640	0.670	1,280,000	0.6559	4.69%
2018-05-30	0	0.640	0.630	0.640	0.630	0.650	1,540,000	981,700	0.6375	0.640	0.630	0.640	0.630	0.650	1,540,000	0.6375	-1.54%
2018-05-29	0	0.650	0.650	0.660	0.630	0.680	3,565,000	2,313,850	0.6490	0.650	0.650	0.660	0.630	0.680	3,565,000	0.6490	3.17%
2018-05-28	0	0.630	0.620	0.630	0.620	0.650	2,705,000	1,711,800	0.6328	0.630	0.620	0.630	0.620	0.650	2,705,000	0.6328	-3.08%
2018-05-25	0	0.650	0.640	0.650	0.650	0.680	1,495,000	985,650	0.6593	0.650	0.640	0.650	0.650	0.680	1,495,000	0.6593	0.00%
2018-05-24	0	0.650	0.640	0.650	0.640	0.650	2,565,000	1,653,500	0.6446	0.650	0.640	0.650	0.640	0.650	2,565,000	0.6446	-1.52%
2018-05-23	0	0.660	0.650	0.660	0.640	0.660	1,345,000	874,400	0.6501	0.660	0.650	0.660	0.640	0.660	1,345,000	0.6501	0.00%
2018-05-21	0	0.660	0.650	0.660	0.650	0.680	3,065,000	2,027,300	0.6614	0.660	0.650	0.660	0.650	0.680	3,065,000	0.6614	-2.94%
2018-05-18	0	0.680	0.670	0.680	0.670	0.700	3,150,000	2,173,450	0.6900	0.680	0.670	0.680	0.670	0.700	3,150,000	0.6900	-2.86%
2018-05-17	0	0.700	0.690	0.700	0.690	0.700	1,850,000	1,288,450	0.6965	0.700	0.690	0.700	0.690	0.700	1,850,000	0.6965	-1.41%
2018-05-16	0	0.710	0.700	0.710	0.690	0.720	3,675,000	2,618,200	0.7124	0.710	0.700	0.710	0.690	0.720	3,675,000	0.7124	-1.39%
2018-05-15	0	0.720	0.710	0.720	0.690	0.750	14,550,000	10,425,800	0.7165	0.720	0.710	0.720	0.690	0.750	14,550,000	0.7165	4.35%
2018-05-14	0	0.690	0.670	0.690	0.640	0.690	12,700,000	8,400,550	0.6615	0.690	0.670	0.690	0.640	0.690	12,700,000	0.6615	-1.43%
2018-05-11	0	0.700	0.690	0.700	0.690	0.700	4,660,000	3,230,650	0.6933	0.700	0.690	0.700	0.690	0.700	4,660,000	0.6933	0.00%
2018-05-10	0	0.700	0.690	0.700	0.680	0.700	4,665,000	3,220,250	0.6903	0.700	0.690	0.700	0.680	0.700	4,665,000	0.6903	2.94%
2018-05-09	0	0.680	0.670	0.680	0.630	0.710	14,105,000	9,573,000	0.6787	0.680	0.670	0.680	0.630	0.710	14,105,000	0.6787	9.68%
2018-05-08	0	0.620	0.620	0.630	0.600	0.630	2,155,000	1,324,850	0.6148	0.620	0.620	0.630	0.600	0.630	2,155,000	0.6148	1.64%
2018-05-07	0	0.610	0.600	0.610	0.600	0.640	2,540,000	1,591,000	0.6264	0.610	0.600	0.610	0.600	0.640	2,540,000	0.6264	0.00%
2018-05-04	0	0.610	0.600	0.620	0.590	0.630	3,015,000	1,832,050	0.6076	0.610	0.600	0.620	0.590	0.630	3,015,000	0.6076	-3.17%
2018-05-03	0	0.630	0.630	0.640	0.580	0.650	14,325,000	8,854,000	0.6181	0.630	0.630	0.640	0.580	0.650	14,325,000	0.6181	8.62%
2018-05-02	0	0.580	0.570	0.580	0.540	0.580	3,140,000	1,767,450	0.5629	0.580	0.570	0.580	0.540	0.580	3,140,000	0.5629	5.45%
2018-04-30	0	0.550	0.540	0.550	0.520	0.550	1,660,000	885,100	0.5332	0.550	0.540	0.550	0.520	0.550	1,660,000	0.5332	3.77%
2018-04-27	0	0.530	0.520	0.530	0.520	0.530	1,370,000	712,600	0.5201	0.530	0.520	0.530	0.520	0.530	1,370,000	0.5201	0.00%
2018-04-26	0	0.530	0.520	0.530	0.520	0.540	1,245,000	654,900	0.5260	0.530	0.520	0.530	0.520	0.540	1,245,000	0.5260	-1.85%
2018-04-25	0	0.540	0.530	0.540	0.530	0.540	935,000	502,600	0.5375	0.540	0.530	0.540	0.530	0.540	935,000	0.5375	0.00%
2018-04-24	0	0.540	0.520	0.540	0.500	0.540	3,345,000	1,752,900	0.5240	0.540	0.520	0.540	0.500	0.540	3,345,000	0.5240	1.89%
2018-04-23	0	0.530	0.520	0.530	0.520	0.530	530,000	278,750	0.5259	0.530	0.520	0.530	0.520	0.530	530,000	0.5259	0.00%
2018-04-20	0	0.530	0.520	0.530	0.520	0.530	1,015,000	536,750	0.5288	0.530	0.520	0.530	0.520	0.530	1,015,000	0.5288	-1.85%
2018-04-19	0	0.540	0.530	0.540	0.530	0.540	695,000	370,100	0.5325	0.540	0.530	0.540	0.530	0.540	695,000	0.5325	0.00%
2018-04-18	0	0.540	0.530	0.540	0.520	0.550	1,540,000	821,900	0.5337	0.540	0.530	0.540	0.520	0.550	1,540,000	0.5337	-1.82%
2018-04-17	0	0.550	0.540	0.550	0.540	0.570	1,625,000	908,050	0.5588	0.550	0.540	0.550	0.540	0.570	1,625,000	0.5588	-1.79%
2018-04-16	0	0.560	0.550	0.560	0.510	0.570	6,185,000	3,400,700	0.5498	0.560	0.550	0.560	0.510	0.570	6,185,000	0.5498	7.69%
2018-04-13	0	0.520	0.510	0.520	0.510	0.520	1,880,000	966,100	0.5139	0.520	0.510	0.520	0.510	0.520	1,880,000	0.5139	0.00%
2018-04-12	0	0.520	0.510	0.520	0.510	0.520	815,000	416,200	0.5107	0.520	0.510	0.520	0.510	0.520	815,000	0.5107	1.96%
2018-04-11	0	0.510	0.500	0.510	0.500	0.530	3,255,000	1,668,400	0.5126	0.510	0.500	0.510	0.500	0.530	3,255,000	0.5126	-1.92%
2018-04-10	0	0.520	0.510	0.520	0.510	0.530	2,565,000	1,320,350	0.5148	0.520	0.510	0.520	0.510	0.530	2,565,000	0.5148	0.00%
2018-04-09	0	0.520	0.510	0.520	0.510	0.530	8,525,000	4,452,500	0.5223	0.520	0.510	0.520	0.510	0.530	8,525,000	0.5223	-3.70%
2018-04-06	0	0.540	0.530	0.540	0.530	0.550	2,630,000	1,415,550	0.5382	0.540	0.530	0.540	0.530	0.550	2,630,000	0.5382	-1.82%
2018-04-04	0	0.550	0.540	0.550	0.540	0.560	2,135,000	1,173,450	0.5496	0.550	0.540	0.550	0.540	0.560	2,135,000	0.5496	0.00%
2018-04-03	0	0.550	0.540	0.550	0.530	0.560	5,260,000	2,872,300	0.5461	0.550	0.540	0.550	0.530	0.560	5,260,000	0.5461	-1.79%
2018-03-29	0	0.560	0.550	0.560	0.550	0.580	7,620,000	4,250,050	0.5577	0.560	0.550	0.560	0.550	0.580	7,620,000	0.5577	-3.45%
2018-03-28	0	0.580	0.570	0.590	0.560	0.590	6,002,000	3,470,270	0.5782	0.580	0.570	0.590	0.560	0.590	6,002,000	0.5782	-3.33%
2018-03-27	0	0.600	0.590	0.600	0.580	0.630	8,070,000	4,835,250	0.5992	0.600	0.590	0.600	0.580	0.630	8,070,000	0.5992	-3.23%
2018-03-26	0	0.620	0.610	0.620	0.600	0.640	11,567,000	7,120,160	0.6156	0.620	0.610	0.620	0.600	0.640	11,567,000	0.6156	0.00%
2018-03-23	0	0.620	0.610	0.620	0.590	0.660	45,115,000	28,429,550	0.6302	0.620	0.610	0.620	0.590	0.660	45,115,000	0.6302	-1.59%
2018-03-22	0	0.630	0.620	0.630	0.570	0.640	10,235,000	6,221,550	0.6079	0.630	0.620	0.630	0.570	0.640	10,235,000	0.6079	0.00%
2018-03-21	0	0.630	0.620	0.630	0.620	0.660	16,990,000	10,817,750	0.6367	0.630	0.620	0.630	0.620	0.660	16,990,000	0.6367	-1.56%
2018-03-20	0	0.640	0.630	0.640	0.630	0.680	34,035,000	22,058,700	0.6481	0.640	0.630	0.640	0.630	0.680	34,035,000	0.6481	-5.88%
2018-03-19	0	0.680	0.670	0.680	0.670	0.730	41,555,000	29,150,550	0.7015	0.680	0.670	0.680	0.670	0.730	41,555,000	0.7015	-4.23%
2018-03-16	0	0.710	0.700	0.710	0.700	0.760	6,935,000	4,938,850	0.7122	0.710	0.700	0.710	0.700	0.760	6,935,000	0.7122	-5.33%
2018-03-15	0	0.750	0.740	0.750	0.710	0.790	18,055,000	13,745,650	0.7613	0.750	0.740	0.750	0.710	0.790	18,055,000	0.7613	5.63%
2018-03-14	0	0.710	0.700	0.720	0.710	0.720	685,000	488,500	0.7131	0.710	0.700	0.720	0.710	0.720	685,000	0.7131	-1.39%
2018-03-13	0	0.720	0.710	0.720	0.710	0.720	675,000	480,150	0.7113	0.720	0.710	0.720	0.710	0.720	675,000	0.7113	-1.37%
2018-03-12	0	0.730	0.720	0.730	0.690	0.730	2,410,000	1,714,900	0.7116	0.730	0.720	0.730	0.690	0.730	2,410,000	0.7116	0.00%
2018-03-09	0	0.730	0.720	0.730	0.720	0.730	890,000	641,500	0.7208	0.730	0.720	0.730	0.720	0.730	890,000	0.7208	0.00%
2018-03-08	0	0.730	0.720	0.730	0.710	0.730	520,000	372,250	0.7159	0.730	0.720	0.730	0.710	0.730	520,000	0.7159	2.82%
2018-03-07	0	0.710	0.710	0.720	0.710	0.730	680,000	489,300	0.7196	0.710	0.710	0.720	0.710	0.730	680,000	0.7196	-2.74%
2018-03-06	0	0.730	0.710	0.730	0.710	0.730	705,000	506,550	0.7185	0.730	0.710	0.730	0.710	0.730	705,000	0.7185	1.39%
2018-03-05	0	0.720	0.710	0.720	0.720	0.730	425,000	307,350	0.7232	0.720	0.710	0.720	0.720	0.730	425,000	0.7232	-1.37%
2018-03-02	0	0.730	0.720	0.730	0.720	0.740	1,210,000	882,800	0.7296	0.730	0.720	0.730	0.720	0.740	1,210,000	0.7296	-2.67%
2018-03-01	0	0.750	0.740	0.750	0.740	0.760	2,435,000	1,811,950	0.7441	0.750	0.740	0.750	0.740	0.760	2,435,000	0.7441	-2.60%
2018-02-28	0	0.770	0.750	0.770	0.720	0.770	1,455,000	1,083,150	0.7444	0.770	0.750	0.770	0.720	0.770	1,455,000	0.7444	2.67%
2018-02-27	0	0.750	0.740	0.750	0.730	0.780	1,170,000	868,700	0.7425	0.750	0.740	0.750	0.730	0.780	1,170,000	0.7425	-1.32%
2018-02-26	0	0.760	0.750	0.760	0.740	0.800	4,085,000	3,118,800	0.7635	0.760	0.750	0.760	0.740	0.800	4,085,000	0.7635	-2.56%
2018-02-23	0	0.780	0.770	0.780	0.700	0.800	18,475,000	14,323,300	0.7753	0.780	0.770	0.780	0.700	0.800	18,475,000	0.7753	9.86%
2018-02-22	0	0.710	0.700	0.710	0.690	0.720	855,000	600,050	0.7018	0.710	0.700	0.710	0.690	0.720	855,000	0.7018	-1.39%
2018-02-21	0	0.720	0.700	0.720	0.700	0.720	865,000	611,400	0.7068	0.720	0.700	0.720	0.700	0.720	865,000	0.7068	0.00%
2018-02-20	0	0.720	0.710	0.720	0.700	0.740	1,345,000	964,150	0.7168	0.720	0.710	0.720	0.700	0.740	1,345,000	0.7168	2.86%
2018-02-15	0	0.700	0.690	0.700	0.690	0.720	1,770,000	1,239,650	0.7004	0.700	0.690	0.700	0.690	0.720	1,770,000	0.7004	1.45%
2018-02-14	0	0.690	0.670	0.690	0.660	0.690	255,000	169,800	0.6659	0.690	0.670	0.690	0.660	0.690	255,000	0.6659	2.99%
2018-02-13	0	0.670	0.660	0.670	0.660	0.670	195,000	130,150	0.6674	0.670	0.660	0.670	0.660	0.670	195,000	0.6674	0.00%
2018-02-12	0	0.670	0.630	0.670	0.620	0.670	1,760,000	1,116,600	0.6344	0.670	0.630	0.670	0.620	0.670	1,760,000	0.6344	3.08%
2018-02-09	0	0.650	0.630	0.650	0.620	0.650	2,180,000	1,370,350	0.6286	0.650	0.630	0.650	0.620	0.650	2,180,000	0.6286	-1.52%
2018-02-08	0	0.660	0.650	0.660	0.640	0.680	140,000	91,850	0.6561	0.660	0.650	0.660	0.640	0.680	140,000	0.6561	0.00%
2018-02-07	0	0.660	0.660	0.670	0.650	0.680	585,000	384,900	0.6579	0.660	0.660	0.670	0.650	0.680	585,000	0.6579	-1.49%
2018-02-06	0	0.670	0.640	0.670	0.600	0.670	2,270,000	1,480,700	0.6523	0.670	0.640	0.670	0.600	0.670	2,270,000	0.6523	-1.47%
2018-02-05	0	0.680	0.670	0.690	0.660	0.690	1,285,000	875,900	0.6816	0.680	0.670	0.690	0.660	0.690	1,285,000	0.6816	-2.86%
2018-02-02	0	0.700	0.680	0.700	0.680	0.700	420,000	288,300	0.6864	0.700	0.680	0.700	0.680	0.700	420,000	0.6864	0.00%
2018-02-01	0	0.700	0.680	0.700	0.680	0.700	1,340,000	920,650	0.6871	0.700	0.680	0.700	0.680	0.700	1,340,000	0.6871	0.00%
2018-01-31	0	0.700	0.690	0.700	0.680	0.710	7,800,000	5,515,400	0.7071	0.700	0.690	0.700	0.680	0.710	7,800,000	0.7071	-1.41%
2018-01-30	0	0.710	0.690	0.710	0.690	0.720	1,290,000	909,100	0.7047	0.710	0.690	0.710	0.690	0.720	1,290,000	0.7047	1.43%
2018-01-29	0	0.700	0.690	0.700	0.690	0.710	230,000	159,400	0.6930	0.700	0.690	0.700	0.690	0.710	230,000	0.6930	-1.41%
2018-01-26	0	0.710	0.700	0.710	0.700	0.710	1,675,000	1,175,450	0.7018	0.710	0.700	0.710	0.700	0.710	1,675,000	0.7018	0.00%
2018-01-25	0	0.710	0.700	0.710	0.680	0.710	2,075,000	1,440,650	0.6943	0.710	0.700	0.710	0.680	0.710	2,075,000	0.6943	0.00%
2018-01-24	0	0.710	0.700	0.710	0.700	0.730	950,000	675,700	0.7113	0.710	0.700	0.710	0.700	0.730	950,000	0.7113	-2.74%
2018-01-23	0	0.730	0.720	0.730	0.680	0.740	13,900,000	9,790,450	0.7043	0.730	0.720	0.730	0.680	0.740	13,900,000	0.7043	-1.35%
2018-01-22	0	0.740	0.730	0.740	0.720	0.760	2,360,000	1,731,850	0.7338	0.740	0.730	0.740	0.720	0.760	2,360,000	0.7338	-2.63%
2018-01-19	0	0.760	0.750	0.760	0.730	0.760	7,525,000	5,546,650	0.7371	0.760	0.750	0.760	0.730	0.760	7,525,000	0.7371	1.33%
2018-01-18	0	0.750	0.730	0.750	0.730	0.760	1,360,000	1,007,450	0.7408	0.750	0.730	0.750	0.730	0.760	1,360,000	0.7408	-1.32%
2018-01-17	0	0.760	0.750	0.760	0.740	0.760	420,000	313,850	0.7473	0.760	0.750	0.760	0.740	0.760	420,000	0.7473	0.00%
2018-01-16	0	0.760	0.750	0.760	0.740	0.770	1,140,000	858,300	0.7529	0.760	0.750	0.760	0.740	0.770	1,140,000	0.7529	0.00%
2018-01-15	0	0.760	0.740	0.760	0.730	0.780	2,730,000	2,069,000	0.7579	0.760	0.740	0.760	0.730	0.780	2,730,000	0.7579	-1.30%
2018-01-12	0	0.770	0.750	0.770	0.740	0.770	2,135,000	1,608,450	0.7534	0.770	0.750	0.770	0.740	0.770	2,135,000	0.7534	4.05%
2018-01-11	0	0.740	0.740	0.750	0.730	0.760	1,265,000	939,300	0.7425	0.740	0.740	0.750	0.730	0.760	1,265,000	0.7425	0.00%
2018-01-10	0	0.740	0.720	0.740	0.720	0.770	1,595,000	1,191,200	0.7468	0.740	0.720	0.740	0.720	0.770	1,595,000	0.7468	-2.63%
2018-01-09	0	0.760	0.750	0.760	0.750	0.780	1,910,000	1,450,950	0.7597	0.760	0.750	0.760	0.750	0.780	1,910,000	0.7597	0.00%
2018-01-08	0	0.760	0.740	0.760	0.720	0.770	3,185,000	2,382,300	0.7480	0.760	0.740	0.760	0.720	0.770	3,185,000	0.7480	5.56%
2018-01-05	0	0.720	0.710	0.720	0.700	0.720	910,000	644,700	0.7085	0.720	0.710	0.720	0.700	0.720	910,000	0.7085	0.00%
2018-01-04	0	0.720	0.710	0.720	0.710	0.740	1,000,000	717,250	0.7173	0.720	0.710	0.720	0.710	0.740	1,000,000	0.7173	-1.37%
2018-01-03	0	0.730	0.720	0.730	0.710	0.740	710,000	509,200	0.7172	0.730	0.720	0.730	0.710	0.740	710,000	0.7172	-1.35%
2018-01-02	0	0.740	0.710	0.740	0.710	0.750	560,000	406,050	0.7251	0.740	0.710	0.740	0.710	0.750	560,000	0.7251	1.37%
2017-12-29	0	0.730	0.720	0.730	0.700	0.730	485,000	344,550	0.7104	0.730	0.720	0.730	0.700	0.730	485,000	0.7104	0.00%
2017-12-28	0	0.730	0.710	0.730	0.720	0.740	610,000	440,700	0.7225	0.730	0.710	0.730	0.720	0.740	610,000	0.7225	-1.35%
2017-12-27	0	0.740	0.730	0.740	0.730	0.780	1,340,000	1,006,450	0.7511	0.740	0.730	0.740	0.730	0.780	1,340,000	0.7511	-5.13%
2017-12-22	0	0.780	0.770	0.780	0.770	0.780	3,500,000	2,698,400	0.7710	0.780	0.770	0.780	0.770	0.780	3,500,000	0.7710	1.30%
2017-12-21	0	0.770	0.760	0.780	0.760	0.790	3,935,000	3,038,650	0.7722	0.770	0.760	0.780	0.760	0.790	3,935,000	0.7722	-2.53%
2017-12-20	0	0.790	0.780	0.790	0.750	0.790	4,010,000	3,091,900	0.7710	0.790	0.780	0.790	0.750	0.790	4,010,000	0.7710	1.28%
2017-12-19	0	0.780	0.780	0.790	0.740	0.790	12,990,000	10,038,800	0.7728	0.780	0.780	0.790	0.740	0.790	12,990,000	0.7728	5.41%
2017-12-18	0	0.740	0.740	0.750	0.660	0.750	12,835,000	9,236,800	0.7197	0.740	0.740	0.750	0.660	0.750	12,835,000	0.7197	8.82%
2017-12-15	0	0.680	0.670	0.680	0.660	0.680	1,240,000	824,500	0.6649	0.680	0.670	0.680	0.660	0.680	1,240,000	0.6649	0.00%
2017-12-14	0	0.680	0.670	0.680	0.660	0.690	1,240,000	834,200	0.6727	0.680	0.670	0.680	0.660	0.690	1,240,000	0.6727	-1.45%
2017-12-13	0	0.690	0.680	0.690	0.630	0.700	6,725,000	4,487,650	0.6673	0.690	0.680	0.690	0.630	0.700	6,725,000	0.6673	-1.43%
2017-12-12	0	0.700	0.690	0.700	0.680	0.710	1,190,000	827,450	0.6953	0.700	0.690	0.700	0.680	0.710	1,190,000	0.6953	1.45%
2017-12-11	0	0.690	0.680	0.690	0.680	0.710	1,025,000	709,200	0.6919	0.690	0.680	0.690	0.680	0.710	1,025,000	0.6919	-2.82%
2017-12-08	0	0.710	0.690	0.710	0.680	0.720	4,555,000	3,176,550	0.6974	0.710	0.690	0.710	0.680	0.720	4,555,000	0.6974	0.00%
2017-12-07	0	0.710	0.700	0.710	0.690	0.710	2,685,000	1,879,600	0.7000	0.710	0.700	0.710	0.690	0.710	2,685,000	0.7000	-1.39%
2017-12-06	0	0.720	0.700	0.720	0.690	0.770	6,380,000	4,570,000	0.7163	0.720	0.700	0.720	0.690	0.770	6,380,000	0.7163	-2.70%
2017-12-05	0	0.740	0.730	0.740	0.720	0.780	6,255,000	4,667,250	0.7462	0.740	0.730	0.740	0.720	0.780	6,255,000	0.7462	-5.13%
2017-12-04	0	0.780	0.770	0.780	0.760	0.850	12,615,000	10,170,300	0.8062	0.780	0.770	0.780	0.760	0.850	12,615,000	0.8062	-2.50%
2017-12-01	0	0.800	0.790	0.800	0.700	0.800	27,155,000	20,685,050	0.7617	0.800	0.790	0.800	0.700	0.800	27,155,000	0.7617	12.68%
2017-11-30	0	0.710	0.700	0.710	0.700	0.750	8,555,000	6,174,450	0.7217	0.710	0.700	0.710	0.700	0.750	8,555,000	0.7217	5.97%
2017-11-29	0	0.670	0.660	0.670	0.670	0.670	55,000	36,850	0.6700	0.670	0.660	0.670	0.670	0.670	55,000	0.6700	0.00%
2017-11-28	0	0.670	0.650	0.670	0.650	0.670	685,000	450,800	0.6581	0.670	0.650	0.670	0.650	0.670	685,000	0.6581	0.00%
2017-11-27	0	0.670	0.650	0.670	0.650	0.680	665,000	442,450	0.6653	0.670	0.650	0.670	0.650	0.680	665,000	0.6653	-2.90%
2017-11-24	0	0.690	0.680	0.690	0.690	0.700	70,000	48,350	0.6907	0.690	0.680	0.690	0.690	0.700	70,000	0.6907	-1.43%
2017-11-23	0	0.700	0.680	0.700	0.680	0.700	640,000	438,650	0.6854	0.700	0.680	0.700	0.680	0.700	640,000	0.6854	-1.41%
2017-11-22	0	0.710	0.690	0.710	0.690	0.720	885,000	628,350	0.7100	0.710	0.690	0.710	0.690	0.720	885,000	0.7100	0.00%
2017-11-21	0	0.710	0.690	0.700	0.690	0.740	1,595,000	1,134,900	0.7115	0.710	0.690	0.700	0.690	0.740	1,595,000	0.7115	0.00%
2017-11-20	0	0.710	0.700	0.710	0.680	0.730	2,315,000	1,641,450	0.7090	0.710	0.700	0.710	0.680	0.730	2,315,000	0.7090	5.97%
2017-11-17	0	0.670	0.660	0.670	0.650	0.680	455,000	301,600	0.6629	0.670	0.660	0.670	0.650	0.680	455,000	0.6629	-1.47%
2017-11-16	0	0.680	0.670	0.680	0.670	0.700	235,000	158,800	0.6757	0.680	0.670	0.680	0.670	0.700	235,000	0.6757	1.49%
2017-11-15	0	0.670	0.660	0.670	0.660	0.680	275,000	183,550	0.6675	0.670	0.660	0.670	0.660	0.680	275,000	0.6675	-1.47%
2017-11-14	0	0.680	0.670	0.680	0.670	0.700	585,000	394,800	0.6749	0.680	0.670	0.680	0.670	0.700	585,000	0.6749	0.00%
2017-11-13	0	0.680	0.670	0.680	0.660	0.700	1,135,000	778,350	0.6858	0.680	0.670	0.680	0.660	0.700	1,135,000	0.6858	1.49%
2017-11-10	0	0.670	0.660	0.670	0.660	0.680	430,000	287,050	0.6676	0.670	0.660	0.670	0.660	0.680	430,000	0.6676	0.00%
2017-11-09	0	0.670	0.660	0.670	0.650	0.680	745,000	497,400	0.6677	0.670	0.660	0.670	0.650	0.680	745,000	0.6677	0.00%
2017-11-08	0	0.670	0.660	0.680	0.650	0.680	580,000	385,000	0.6638	0.670	0.660	0.680	0.650	0.680	580,000	0.6638	0.00%
2017-11-07	0	0.670	0.660	0.670	0.660	0.670	275,000	181,750	0.6609	0.670	0.660	0.670	0.660	0.670	275,000	0.6609	-1.47%
2017-11-06	0	0.680	0.660	0.680	0.660	0.680	485,000	322,550	0.6651	0.680	0.660	0.680	0.660	0.680	485,000	0.6651	0.00%
2017-11-03	0	0.680	0.670	0.680	0.670	0.690	440,000	301,250	0.6847	0.680	0.670	0.680	0.670	0.690	440,000	0.6847	-1.45%
2017-11-02	0	0.690	0.670	0.690	0.650	0.690	1,115,000	745,100	0.6683	0.690	0.670	0.690	0.650	0.690	1,115,000	0.6683	-1.43%
2017-11-01	0	0.700	0.680	0.700	0.660	0.700	2,085,000	1,437,400	0.6894	0.700	0.680	0.700	0.660	0.700	2,085,000	0.6894	2.94%
2017-10-31	0	0.680	0.660	0.680	0.650	0.680	350,000	230,000	0.6571	0.680	0.660	0.680	0.650	0.680	350,000	0.6571	0.00%
2017-10-30	0	0.680	0.660	0.680	0.650	0.680	1,080,000	716,400	0.6633	0.680	0.660	0.680	0.650	0.680	1,080,000	0.6633	-1.45%
2017-10-27	0	0.690	0.670	0.690	0.670	0.690	1,720,000	1,165,750	0.6778	0.690	0.670	0.690	0.670	0.690	1,720,000	0.6778	-1.43%
2017-10-26	0	0.700	0.680	0.700	0.680	0.700	1,530,000	1,050,500	0.6866	0.700	0.680	0.700	0.680	0.700	1,530,000	0.6866	-1.41%
2017-10-25	0	0.710	0.700	0.710	0.690	0.710	2,555,000	1,782,950	0.6978	0.710	0.700	0.710	0.690	0.710	2,555,000	0.6978	-1.39%
2017-10-24	0	0.720	0.700	0.720	0.700	0.730	965,000	688,500	0.7135	0.720	0.700	0.720	0.700	0.730	965,000	0.7135	0.00%
2017-10-23	0	0.720	0.710	0.720	0.700	0.720	2,660,000	1,899,600	0.7141	0.720	0.710	0.720	0.700	0.720	2,660,000	0.7141	-1.37%
2017-10-20	0	0.730	0.700	0.730	0.670	0.740	1,400,000	1,005,850	0.7185	0.730	0.700	0.730	0.670	0.740	1,400,000	0.7185	2.82%
2017-10-19	0	0.710	0.690	0.720	0.690	0.730	2,275,000	1,640,450	0.7211	0.710	0.690	0.720	0.690	0.730	2,275,000	0.7211	-1.39%
2017-10-18	0	0.720	0.700	0.720	0.700	0.730	2,140,000	1,527,550	0.7138	0.720	0.700	0.720	0.700	0.730	2,140,000	0.7138	-1.37%
2017-10-17	0	0.730	0.720	0.730	0.710	0.750	3,915,000	2,847,500	0.7273	0.730	0.720	0.730	0.710	0.750	3,915,000	0.7273	-1.35%
2017-10-16	0	0.740	0.720	0.740	0.720	0.770	10,580,000	7,803,600	0.7376	0.740	0.720	0.740	0.720	0.770	10,580,000	0.7376	4.23%
2017-10-13	0	0.710	0.710	0.720	0.690	0.720	1,895,000	1,344,750	0.7096	0.710	0.710	0.720	0.690	0.720	1,895,000	0.7096	1.43%
2017-10-12	0	0.700	0.690	0.700	0.680	0.700	2,685,000	1,852,800	0.6901	0.700	0.690	0.700	0.680	0.700	2,685,000	0.6901	0.00%
2017-10-11	0	0.700	0.690	0.700	0.690	0.710	2,165,000	1,519,650	0.7019	0.700	0.690	0.700	0.690	0.710	2,165,000	0.7019	-2.78%
2017-10-10	0	0.720	0.710	0.720	0.690	0.720	2,180,000	1,547,750	0.7100	0.720	0.710	0.720	0.690	0.720	2,180,000	0.7100	0.00%
2017-10-09	0	0.720	0.720	0.730	0.720	0.750	1,505,000	1,094,050	0.7269	0.720	0.720	0.730	0.720	0.750	1,505,000	0.7269	0.00%
2017-10-06	0	0.720	0.720	0.730	0.710	0.760	4,745,000	3,520,550	0.7419	0.720	0.720	0.730	0.710	0.760	4,745,000	0.7419	-2.70%
2017-10-04	0	0.740	0.730	0.740	0.650	0.760	19,890,000	14,439,600	0.7260	0.740	0.730	0.740	0.650	0.760	19,890,000	0.7260	10.45%
2017-10-03	0	0.670	0.660	0.670	0.660	0.680	43,515,000	29,153,050	0.6700	0.670	0.660	0.670	0.660	0.680	43,515,000	0.6700	1.52%
2017-09-29	0	0.660	0.660	0.670	0.650	0.680	20,910,000	13,802,600	0.6601	0.660	0.660	0.670	0.650	0.680	20,910,000	0.6601	-2.94%
2017-09-28	0	0.680	0.670	0.680	0.650	0.680	4,620,000	3,063,650	0.6631	0.680	0.670	0.680	0.650	0.680	4,620,000	0.6631	4.62%
2017-09-27	0	0.650	0.640	0.650	0.630	0.650	30,435,000	19,776,350	0.6498	0.650	0.640	0.650	0.630	0.650	30,435,000	0.6498	1.56%
2017-09-26	0	0.640	0.640	0.650	0.640	0.650	585,000	374,850	0.6408	0.640	0.640	0.650	0.640	0.650	585,000	0.6408	0.00%
2017-09-25	0	0.640	0.640	0.650	0.640	0.670	31,845,000	20,708,000	0.6503	0.640	0.640	0.650	0.640	0.670	31,845,000	0.6503	-3.03%
2017-09-22	0	0.660	0.650	0.660	0.630	0.670	32,150,000	20,616,100	0.6412	0.660	0.650	0.660	0.630	0.670	32,150,000	0.6412	3.13%
2017-09-21	0	0.640	0.630	0.650	0.630	0.650	850,000	543,100	0.6389	0.640	0.630	0.650	0.630	0.650	850,000	0.6389	-1.54%
2017-09-20	0	0.650	0.650	0.660	0.610	0.660	1,220,000	771,500	0.6324	0.650	0.650	0.660	0.610	0.660	1,220,000	0.6324	1.56%
2017-09-19	0	0.640	0.640	0.650	0.640	0.650	180,000	115,250	0.6403	0.640	0.640	0.650	0.640	0.650	180,000	0.6403	-3.03%
2017-09-18	0	0.660	0.640	0.660	0.640	0.670	1,010,000	652,700	0.6462	0.660	0.640	0.660	0.640	0.670	1,010,000	0.6462	0.00%
2017-09-15	0	0.660	0.650	0.660	0.650	0.660	5,945,000	3,867,300	0.6505	0.660	0.650	0.660	0.650	0.660	5,945,000	0.6505	-1.49%
2017-09-14	0	0.670	0.660	0.670	0.650	0.670	11,895,000	7,854,200	0.6603	0.670	0.660	0.670	0.650	0.670	11,895,000	0.6603	-1.47%
2017-09-13	0	0.680	0.670	0.680	0.670	0.700	12,405,000	8,444,450	0.6807	0.680	0.670	0.680	0.670	0.700	12,405,000	0.6807	0.00%
2017-09-12	0	0.680	0.670	0.690	0.670	0.690	820,000	552,800	0.6741	0.680	0.670	0.690	0.670	0.690	820,000	0.6741	1.49%
2017-09-11	0	0.670	0.660	0.680	0.650	0.720	22,540,000	15,010,100	0.6659	0.670	0.660	0.680	0.650	0.720	22,540,000	0.6659	1.52%
2017-09-08	0	0.660	0.650	0.660	0.630	0.660	11,025,000	6,958,400	0.6311	0.660	0.650	0.660	0.630	0.660	11,025,000	0.6311	3.13%
2017-09-07	0	0.640	0.640	0.650	0.630	0.670	10,780,000	6,805,100	0.6313	0.640	0.640	0.650	0.630	0.670	10,780,000	0.6313	-1.54%
2017-09-06	0	0.650	0.640	0.650	0.630	0.670	620,000	401,950	0.6483	0.650	0.640	0.650	0.630	0.670	620,000	0.6483	-2.99%
2017-09-05	0	0.670	0.650	0.670	0.630	0.690	13,490,000	8,605,300	0.6379	0.670	0.650	0.670	0.630	0.690	13,490,000	0.6379	4.69%
2017-09-04	0	0.640	0.630	0.650	0.620	0.640	11,515,000	7,164,300	0.6222	0.640	0.630	0.650	0.620	0.640	11,515,000	0.6222	3.23%
2017-09-01	0	0.620	0.610	0.620	0.590	0.640	12,705,000	7,676,350	0.6042	0.620	0.610	0.620	0.590	0.640	12,705,000	0.6042	-3.12%
2017-08-31	0	0.640	0.630	0.640	0.630	0.640	115,000	72,500	0.6304	0.640	0.630	0.640	0.630	0.640	115,000	0.6304	-1.54%
2017-08-30	0	0.650	0.630	0.650	0.630	0.660	550,000	351,250	0.6386	0.650	0.630	0.650	0.630	0.660	550,000	0.6386	3.17%
2017-08-29	0	0.630	0.620	0.640	0.620	0.660	1,525,000	974,750	0.6392	0.630	0.620	0.640	0.620	0.660	1,525,000	0.6392	-3.08%
2017-08-28	0	0.650	0.640	0.650	0.650	0.670	480,000	315,400	0.6571	0.650	0.640	0.650	0.650	0.670	480,000	0.6571	-4.41%
2017-08-25	0	0.680	0.670	0.680	0.680	0.690	770,000	528,800	0.6868	0.680	0.670	0.680	0.680	0.690	770,000	0.6868	-2.86%
2017-08-24	0	0.700	0.690	0.700	0.650	0.700	565,000	382,350	0.6767	0.700	0.690	0.700	0.650	0.700	565,000	0.6767	0.00%
2017-08-22	0	0.700	0.690	0.700	0.670	0.700	330,000	226,300	0.6858	0.700	0.690	0.700	0.670	0.700	330,000	0.6858	1.45%
2017-08-21	0	0.690	0.680	0.690	0.640	0.700	2,250,000	1,540,900	0.6848	0.690	0.680	0.690	0.640	0.700	2,250,000	0.6848	9.52%
2017-08-18	0	0.630	0.630	0.640	0.600	0.630	2,560,000	1,544,900	0.6035	0.630	0.630	0.640	0.600	0.630	2,560,000	0.6035	1.61%
2017-08-17	0	0.620	0.600	0.620	0.600	0.630	4,110,000	2,467,650	0.6004	0.620	0.600	0.620	0.600	0.630	4,110,000	0.6004	0.00%
2017-08-16	0	0.620	0.580	0.630	0.580	0.620	20,000	11,950	0.5975	0.620	0.580	0.630	0.580	0.620	20,000	0.5975	5.08%
2017-08-15	0	0.590	0.580	0.600	0.590	0.600	140,000	83,000	0.5929	0.590	0.580	0.600	0.590	0.600	140,000	0.5929	-1.67%
2017-08-14	0	0.600	0.590	0.600	0.580	0.610	295,000	176,550	0.5985	0.600	0.590	0.600	0.580	0.610	295,000	0.5985	-3.23%
2017-08-11	0	0.620	0.600	0.620	0.610	0.620	10,000	6,150	0.6150	0.620	0.600	0.620	0.610	0.620	10,000	0.6150	-1.59%
2017-08-10	0	0.630	0.620	0.630	0.600	0.630	905,000	556,300	0.6147	0.630	0.620	0.630	0.600	0.630	905,000	0.6147	-1.56%
2017-08-09	0	0.640	0.620	0.640	0.620	0.660	520,000	329,100	0.6329	0.640	0.620	0.640	0.620	0.660	520,000	0.6329	-4.48%
2017-08-08	0	0.670	0.660	0.670	0.660	0.700	2,240,000	1,505,000	0.6719	0.670	0.660	0.670	0.660	0.700	2,240,000	0.6719	-4.29%
2017-08-07	0	0.700	0.690	0.700	0.670	0.720	4,370,000	3,041,100	0.6959	0.700	0.690	0.700	0.670	0.720	4,370,000	0.6959	2.94%
2017-08-04	0	0.680	0.670	0.680	0.640	0.680	3,535,000	2,357,950	0.6670	0.680	0.670	0.680	0.640	0.680	3,535,000	0.6670	6.25%
2017-08-03	0	0.640	0.640	0.650	0.590	0.660	2,000,000	1,256,600	0.6283	0.640	0.640	0.650	0.590	0.660	2,000,000	0.6283	12.28%
2017-08-02	0	0.570	0.570	0.590	0.570	0.580	315,000	182,550	0.5795	0.570	0.570	0.590	0.570	0.580	315,000	0.5795	-5.00%
2017-08-01	0	0.600	0.590	0.600	0.590	0.600	675,000	404,500	0.5993	0.600	0.590	0.600	0.590	0.600	675,000	0.5993	0.00%
2017-07-31	0	0.600	0.600	0.610	0.600	0.600	680,000	408,000	0.6000	0.600	0.600	0.610	0.600	0.600	680,000	0.6000	0.00%
2017-07-28	0	0.600	0.600	0.610	0.590	0.600	365,000	216,600	0.5934	0.600	0.600	0.610	0.590	0.600	365,000	0.5934	0.00%
2017-07-27	0	0.600	0.600	0.610	0.590	0.600	895,000	535,800	0.5987	0.600	0.600	0.610	0.590	0.600	895,000	0.5987	3.45%
2017-07-26	0	0.580	0.580	0.590	0.560	0.560	80,000	44,800	0.5600	0.580	0.580	0.590	0.560	0.560	80,000	0.5600	1.75%
2017-07-25	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	0.00%
2017-07-24	0	0.570	0.570	0.590	0.570	0.570	20,000	11,400	0.5700	0.570	0.570	0.590	0.570	0.570	20,000	0.5700	0.00%
2017-07-21	0	0.570	0.560	0.570	0.560	0.570	350,000	197,050	0.5630	0.570	0.560	0.570	0.560	0.570	350,000	0.5630	-1.72%
2017-07-20	0	0.580	0.580	0.590	0.580	0.580	65,000	37,700	0.5800	0.580	0.580	0.590	0.580	0.580	65,000	0.5800	0.00%
2017-07-19	0	0.580	0.560	0.580	0.540	0.580	360,000	202,750	0.5632	0.580	0.560	0.580	0.540	0.580	360,000	0.5632	-3.33%
2017-07-18	0	0.600	0.580	0.600	0.590	0.600	300,000	179,600	0.5987	0.600	0.580	0.600	0.590	0.600	300,000	0.5987	1.69%
2017-07-17	0	0.590	0.570	0.590	0.570	0.590	160,000	92,400	0.5775	0.590	0.570	0.590	0.570	0.590	160,000	0.5775	-1.67%
2017-07-14	0	0.600	0.570	0.600	0.580	0.600	330,000	192,700	0.5839	0.600	0.570	0.600	0.580	0.600	330,000	0.5839	7.14%
2017-07-13	0	0.560	0.560	0.580	0.550	0.580	385,000	219,900	0.5712	0.560	0.560	0.580	0.550	0.580	385,000	0.5712	-5.08%
2017-07-12	0	0.590	0.570	0.590	0.560	0.590	10,000	5,750	0.5750	0.590	0.570	0.590	0.560	0.590	10,000	0.5750	0.00%
2017-07-11	0	0.590	0.570	0.590	0.560	0.590	150,000	85,500	0.5700	0.590	0.570	0.590	0.560	0.590	150,000	0.5700	3.51%
2017-07-10	0	0.570	0.570	0.580	0.570	0.580	190,000	108,400	0.5705	0.570	0.570	0.580	0.570	0.580	190,000	0.5705	-5.00%
2017-07-07	0	0.600	0.570	0.600	0.570	0.600	180,000	103,300	0.5739	0.600	0.570	0.600	0.570	0.600	180,000	0.5739	0.00%
2017-07-06	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2017-07-05	0	0.600	0.580	0.600	0.570	0.610	580,000	347,100	0.5984	0.600	0.580	0.600	0.570	0.610	580,000	0.5984	0.00%
2017-07-04	0	0.600	0.570	0.600	0.560	0.600	1,175,000	694,850	0.5914	0.600	0.570	0.600	0.560	0.600	1,175,000	0.5914	7.14%
2017-07-03	0	0.560	0.540	0.560	0.540	0.560	120,000	65,050	0.5421	0.560	0.540	0.560	0.540	0.560	120,000	0.5421	0.00%
2017-06-30	0	0.560	0.530	0.560	0.530	0.560	375,000	201,450	0.5372	0.560	0.530	0.560	0.530	0.560	375,000	0.5372	0.00%
2017-06-29	0	0.560	0.540	0.560	0.530	0.570	1,130,000	630,300	0.5578	0.560	0.540	0.560	0.530	0.570	1,130,000	0.5578	-1.75%
2017-06-28	0	0.570	0.550	0.570	0.530	0.580	1,465,000	812,250	0.5544	0.570	0.550	0.570	0.530	0.580	1,465,000	0.5544	-6.56%
2017-06-27	0	0.610	0.570	0.610	0.540	0.620	1,165,000	687,950	0.5905	0.610	0.570	0.610	0.540	0.620	1,165,000	0.5905	-1.61%
2017-06-26	0	0.620	0.590	0.620	0.600	0.620	15,000	9,100	0.6067	0.620	0.590	0.620	0.600	0.620	15,000	0.6067	0.00%
2017-06-23	0	0.620	0.600	0.620	0.530	0.620	540,000	318,050	0.5890	0.620	0.600	0.620	0.530	0.620	540,000	0.5890	0.00%
2017-06-22	0	0.620	0.600	0.620	0.600	0.620	130,000	78,800	0.6062	0.620	0.600	0.620	0.600	0.620	130,000	0.6062	0.00%
2017-06-21	0	0.620	0.610	0.620	0.610	0.620	125,000	76,750	0.6140	0.620	0.610	0.620	0.610	0.620	125,000	0.6140	0.00%
2017-06-20	0	0.620	0.620	0.630	0.600	0.610	105,000	63,550	0.6052	0.620	0.620	0.630	0.600	0.610	105,000	0.6052	0.00%
2017-06-19	0	0.620	0.610	0.620	0.600	0.620	460,000	281,100	0.6111	0.620	0.610	0.620	0.600	0.620	460,000	0.6111	-1.59%
2017-06-16	0	0.630	0.620	0.640	0.630	0.630	100,000	63,000	0.6300	0.630	0.620	0.640	0.630	0.630	100,000	0.6300	0.00%
2017-06-15	0	0.630	0.620	0.640	0.620	0.630	35,000	22,000	0.6286	0.630	0.620	0.640	0.620	0.630	35,000	0.6286	0.00%
2017-06-14	0	0.630	0.630	0.640	0.620	0.630	535,000	335,550	0.6272	0.630	0.630	0.640	0.620	0.630	535,000	0.6272	1.61%
2017-06-13	0	0.620	0.620	0.630	0.620	0.630	1,040,000	645,800	0.6210	0.620	0.620	0.630	0.620	0.630	1,040,000	0.6210	-1.59%
2017-06-12	0	0.630	0.620	0.630	0.630	0.630	620,000	390,600	0.6300	0.630	0.620	0.630	0.630	0.630	620,000	0.6300	0.00%
2017-06-09	0	0.630	0.620	0.630	0.630	0.630	20,000	12,600	0.6300	0.630	0.620	0.630	0.630	0.630	20,000	0.6300	-1.56%
2017-06-08	0	0.640	0.620	0.640	0.630	0.640	845,000	533,900	0.6318	0.640	0.620	0.640	0.630	0.640	845,000	0.6318	0.00%
2017-06-07	0	0.640	0.630	0.640	0.620	0.680	2,680,000	1,732,150	0.6463	0.640	0.630	0.640	0.620	0.680	2,680,000	0.6463	3.23%
2017-06-06	0	0.620	0.620	0.630	0.610	0.620	175,000	107,450	0.6140	0.620	0.620	0.630	0.610	0.620	175,000	0.6140	3.33%
2017-06-05	0	0.600	0.600	0.610	0.600	0.600	300,000	180,000	0.6000	0.600	0.600	0.610	0.600	0.600	300,000	0.6000	0.00%
2017-06-02	0	0.600	0.590	0.600	0.570	0.600	390,000	228,750	0.5865	0.600	0.590	0.600	0.570	0.600	390,000	0.5865	7.14%
2017-06-01	0	0.560	0.560	0.580	0.560	0.580	320,000	184,700	0.5772	0.560	0.560	0.580	0.560	0.580	320,000	0.5772	-5.08%
2017-05-31	0	0.590	0.570	0.590	0.570	0.590	855,000	495,500	0.5795	0.590	0.570	0.590	0.570	0.590	855,000	0.5795	0.00%
2017-05-29	0	0.590	0.590	0.600	0.590	0.600	1,490,000	886,500	0.5950	0.590	0.590	0.600	0.590	0.600	1,490,000	0.5950	-3.28%
2017-05-26	0	0.610	0.600	0.610	0.600	0.620	300,000	183,300	0.6110	0.610	0.600	0.610	0.600	0.620	300,000	0.6110	0.00%
2017-05-25	0	0.610	0.610	0.620	0.600	0.620	550,000	335,800	0.6105	0.610	0.610	0.620	0.600	0.620	550,000	0.6105	0.00%
2017-05-24	0	0.610	0.600	0.610	0.610	0.620	1,220,000	744,750	0.6105	0.610	0.600	0.610	0.610	0.620	1,220,000	0.6105	-3.17%
2017-05-23	0	0.630	0.620	0.630	0.630	0.630	25,000	15,750	0.6300	0.630	0.620	0.630	0.630	0.630	25,000	0.6300	-1.56%
2017-05-22	0	0.640	0.620	0.640	0.620	0.640	400,000	250,600	0.6265	0.640	0.620	0.640	0.620	0.640	400,000	0.6265	0.00%
2017-05-19	0	0.640	0.630	0.640	0.630	0.650	380,000	242,850	0.6391	0.640	0.630	0.640	0.630	0.650	380,000	0.6391	0.00%
2017-05-18	0	0.640	0.620	0.640	0.620	0.650	1,335,000	834,100	0.6248	0.640	0.620	0.640	0.620	0.650	1,335,000	0.6248	-1.54%
2017-05-17	0	0.650	0.630	0.650	0.640	0.660	625,000	402,000	0.6432	0.650	0.630	0.650	0.640	0.660	625,000	0.6432	-1.52%
2017-05-16	0	0.660	0.640	0.660	0.620	0.660	860,000	552,100	0.6420	0.660	0.640	0.660	0.620	0.660	860,000	0.6420	4.76%
2017-05-15	0	0.630	0.630	0.640	0.630	0.640	300,000	190,000	0.6333	0.630	0.630	0.640	0.630	0.640	300,000	0.6333	0.00%
2017-05-12	0	0.630	0.620	0.630	0.620	0.630	95,000	59,750	0.6289	0.630	0.620	0.630	0.620	0.630	95,000	0.6289	0.00%
2017-05-11	0	0.630	0.620	0.640	0.620	0.640	240,000	150,750	0.6281	0.630	0.620	0.640	0.620	0.640	240,000	0.6281	0.00%
2017-05-10	0	0.630	0.630	0.640	0.630	0.640	460,000	294,050	0.6392	0.630	0.630	0.640	0.630	0.640	460,000	0.6392	-1.56%
2017-05-09	0	0.640	0.630	0.640	0.630	0.650	115,000	73,100	0.6357	0.640	0.630	0.640	0.630	0.650	115,000	0.6357	-1.54%
2017-05-08	0	0.650	0.640	0.650	0.630	0.650	1,885,000	1,199,250	0.6362	0.650	0.640	0.650	0.630	0.650	1,885,000	0.6362	-2.99%
2017-05-05	0	0.670	0.650	0.670	0.640	0.680	1,005,000	669,300	0.6660	0.670	0.650	0.670	0.640	0.680	1,005,000	0.6660	1.52%
2017-05-04	0	0.660	0.650	0.660	0.650	0.670	385,000	254,500	0.6610	0.660	0.650	0.660	0.650	0.670	385,000	0.6610	0.00%
2017-05-02	0	0.660	0.640	0.660	0.650	0.680	955,000	638,250	0.6683	0.660	0.640	0.660	0.650	0.680	955,000	0.6683	-1.49%
2017-04-28	0	0.670	0.660	0.670	0.620	0.680	2,030,000	1,310,850	0.6457	0.670	0.660	0.670	0.620	0.680	2,030,000	0.6457	-1.47%
2017-04-27	0	0.680	0.660	0.680	0.660	0.680	975,000	654,750	0.6715	0.680	0.660	0.680	0.660	0.680	975,000	0.6715	0.00%
2017-04-26	0	0.680	0.680	0.700	0.680	0.700	285,000	196,550	0.6896	0.680	0.680	0.700	0.680	0.700	285,000	0.6896	-1.45%
2017-04-25	0	0.690	0.690	0.700	0.690	0.700	415,000	286,950	0.6914	0.690	0.690	0.700	0.690	0.700	415,000	0.6914	0.00%
2017-04-24	0	0.690	0.680	0.690	0.670	0.690	450,000	305,550	0.6790	0.690	0.680	0.690	0.670	0.690	450,000	0.6790	-1.43%
2017-04-21	0	0.700	0.690	0.710	0.690	0.710	885,000	616,300	0.6964	0.700	0.690	0.710	0.690	0.710	885,000	0.6964	-1.41%
2017-04-20	0	0.710	0.710	0.720	0.710	0.720	330,000	236,050	0.7153	0.710	0.710	0.720	0.710	0.720	330,000	0.7153	-1.39%
2017-04-19	0	0.720	0.720	0.730	0.690	0.730	535,000	376,750	0.7042	0.720	0.720	0.730	0.690	0.730	535,000	0.7042	1.41%
2017-04-18	0	0.710	0.690	0.710	0.700	0.730	685,000	490,900	0.7166	0.710	0.690	0.710	0.700	0.730	685,000	0.7166	-4.05%
2017-04-13	0	0.740	0.720	0.740	0.710	0.740	945,000	694,450	0.7349	0.740	0.720	0.740	0.710	0.740	945,000	0.7349	2.78%
2017-04-12	0	0.720	0.720	0.730	0.710	0.730	485,000	347,150	0.7158	0.720	0.720	0.730	0.710	0.730	485,000	0.7158	-1.37%
2017-04-11	0	0.730	0.730	0.740	0.700	0.740	1,670,000	1,202,050	0.7198	0.730	0.730	0.740	0.700	0.740	1,670,000	0.7198	5.80%
2017-04-10	0	0.690	0.690	0.700	0.690	0.710	915,000	642,900	0.7026	0.690	0.690	0.700	0.690	0.710	915,000	0.7026	-2.82%
2017-04-07	0	0.710	0.700	0.710	0.690	0.720	1,615,000	1,137,000	0.7040	0.710	0.700	0.710	0.690	0.720	1,615,000	0.7040	-2.74%
2017-04-06	0	0.730	0.720	0.730	0.710	0.730	1,195,000	862,750	0.7220	0.730	0.720	0.730	0.710	0.730	1,195,000	0.7220	-1.35%
2017-04-05	0	0.740	0.720	0.740	0.700	0.760	3,405,000	2,441,400	0.7170	0.740	0.720	0.740	0.700	0.760	3,405,000	0.7170	0.00%
2017-04-03	0	0.740	0.730	0.740	0.730	0.780	3,100,000	2,304,950	0.7435	0.740	0.730	0.740	0.730	0.780	3,100,000	0.7435	-1.33%
2017-03-31	0	0.750	0.730	0.750	0.730	0.760	2,725,000	2,023,950	0.7427	0.750	0.730	0.750	0.730	0.760	2,725,000	0.7427	-1.32%
2017-03-30	0	0.760	0.740	0.760	0.730	0.770	4,540,000	3,388,750	0.7464	0.760	0.740	0.760	0.730	0.770	4,540,000	0.7464	-1.30%
2017-03-29	0	0.770	0.760	0.770	0.730	0.780	7,540,000	5,725,450	0.7593	0.770	0.760	0.770	0.730	0.780	7,540,000	0.7593	4.05%
2017-03-28	0	0.740	0.730	0.740	0.700	0.760	9,755,000	7,111,300	0.7290	0.740	0.730	0.740	0.700	0.760	9,755,000	0.7290	4.23%
2017-03-27	0	0.710	0.690	0.700	0.670	0.750	14,020,000	9,873,850	0.7043	0.710	0.690	0.700	0.670	0.750	14,020,000	0.7043	4.41%
2017-03-24	0	0.680	0.670	0.680	0.620	0.700	12,865,000	8,608,200	0.6691	0.680	0.670	0.680	0.620	0.700	12,865,000	0.6691	7.94%
2017-03-23	0	0.630	0.630	0.640	0.590	0.650	4,755,000	2,976,550	0.6260	0.630	0.630	0.640	0.590	0.650	4,755,000	0.6260	3.28%
2017-03-22	0	0.610	0.590	0.610	0.590	0.620	1,020,000	611,750	0.5998	0.610	0.590	0.610	0.590	0.620	1,020,000	0.5998	0.00%
2017-03-21	0	0.610	0.610	0.620	0.610	0.620	465,000	284,150	0.6111	0.610	0.610	0.620	0.610	0.620	465,000	0.6111	-1.61%
2017-03-20	0	0.620	0.600	0.620	0.580	0.630	1,055,000	640,100	0.6067	0.620	0.600	0.620	0.580	0.630	1,055,000	0.6067	3.33%
2017-03-17	0	0.600	0.590	0.600	0.570	0.600	1,445,000	847,450	0.5865	0.600	0.590	0.600	0.570	0.600	1,445,000	0.5865	3.45%
2017-03-16	0	0.580	0.580	0.590	0.580	0.590	2,065,000	1,208,950	0.5854	0.580	0.580	0.590	0.580	0.590	2,065,000	0.5854	-3.33%
2017-03-15	0	0.600	0.590	0.600	0.590	0.600	1,260,000	755,150	0.5993	0.600	0.590	0.600	0.590	0.600	1,260,000	0.5993	0.00%
2017-03-14	0	0.600	0.590	0.610	0.590	0.620	620,000	370,200	0.5971	0.600	0.590	0.610	0.590	0.620	620,000	0.5971	0.00%
2017-03-13	0	0.600	0.600	0.610	0.590	0.600	1,400,000	838,250	0.5988	0.600	0.600	0.610	0.590	0.600	1,400,000	0.5988	1.69%
2017-03-10	0	0.590	0.590	0.600	0.590	0.620	1,545,000	928,950	0.6013	0.590	0.590	0.600	0.590	0.620	1,545,000	0.6013	-3.28%
2017-03-09	0	0.610	0.610	0.620	0.590	0.610	2,540,000	1,520,250	0.5985	0.610	0.610	0.620	0.590	0.610	2,540,000	0.5985	-1.61%
2017-03-08	0	0.620	0.610	0.620	0.610	0.630	1,875,000	1,167,500	0.6227	0.620	0.610	0.620	0.610	0.630	1,875,000	0.6227	-1.59%
2017-03-07	0	0.630	0.620	0.630	0.620	0.640	2,175,000	1,361,600	0.6260	0.630	0.620	0.630	0.620	0.640	2,175,000	0.6260	0.00%
2017-03-06	0	0.630	0.620	0.630	0.600	0.640	5,135,000	3,222,800	0.6276	0.630	0.620	0.630	0.600	0.640	5,135,000	0.6276	5.00%
2017-03-03	0	0.600	0.590	0.600	0.590	0.620	1,735,000	1,043,000	0.6012	0.600	0.590	0.600	0.590	0.620	1,735,000	0.6012	0.00%
2017-03-02	0	0.600	0.580	0.600	0.580	0.630	8,040,000	4,877,300	0.6066	0.600	0.580	0.600	0.580	0.630	8,040,000	0.6066	0.00%
2017-03-01	0	0.600	0.590	0.600	0.550	0.610	4,700,000	2,743,000	0.5836	0.600	0.590	0.600	0.550	0.610	4,700,000	0.5836	9.09%
2017-02-28	0	0.550	0.540	0.550	0.530	0.550	1,255,000	678,750	0.5408	0.550	0.540	0.550	0.530	0.550	1,255,000	0.5408	3.77%
2017-02-27	0	0.530	0.530	0.540	0.530	0.560	1,800,000	971,000	0.5394	0.530	0.530	0.540	0.530	0.560	1,800,000	0.5394	-3.64%
2017-02-24	0	0.550	0.540	0.560	0.540	0.550	675,000	371,050	0.5497	0.550	0.540	0.560	0.540	0.550	675,000	0.5497	0.00%
2017-02-23	0	0.550	0.550	0.560	0.540	0.560	1,685,000	918,600	0.5452	0.550	0.550	0.560	0.540	0.560	1,685,000	0.5452	0.00%
2017-02-22	0	0.550	0.550	0.570	0.540	0.560	1,330,000	739,500	0.5560	0.550	0.550	0.570	0.540	0.560	1,330,000	0.5560	0.00%
2017-02-21	0	0.550	0.550	0.560	0.540	0.590	3,775,000	2,125,250	0.5630	0.550	0.550	0.560	0.540	0.590	3,775,000	0.5630	-6.78%
2017-02-20	0	0.590	0.580	0.590	0.540	0.590	7,150,000	4,094,200	0.5726	0.590	0.580	0.590	0.540	0.590	7,150,000	0.5726	11.32%
2017-02-17	0	0.530	0.530	0.540	0.520	0.550	2,110,000	1,141,700	0.5411	0.530	0.530	0.540	0.520	0.550	2,110,000	0.5411	0.00%
2017-02-16	0	0.530	0.520	0.530	0.520	0.530	455,000	241,100	0.5299	0.530	0.520	0.530	0.520	0.530	455,000	0.5299	0.00%
2017-02-15	0	0.530	0.530	0.540	0.520	0.540	945,000	503,150	0.5324	0.530	0.530	0.540	0.520	0.540	945,000	0.5324	0.00%
2017-02-14	0	0.530	0.530	0.540	0.520	0.540	405,000	211,000	0.5210	0.530	0.530	0.540	0.520	0.540	405,000	0.5210	0.00%
2017-02-13	0	0.530	0.530	0.540	0.530	0.540	245,000	130,950	0.5345	0.530	0.530	0.540	0.530	0.540	245,000	0.5345	0.00%
2017-02-10	0	0.530	0.530	0.540	0.530	0.550	625,000	337,950	0.5407	0.530	0.530	0.540	0.530	0.550	625,000	0.5407	-1.85%
2017-02-09	0	0.540	0.530	0.540	0.520	0.540	1,620,000	859,500	0.5306	0.540	0.530	0.540	0.520	0.540	1,620,000	0.5306	3.85%
2017-02-08	0	0.520	0.520	0.540	0.520	0.530	365,000	191,850	0.5256	0.520	0.520	0.540	0.520	0.530	365,000	0.5256	0.00%
2017-02-07	0	0.520	0.520	0.530	0.520	0.540	695,000	367,500	0.5288	0.520	0.520	0.530	0.520	0.540	695,000	0.5288	-1.89%
2017-02-06	0	0.530	0.530	0.540	0.520	0.550	1,550,000	832,900	0.5374	0.530	0.530	0.540	0.520	0.550	1,550,000	0.5374	1.92%
2017-02-03	0	0.520	0.510	0.520	0.510	0.530	420,000	216,250	0.5149	0.520	0.510	0.520	0.510	0.530	420,000	0.5149	1.96%
2017-02-02	0	0.510	0.510	0.540	0.495	0.550	3,235,000	1,660,300	0.5132	0.510	0.510	0.540	0.495	0.550	3,235,000	0.5132	0.00%
2017-02-01	0	0.510	0.500	0.510	0.510	0.510	345,000	175,950	0.5100	0.510	0.500	0.510	0.510	0.510	345,000	0.5100	2.00%
2017-01-27	0	0.500	0.500	0.510	0.500	0.510	340,000	173,150	0.5093	0.500	0.500	0.510	0.500	0.510	340,000	0.5093	0.00%
2017-01-26	0	0.500	0.500	0.510	0.500	0.510	260,000	132,350	0.5090	0.500	0.500	0.510	0.500	0.510	260,000	0.5090	0.00%
2017-01-25	0	0.500	0.500	0.510	0.500	0.510	210,000	106,600	0.5076	0.500	0.500	0.510	0.500	0.510	210,000	0.5076	-1.96%
2017-01-24	0	0.510	0.500	0.510	0.500	0.510	1,265,000	633,850	0.5011	0.510	0.500	0.510	0.500	0.510	1,265,000	0.5011	-1.92%
2017-01-23	0	0.520	0.510	0.520	0.510	0.520	270,000	138,600	0.5133	0.520	0.510	0.520	0.510	0.520	270,000	0.5133	0.00%
2017-01-20	0	0.520	0.500	0.520	0.510	0.520	280,000	142,900	0.5104	0.520	0.500	0.520	0.510	0.520	280,000	0.5104	0.00%
2017-01-19	0	0.520	0.510	0.520	0.500	0.520	315,000	162,700	0.5165	0.520	0.510	0.520	0.500	0.520	315,000	0.5165	0.00%
2017-01-18	0	0.520	0.510	0.520	0.500	0.520	395,000	201,250	0.5095	0.520	0.510	0.520	0.500	0.520	395,000	0.5095	4.00%
2017-01-17	0	0.500	0.500	0.510	0.500	0.510	365,000	184,800	0.5063	0.500	0.500	0.510	0.500	0.510	365,000	0.5063	-1.96%
2017-01-16	0	0.510	0.500	0.520	0.500	0.530	1,055,000	535,050	0.5072	0.510	0.500	0.520	0.500	0.530	1,055,000	0.5072	-1.92%
2017-01-13	0	0.520	0.510	0.530	0.510	0.520	955,000	493,000	0.5162	0.520	0.510	0.530	0.510	0.520	955,000	0.5162	0.00%
2017-01-12	0	0.520	0.520	0.530	0.520	0.540	855,000	452,600	0.5294	0.520	0.520	0.530	0.520	0.540	855,000	0.5294	-1.89%
2017-01-11	0	0.530	0.510	0.530	0.500	0.540	1,325,000	690,500	0.5211	0.530	0.510	0.530	0.500	0.540	1,325,000	0.5211	3.92%
2017-01-10	0	0.510	0.510	0.520	0.510	0.520	620,000	318,400	0.5135	0.510	0.510	0.520	0.510	0.520	620,000	0.5135	0.00%
2017-01-09	0	0.510	0.510	0.520	0.500	0.520	705,000	361,050	0.5121	0.510	0.510	0.520	0.500	0.520	705,000	0.5121	0.00%
2017-01-06	0	0.510	0.510	0.520	0.510	0.560	4,255,000	2,255,650	0.5301	0.510	0.510	0.520	0.510	0.560	4,255,000	0.5301	2.00%
2017-01-05	0	0.500	0.500	0.510	0.485	0.500	915,000	454,325	0.4965	0.500	0.500	0.510	0.485	0.500	915,000	0.4965	1.01%
2017-01-04	0	0.495	0.490	0.500	0.495	0.510	355,000	177,225	0.4992	0.495	0.490	0.500	0.495	0.510	355,000	0.4992	1.02%
2017-01-03	0	0.490	0.490	0.500	0.490	0.500	960,000	472,850	0.4926	0.490	0.490	0.500	0.490	0.500	960,000	0.4926	-2.00%
2016-12-30	0	0.500	0.495	0.500	0.480	0.500	1,570,000	769,275	0.4900	0.500	0.495	0.500	0.480	0.500	1,570,000	0.4900	2.04%
2016-12-29	0	0.490	0.490	0.500	0.480	0.510	1,445,000	718,150	0.4970	0.490	0.490	0.500	0.480	0.510	1,445,000	0.4970	-3.92%
2016-12-28	0	0.510	0.500	0.520	0.500	0.510	565,000	287,000	0.5080	0.510	0.500	0.520	0.500	0.510	565,000	0.5080	0.00%
2016-12-23	0	0.510	0.500	0.510	0.510	0.530	755,000	386,150	0.5115	0.510	0.500	0.510	0.510	0.530	755,000	0.5115	-1.92%
2016-12-22	0	0.520	0.510	0.520	0.500	0.520	360,000	184,800	0.5133	0.520	0.510	0.520	0.500	0.520	360,000	0.5133	1.96%
2016-12-21	0	0.510	0.510	0.530	0.510	0.520	915,000	470,150	0.5138	0.510	0.510	0.530	0.510	0.520	915,000	0.5138	0.00%
2016-12-20	0	0.510	0.500	0.510	0.500	0.510	860,000	438,550	0.5099	0.510	0.500	0.510	0.500	0.510	860,000	0.5099	0.00%
2016-12-19	0	0.510	0.510	0.520	0.495	0.510	2,025,000	1,022,175	0.5048	0.510	0.510	0.520	0.495	0.510	2,025,000	0.5048	-1.92%
2016-12-16	0	0.520	0.510	0.520	0.510	0.530	1,310,000	674,700	0.5150	0.520	0.510	0.520	0.510	0.530	1,310,000	0.5150	0.00%
2016-12-15	0	0.520	0.510	0.520	0.510	0.530	1,035,000	533,600	0.5156	0.520	0.510	0.520	0.510	0.530	1,035,000	0.5156	-1.89%
2016-12-14	0	0.530	0.520	0.530	0.520	0.550	1,670,000	898,150	0.5378	0.530	0.520	0.530	0.520	0.550	1,670,000	0.5378	-3.64%
2016-12-13	0	0.550	0.550	0.560	0.530	0.600	11,915,000	6,699,200	0.5622	0.550	0.550	0.560	0.530	0.600	11,915,000	0.5622	5.77%
2016-12-12	0	0.520	0.520	0.530	0.510	0.550	3,385,000	1,792,250	0.5295	0.520	0.520	0.530	0.510	0.550	3,385,000	0.5295	-1.89%
2016-12-09	0	0.530	0.530	0.540	0.520	0.560	3,200,000	1,720,850	0.5378	0.530	0.530	0.540	0.520	0.560	3,200,000	0.5378	-1.85%
2016-12-08	0	0.540	0.530	0.540	0.520	0.620	19,075,000	10,867,750	0.5697	0.540	0.530	0.540	0.520	0.620	19,075,000	0.5697	-11.48%
2016-12-07	0	0.610	0.600	0.610	0.465	0.660	59,465,000	33,394,875	0.5616	0.610	0.600	0.610	0.465	0.660	59,465,000	0.5616	29.79%
2016-12-06	0	0.470	0.470	0.480	0.455	0.485	2,960,000	1,396,850	0.4719	0.470	0.470	0.480	0.455	0.485	2,960,000	0.4719	2.17%
2016-12-05	0	0.460	0.450	0.460	0.450	0.465	1,155,000	523,025	0.4528	0.460	0.450	0.460	0.450	0.465	1,155,000	0.4528	-1.08%
2016-12-02	0	0.465	0.455	0.465	0.455	0.465	865,000	398,650	0.4609	0.465	0.455	0.465	0.455	0.465	865,000	0.4609	-1.06%
2016-12-01	0	0.470	0.460	0.470	0.455	0.470	1,155,000	535,400	0.4635	0.470	0.460	0.470	0.455	0.470	1,155,000	0.4635	1.08%
2016-11-30	0	0.465	0.460	0.465	0.460	0.480	2,115,000	990,025	0.4681	0.465	0.460	0.465	0.460	0.480	2,115,000	0.4681	0.00%
2016-11-29	0	0.465	0.460	0.470	0.460	0.475	1,450,000	676,075	0.4663	0.465	0.460	0.470	0.460	0.475	1,450,000	0.4663	-1.06%
2016-11-28	0	0.470	0.465	0.470	0.450	0.480	3,170,000	1,467,950	0.4631	0.470	0.465	0.470	0.450	0.480	3,170,000	0.4631	-1.05%
2016-11-25	0	0.475	0.470	0.475	0.460	0.495	17,805,000	8,437,875	0.4739	0.475	0.470	0.475	0.460	0.495	17,805,000	0.4739	0.00%
2016-11-24	0	0.475	0.470	0.475	0.465	0.520	12,930,000	6,218,450	0.4809	0.475	0.470	0.475	0.465	0.520	12,930,000	0.4809	-5.00%
2016-11-23	0	0.500	0.495	0.500	0.490	0.550	27,455,000	14,309,725	0.5212	0.500	0.495	0.500	0.490	0.550	27,455,000	0.5212	-3.85%
2016-11-22	0	0.520	0.510	0.520	0.495	0.570	38,605,000	20,276,575	0.5252	0.520	0.510	0.520	0.495	0.570	38,605,000	0.5252	4.00%
2016-11-21	0	0.500	0.495	0.500	0.480	0.510	33,890,000	16,709,925	0.4931	0.500	0.495	0.500	0.480	0.510	33,890,000	0.4931	3.09%
2016-11-18	0	0.485	0.480	0.485	0.465	0.530	57,190,000	28,312,000	0.4951	0.485	0.480	0.485	0.465	0.530	57,190,000	0.4951	3.19%
2016-11-17	0	0.470	0.455	0.470	0.460	0.485	3,535,000	1,667,500	0.4717	0.470	0.455	0.470	0.460	0.485	3,535,000	0.4717	1.08%
2016-11-16	0	0.465	0.465	0.475	0.465	0.475	2,645,000	1,243,750	0.4702	0.465	0.465	0.475	0.465	0.475	2,645,000	0.4702	-1.06%
2016-11-15	0	0.470	0.465	0.475	0.460	0.490	6,085,000	2,856,300	0.4694	0.470	0.465	0.475	0.460	0.490	6,085,000	0.4694	0.00%
2016-11-14	0	0.470	0.465	0.470	0.460	0.495	1,745,000	816,850	0.4681	0.470	0.465	0.470	0.460	0.495	1,745,000	0.4681	0.00%
2016-11-11	0	0.470	0.470	0.485	0.465	0.495	1,575,000	747,400	0.4745	0.470	0.470	0.485	0.465	0.495	1,575,000	0.4745	-3.09%
2016-11-10	0	0.485	0.475	0.485	0.470	0.510	4,475,000	2,155,175	0.4816	0.485	0.475	0.485	0.470	0.510	4,475,000	0.4816	-1.02%
2016-11-09	0	0.490	0.480	0.490	0.410	0.490	28,140,000	12,733,700	0.4525	0.490	0.480	0.490	0.410	0.490	28,140,000	0.4525	2.08%
2016-11-08	0	0.480	0.475	0.480	0.470	0.590	64,845,000	32,708,200	0.5044	0.480	0.475	0.480	0.470	0.590	64,845,000	0.5044	-18.64%
2016-11-07	0	0.590	0.580	0.590	0.570	0.610	3,520,000	2,069,600	0.5880	0.590	0.580	0.590	0.570	0.610	3,520,000	0.5880	0.00%
2016-11-04	0	0.590	0.590	0.600	0.590	0.650	4,905,000	2,971,000	0.6057	0.590	0.590	0.600	0.590	0.650	4,905,000	0.6057	-7.81%
2016-11-03	0	0.640	0.620	0.640	0.580	0.640	3,535,000	2,181,750	0.6172	0.640	0.620	0.640	0.580	0.640	3,535,000	0.6172	8.47%
2016-11-02	0	0.590	0.590	0.600	0.570	0.590	1,450,000	843,700	0.5819	0.590	0.590	0.600	0.570	0.590	1,450,000	0.5819	0.00%
2016-11-01	0	0.590	0.590	0.600	0.590	0.610	575,000	346,100	0.6019	0.590	0.590	0.600	0.590	0.610	575,000	0.6019	-3.28%
2016-10-31	0	0.610	0.590	0.610	0.590	0.640	1,625,000	1,007,650	0.6201	0.610	0.590	0.610	0.590	0.640	1,625,000	0.6201	-1.61%
2016-10-28	0	0.620	0.610	0.620	0.600	0.620	985,000	597,900	0.6070	0.620	0.610	0.620	0.600	0.620	985,000	0.6070	3.33%
2016-10-27	0	0.600	0.600	0.610	0.590	0.620	19,105,000	11,474,650	0.6006	0.600	0.600	0.610	0.590	0.620	19,105,000	0.6006	-1.64%
2016-10-26	0	0.610	0.600	0.610	0.560	0.730	53,855,000	34,050,400	0.6323	0.610	0.600	0.610	0.560	0.730	53,855,000	0.6323	-14.08%
2016-10-25	0	0.710	0.700	0.710	0.690	0.760	13,245,000	9,380,550	0.7082	0.710	0.700	0.710	0.690	0.760	13,245,000	0.7082	-5.33%
2016-10-24	0	0.750	0.710	0.740	0.720	0.810	17,200,000	12,909,950	0.7506	0.750	0.710	0.740	0.720	0.810	17,200,000	0.7506	-1.32%
2016-10-20	0	0.760	0.760	0.780	0.730	0.800	10,250,000	7,956,850	0.7763	0.760	0.760	0.780	0.730	0.800	10,250,000	0.7763	1.33%
2016-10-19	0	0.750	0.740	0.750	0.730	0.810	19,125,000	14,819,700	0.7749	0.750	0.740	0.750	0.730	0.810	19,125,000	0.7749	-6.25%
2016-10-18	0	0.800	0.790	0.800	0.770	0.840	18,695,000	15,004,600	0.8026	0.800	0.790	0.800	0.770	0.840	18,695,000	0.8026	0.00%
2016-10-17	0	0.800	0.790	0.800	0.640	1.030	151,030,000	118,018,800	0.7814	0.800	0.790	0.800	0.640	1.030	151,030,000	0.7814

---

Copyright & disclaimer, Privacy policy

Back to top

---