Miricor Enterprises Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08358	2017-01-10	2019-02-15	2019-02-18	Docs
HK Main	01827	2019-02-18			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
2025-11-03	0	0.920	0.425	1.050	-	-	0	0	-	0.920	0.425	1.050	-	-	0	-	0.00%
2025-10-31	0	0.920	-	1.050	-	-	0	0	-	0.920	-	1.050	-	-	0	-	0.00%
2025-10-30	0	0.920	0.300	1.050	-	-	0	0	-	0.920	0.300	1.050	-	-	0	-	0.00%
2025-10-28	0	0.920	0.385	1.050	-	-	0	0	-	0.920	0.385	1.050	-	-	0	-	0.00%
2025-10-27	0	0.920	0.405	1.050	-	-	0	0	-	0.920	0.405	1.050	-	-	0	-	0.00%
2025-10-24	0	0.920	0.920	1.050	-	-	0	0	-	0.920	0.920	1.050	-	-	0	-	0.00%
2025-10-23	0	0.920	0.910	1.080	-	-	0	0	-	0.920	0.910	1.080	-	-	0	-	0.00%
2025-10-22	0	0.920	-	1.020	-	-	0	0	-	0.920	-	1.020	-	-	0	-	0.00%
2025-10-21	0	0.920	0.800	1.020	-	-	0	0	-	0.920	0.800	1.020	-	-	0	-	0.00%
2025-10-20	0	0.920	0.820	1.020	-	-	0	0	-	0.920	0.820	1.020	-	-	0	-	0.00%
2025-10-17	0	0.920	-	1.020	-	-	0	0	-	0.920	-	1.020	-	-	0	-	0.00%
2025-10-16	0	0.920	0.395	1.020	-	-	0	0	-	0.920	0.395	1.020	-	-	0	-	0.00%
2025-10-15	0	0.920	-	1.020	-	-	0	0	-	0.920	-	1.020	-	-	0	-	0.00%
2025-10-14	0	0.920	0.920	1.020	-	-	0	0	-	0.920	0.920	1.020	-	-	0	-	0.00%
2025-10-13	0	0.920	0.920	1.000	0.920	0.920	5,000	4,600	0.9200	0.920	0.920	1.000	0.920	0.920	5,000	0.9200	0.00%
2025-10-10	0	0.920	0.920	1.000	-	-	0	0	-	0.920	0.920	1.000	-	-	0	-	0.00%
2025-10-09	0	0.920	0.920	1.000	0.920	0.920	5,000	4,600	0.9200	0.920	0.920	1.000	0.920	0.920	5,000	0.9200	0.00%
2025-10-08	0	0.920	0.920	0.980	-	-	0	0	-	0.920	0.920	0.980	-	-	0	-	2.22%
2025-10-06	0	0.900	0.900	0.990	0.880	0.900	50,000	44,850	0.8970	0.900	0.900	0.990	0.880	0.900	50,000	0.8970	-8.16%
2025-10-03	0	0.980	0.980	0.990	0.980	0.980	10,000	9,800	0.9800	0.980	0.980	0.990	0.980	0.980	10,000	0.9800	-2.00%
2025-10-02	0	1.000	0.890	1.000	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	0.00%
2025-09-30	0	1.000	0.980	1.050	-	-	0	0	-	1.000	0.980	1.050	-	-	0	-	0.00%
2025-09-29	0	1.000	0.980	1.050	1.000	1.000	25,000	25,000	1.0000	1.000	0.980	1.050	1.000	1.000	25,000	1.0000	0.00%
2025-09-26	0	1.000	0.880	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.880	1.000	1.000	1.000	5,000	1.0000	0.00%
2025-09-25	0	1.000	1.000	1.080	-	-	0	0	-	1.000	1.000	1.080	-	-	0	-	0.00%
2025-09-24	0	1.000	1.000	1.080	-	-	0	0	-	1.000	1.000	1.080	-	-	0	-	0.00%
2025-09-23	0	1.000	1.000	1.080	-	-	0	0	-	1.000	1.000	1.080	-	-	0	-	0.00%
2025-09-22	0	1.000	1.000	1.060	-	-	0	0	-	1.000	1.000	1.060	-	-	0	-	0.00%
2025-09-19	0	1.000	0.900	1.050	1.000	1.000	5,000	5,000	1.0000	1.000	0.900	1.050	1.000	1.000	5,000	1.0000	-8.26%
2025-09-18	0	1.090	1.000	1.200	-	-	0	0	-	1.090	1.000	1.200	-	-	0	-	0.00%
2025-09-17	0	1.090	1.000	-	-	-	0	0	-	1.090	1.000	-	-	-	0	-	0.00%
2025-09-16	0	1.090	1.080	1.090	1.080	1.090	20,000	21,700	1.0850	1.090	1.080	1.090	1.080	1.090	20,000	1.0850	3.81%
2025-09-15	0	1.050	1.000	-	-	-	0	0	-	1.050	1.000	-	-	-	0	-	0.00%
2025-09-12	0	1.050	1.050	-	1.050	1.050	5,000	5,250	1.0500	1.050	1.050	-	1.050	1.050	5,000	1.0500	5.00%
2025-09-11	0	1.000	1.000	1.100	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	0.00%
2025-09-10	0	1.000	1.000	1.100	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	1.100	1.000	1.000	5,000	1.0000	-0.99%
2025-09-09	0	1.010	0.980	1.100	-	-	0	0	-	1.010	0.980	1.100	-	-	0	-	0.00%
2025-09-08	0	1.010	0.980	1.100	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.100	1.010	1.010	5,000	1.0100	0.00%
2025-09-05	0	1.010	1.000	1.100	-	-	0	0	-	1.010	1.000	1.100	-	-	0	-	0.00%
2025-09-04	0	1.010	1.000	1.100	-	-	0	0	-	1.010	1.000	1.100	-	-	0	-	0.00%
2025-09-03	0	1.010	1.010	1.100	-	-	0	0	-	1.010	1.010	1.100	-	-	0	-	1.00%
2025-09-02	0	1.000	1.000	1.080	1.000	1.010	10,000	10,050	1.0050	1.000	1.000	1.080	1.000	1.010	10,000	1.0050	-7.41%
2025-09-01	0	1.080	1.010	-	1.080	1.080	15,000	16,200	1.0800	1.080	1.010	-	1.080	1.080	15,000	1.0800	0.00%
2025-08-29	0	1.080	1.010	1.080	-	-	0	0	-	1.080	1.010	1.080	-	-	0	-	0.00%
2025-08-28	0	1.080	1.020	1.120	-	-	0	0	-	1.080	1.020	1.120	-	-	0	-	0.00%
2025-08-27	0	1.080	1.020	1.080	1.080	1.080	5,000	5,400	1.0800	1.080	1.020	1.080	1.080	1.080	5,000	1.0800	0.00%
2025-08-26	0	1.080	1.030	1.080	-	-	500,000	530,000	1.0600	1.080	1.030	1.080	-	-	500,000	1.0600	0.00%
2025-08-25	0	1.080	1.030	1.080	-	-	0	0	-	1.080	1.030	1.080	-	-	0	-	0.00%
2025-08-22	0	1.080	1.050	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
2025-08-21	0	1.080	1.050	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
2025-08-20	0	1.080	1.050	1.080	1.100	1.100	40,000	44,000	1.1000	1.080	1.050	1.080	1.100	1.100	40,000	1.1000	2.86%
2025-08-19	0	1.050	1.030	1.090	-	-	0	0	-	1.050	1.030	1.090	-	-	0	-	0.00%
2025-08-18	0	1.050	1.050	1.090	1.050	1.050	20,000	21,000	1.0500	1.050	1.050	1.090	1.050	1.050	20,000	1.0500	-4.55%
2025-08-15	0	1.100	1.050	1.130	-	-	0	0	-	1.100	1.050	1.130	-	-	0	-	0.00%
2025-08-14	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2025-08-13	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2025-08-12	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	-0.90%
2025-08-11	0	1.110	1.060	1.130	1.110	1.110	5,000	5,550	1.1100	1.110	1.060	1.130	1.110	1.110	5,000	1.1100	4.72%
2025-08-08	0	1.060	1.060	1.090	-	-	0	0	-	1.060	1.060	1.090	-	-	0	-	0.00%
2025-08-07	0	1.060	1.060	1.120	-	-	0	0	-	1.060	1.060	1.120	-	-	0	-	0.00%
2025-08-06	0	1.060	1.060	1.120	-	-	0	0	-	1.060	1.060	1.120	-	-	0	-	0.00%
2025-08-05	0	1.060	1.060	1.150	-	-	0	0	-	1.060	1.060	1.150	-	-	0	-	0.00%
2025-08-04	0	1.060	1.060	1.120	-	-	0	0	-	1.060	1.060	1.120	-	-	0	-	0.00%
2025-08-01	0	1.060	1.050	1.120	-	-	0	0	-	1.060	1.050	1.120	-	-	0	-	0.00%
2025-07-31	0	1.060	1.050	1.120	-	-	0	0	-	1.060	1.050	1.120	-	-	0	-	0.00%
2025-07-30	0	1.060	1.050	1.150	-	-	0	0	-	1.060	1.050	1.150	-	-	0	-	0.00%
2025-07-29	0	1.060	1.050	1.150	-	-	0	0	-	1.060	1.050	1.150	-	-	0	-	0.00%
2025-07-28	0	1.060	1.050	1.140	-	-	0	0	-	1.060	1.050	1.140	-	-	0	-	0.00%
2025-07-25	0	1.060	1.060	1.150	-	-	0	0	-	1.060	1.060	1.150	-	-	0	-	0.00%
2025-07-24	0	1.060	1.060	1.150	1.060	1.060	5,000	5,300	1.0600	1.060	1.060	1.150	1.060	1.060	5,000	1.0600	0.00%
2025-07-23	0	1.060	1.060	1.150	1.050	1.050	5,000	5,250	1.0500	1.060	1.060	1.150	1.050	1.050	5,000	1.0500	0.00%
2025-07-22	0	1.060	1.060	1.150	-	-	0	0	-	1.060	1.060	1.150	-	-	0	-	0.00%
2025-07-21	0	1.060	1.060	1.150	1.050	1.050	10,000	10,500	1.0500	1.060	1.060	1.150	1.050	1.050	10,000	1.0500	-7.83%
2025-07-18	0	1.150	1.050	-	-	-	0	0	-	1.150	1.050	-	-	-	0	-	0.00%
2025-07-17	0	1.150	1.050	-	-	-	0	0	-	1.150	1.050	-	-	-	0	-	0.00%
2025-07-16	0	1.150	1.150	1.390	1.150	1.150	20,000	23,000	1.1500	1.150	1.150	1.390	1.150	1.150	20,000	1.1500	9.52%
2025-07-15	0	1.050	1.000	1.120	-	-	0	0	-	1.050	1.000	1.120	-	-	0	-	0.00%
2025-07-14	0	1.050	1.020	1.120	1.050	1.050	35,000	36,750	1.0500	1.050	1.020	1.120	1.050	1.050	35,000	1.0500	-6.25%
2025-07-11	0	1.120	1.050	1.150	-	-	0	0	-	1.120	1.050	1.150	-	-	0	-	0.00%
2025-07-10	0	1.120	1.050	-	-	-	0	0	-	1.120	1.050	-	-	-	0	-	0.00%
2025-07-09	0	1.120	1.050	-	-	-	0	0	-	1.120	1.050	-	-	-	0	-	0.00%
2025-07-08	0	1.120	1.050	-	-	-	0	0	-	1.120	1.050	-	-	-	0	-	0.00%
2025-07-07	0	1.120	1.060	1.120	-	-	0	0	-	1.120	1.060	1.120	-	-	0	-	-1.75%
2025-07-04	0	1.140	1.050	1.150	-	-	0	0	-	1.140	1.050	1.150	-	-	0	-	0.00%
2025-07-03	0	1.140	1.080	1.150	-	-	0	0	-	1.140	1.080	1.150	-	-	0	-	0.00%
2025-07-02	0	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	0.00%
2025-06-30	0	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	0.00%
2025-06-27	0	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	0.00%
2025-06-26	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-25	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-24	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-23	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-20	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-19	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-18	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-17	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-16	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-13	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-12	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-11	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-10	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-09	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-06	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-05	0	1.140	1.050	-	-	-	0	0	-	1.140	1.050	-	-	-	0	-	0.00%
2025-06-04	0	1.140	1.050	-	1.140	1.140	10,000	11,400	1.1400	1.140	1.050	-	1.140	1.140	10,000	1.1400	0.00%
2025-06-03	0	1.140	1.070	1.140	1.140	1.140	10,000	11,400	1.1400	1.140	1.070	1.140	1.140	1.140	10,000	1.1400	0.00%
2025-06-02	0	1.140	1.060	1.350	1.140	1.140	10,000	11,400	1.1400	1.140	1.060	1.350	1.140	1.140	10,000	1.1400	8.57%
2025-05-30	0	1.050	1.000	1.020	-	-	0	0	-	1.050	1.000	1.020	-	-	0	-	0.00%
2025-05-29	0	1.050	1.010	1.140	1.010	1.160	70,000	73,250	1.0464	1.050	1.010	1.140	1.010	1.160	70,000	1.0464	-0.94%
2025-05-28	0	1.060	1.000	1.160	1.060	1.060	10,000	10,600	1.0600	1.060	1.000	1.160	1.060	1.060	10,000	1.0600	-8.62%
2025-05-27	0	1.160	1.060	-	1.160	1.160	5,000	5,800	1.1600	1.160	1.060	-	1.160	1.160	5,000	1.1600	8.41%
2025-05-26	0	1.070	1.000	1.160	-	-	0	0	-	1.070	1.000	1.160	-	-	0	-	0.00%
2025-05-23	0	1.070	1.000	1.160	-	-	0	0	-	1.070	1.000	1.160	-	-	0	-	0.00%
2025-05-22	0	1.070	1.000	1.160	1.070	1.070	10,000	10,700	1.0700	1.070	1.000	1.160	1.070	1.070	10,000	1.0700	-7.76%
2025-05-21	0	1.160	1.070	1.300	-	-	0	0	-	1.160	1.070	1.300	-	-	0	-	0.00%
2025-05-20	0	1.160	1.070	1.300	1.140	1.160	40,000	46,200	1.1550	1.160	1.070	1.300	1.140	1.160	40,000	1.1550	0.00%
2025-05-19	0	1.160	1.060	-	-	-	0	0	-	1.160	1.060	-	-	-	0	-	0.00%
2025-05-16	0	1.160	1.060	1.160	-	-	0	0	-	1.160	1.060	1.160	-	-	0	-	0.00%
2025-05-15	0	1.160	1.060	-	1.160	1.160	10,000	11,600	1.1600	1.160	1.060	-	1.160	1.160	10,000	1.1600	0.00%
2025-05-14	0	1.160	1.060	-	-	-	0	0	-	1.160	1.060	-	-	-	0	-	0.00%
2025-05-13	0	1.160	1.060	-	-	-	0	0	-	1.160	1.060	-	-	-	0	-	0.00%
2025-05-12	0	1.160	1.060	-	-	-	0	0	-	1.160	1.060	-	-	-	0	-	0.00%
2025-05-09	0	1.160	1.060	-	1.150	1.160	10,000	11,550	1.1550	1.160	1.060	-	1.150	1.160	10,000	1.1550	0.00%
2025-05-08	0	1.160	1.160	1.470	1.160	1.240	75,000	92,200	1.2293	1.160	1.160	1.470	1.160	1.240	75,000	1.2293	1.75%
2025-05-07	0	1.140	1.050	1.240	-	-	0	0	-	1.140	1.050	1.240	-	-	0	-	0.00%
2025-05-06	0	1.140	1.070	-	-	-	0	0	-	1.140	1.070	-	-	-	0	-	0.00%
2025-05-02	0	1.140	1.030	1.250	-	-	0	0	-	1.140	1.030	1.250	-	-	0	-	0.00%
2025-04-30	0	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	0.00%
2025-04-29	0	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	0.00%
2025-04-28	0	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	0.00%
2025-04-25	0	1.140	1.030	-	-	-	15,000	17,100	1.1400	1.140	1.030	-	-	-	15,000	1.1400	0.00%
2025-04-24	0	1.140	1.030	-	-	-	0	0	-	1.140	1.030	-	-	-	0	-	0.00%
2025-04-23	0	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	0.00%
2025-04-22	0	1.140	1.030	-	-	-	0	0	-	1.140	1.030	-	-	-	0	-	0.00%
2025-04-17	0	1.140	1.000	1.200	-	-	0	0	-	1.140	1.000	1.200	-	-	0	-	0.00%
2025-04-16	0	1.140	1.030	1.200	-	-	0	0	-	1.140	1.030	1.200	-	-	0	-	0.00%
2025-04-15	0	1.140	1.030	1.250	-	-	0	0	-	1.140	1.030	1.250	-	-	0	-	0.00%
2025-04-14	0	1.140	1.030	1.250	-	-	0	0	-	1.140	1.030	1.250	-	-	0	-	0.00%
2025-04-11	0	1.140	1.030	1.150	-	-	0	0	-	1.140	1.030	1.150	-	-	0	-	0.00%
2025-04-10	0	1.140	1.030	1.300	-	-	0	0	-	1.140	1.030	1.300	-	-	0	-	0.00%
2025-04-09	0	1.140	1.030	1.200	-	-	0	0	-	1.140	1.030	1.200	-	-	0	-	0.00%
2025-04-08	0	1.140	1.030	1.200	1.140	1.140	25,000	28,500	1.1400	1.140	1.030	1.200	1.140	1.140	25,000	1.1400	-2.56%
2025-04-07	0	1.170	1.070	1.170	-	-	0	0	-	1.170	1.070	1.170	-	-	0	-	0.00%
2025-04-03	0	1.170	1.070	-	-	-	0	0	-	1.170	1.070	-	-	-	0	-	0.00%
2025-04-02	0	1.170	1.070	-	-	-	0	0	-	1.170	1.070	-	-	-	0	-	0.00%
2025-04-01	0	1.170	1.070	-	-	-	0	0	-	1.170	1.070	-	-	-	0	-	0.00%
2025-03-31	0	1.170	1.070	-	-	-	0	0	-	1.170	1.070	-	-	-	0	-	0.00%
2025-03-28	0	1.170	1.070	1.250	-	-	0	0	-	1.170	1.070	1.250	-	-	0	-	0.00%
2025-03-27	0	1.170	1.070	1.250	-	-	0	0	-	1.170	1.070	1.250	-	-	0	-	0.00%
2025-03-26	0	1.170	1.070	1.250	-	-	0	0	-	1.170	1.070	1.250	-	-	0	-	0.00%
2025-03-25	0	1.170	1.070	1.220	-	-	0	0	-	1.170	1.070	1.220	-	-	0	-	0.00%
2025-03-24	0	1.170	1.070	1.250	-	-	0	0	-	1.170	1.070	1.250	-	-	0	-	0.00%
2025-03-21	0	1.170	1.070	1.250	-	-	0	0	-	1.170	1.070	1.250	-	-	0	-	0.00%
2025-03-20	0	1.170	1.070	1.220	1.170	1.170	5,000	5,850	1.1700	1.170	1.070	1.220	1.170	1.170	5,000	1.1700	0.00%
2025-03-19	0	1.170	1.070	1.250	1.170	1.170	5,000	5,850	1.1700	1.170	1.070	1.250	1.170	1.170	5,000	1.1700	-0.85%
2025-03-18	0	1.180	1.070	1.270	-	-	0	0	-	1.180	1.070	1.270	-	-	0	-	0.00%
2025-03-17	0	1.180	1.070	1.270	-	-	0	0	-	1.180	1.070	1.270	-	-	0	-	0.00%
2025-03-14	0	1.180	1.070	1.270	-	-	0	0	-	1.180	1.070	1.270	-	-	0	-	0.00%
2025-03-13	0	1.180	1.070	1.270	1.180	1.180	10,000	11,800	1.1800	1.180	1.070	1.270	1.180	1.180	10,000	1.1800	0.00%
2025-03-12	0	1.180	1.070	1.270	-	-	0	0	-	1.180	1.070	1.270	-	-	0	-	0.00%
2025-03-11	0	1.180	1.070	1.200	1.180	1.200	115,000	137,700	1.1974	1.180	1.070	1.200	1.180	1.200	115,000	1.1974	12.38%
2025-03-10	0	1.050	1.000	1.200	-	-	0	0	-	1.050	1.000	1.200	-	-	0	-	0.00%
2025-03-07	0	1.050	1.000	1.160	1.050	1.070	15,000	15,850	1.0567	1.050	1.000	1.160	1.050	1.070	15,000	1.0567	-1.87%
2025-03-06	0	1.070	1.070	1.160	1.060	1.160	20,000	22,650	1.1325	1.070	1.070	1.160	1.060	1.160	20,000	1.1325	-6.96%
2025-03-05	0	1.150	1.050	1.150	1.060	1.160	10,000	11,100	1.1100	1.150	1.050	1.150	1.060	1.160	10,000	1.1100	2.68%
2025-03-04	0	1.120	1.060	1.230	-	-	0	0	-	1.120	1.060	1.230	-	-	0	-	0.00%
2025-03-03	0	1.120	1.060	1.220	-	-	0	0	-	1.120	1.060	1.220	-	-	0	-	0.00%
2025-02-28	0	1.120	1.070	1.220	-	-	0	0	-	1.120	1.070	1.220	-	-	0	-	0.00%
2025-02-27	0	1.120	1.030	1.230	-	-	15,000	16,800	1.1200	1.120	1.030	1.230	-	-	15,000	1.1200	0.00%
2025-02-26	0	1.120	1.060	1.200	-	-	0	0	-	1.120	1.060	1.200	-	-	0	-	0.00%
2025-02-25	0	1.120	1.060	1.220	-	-	0	0	-	1.120	1.060	1.220	-	-	0	-	0.00%
2025-02-24	0	1.120	1.060	1.220	-	-	0	0	-	1.120	1.060	1.220	-	-	0	-	0.00%
2025-02-21	0	1.120	1.050	1.220	-	-	0	0	-	1.120	1.050	1.220	-	-	0	-	0.00%
2025-02-20	0	1.120	1.050	1.200	-	-	0	0	-	1.120	1.050	1.200	-	-	0	-	0.00%
2025-02-19	0	1.120	1.050	1.220	-	-	0	0	-	1.120	1.050	1.220	-	-	0	-	0.00%
2025-02-18	0	1.120	1.050	1.230	-	-	0	0	-	1.120	1.050	1.230	-	-	0	-	0.00%
2025-02-17	0	1.120	1.050	1.230	-	-	0	0	-	1.120	1.050	1.230	-	-	0	-	0.00%
2025-02-14	0	1.120	1.050	1.180	-	-	0	0	-	1.120	1.050	1.180	-	-	0	-	0.00%
2025-02-13	0	1.120	1.070	1.190	1.120	1.120	10,000	11,200	1.1200	1.120	1.070	1.190	1.120	1.120	10,000	1.1200	-0.88%
2025-02-12	0	1.130	1.070	1.130	1.060	1.130	40,000	44,500	1.1125	1.130	1.070	1.130	1.060	1.130	40,000	1.1125	7.62%
2025-02-11	0	1.050	1.050	1.190	1.050	1.150	70,000	80,000	1.1429	1.050	1.050	1.190	1.050	1.150	70,000	1.1429	-11.76%
2025-02-10	0	1.190	1.060	1.190	-	-	0	0	-	1.190	1.060	1.190	-	-	0	-	-0.83%
2025-02-07	0	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2025-02-06	0	1.200	1.120	1.220	1.200	1.200	35,000	42,000	1.2000	1.200	1.120	1.220	1.200	1.200	35,000	1.2000	9.09%
2025-02-05	0	1.100	1.030	1.120	-	-	0	0	-	1.100	1.030	1.120	-	-	0	-	0.00%
2025-02-04	0	1.100	1.070	1.150	1.070	1.100	30,000	32,850	1.0950	1.100	1.070	1.150	1.070	1.100	30,000	1.0950	0.00%
2025-02-03	0	1.100	1.020	1.290	-	-	0	0	-	1.100	1.020	1.290	-	-	0	-	0.00%
2025-01-28	0	1.100	1.020	1.300	-	-	0	0	-	1.100	1.020	1.300	-	-	0	-	0.00%
2025-01-27	0	1.100	1.020	1.200	-	-	0	0	-	1.100	1.020	1.200	-	-	0	-	0.00%
2025-01-24	0	1.100	1.020	1.200	-	-	0	0	-	1.100	1.020	1.200	-	-	0	-	0.00%
2025-01-23	0	1.100	1.050	1.200	1.100	1.100	160,000	176,000	1.1000	1.100	1.050	1.200	1.100	1.100	160,000	1.1000	0.00%
2025-01-22	0	1.100	1.030	1.200	1.090	1.100	20,000	21,950	1.0975	1.100	1.030	1.200	1.090	1.100	20,000	1.0975	6.80%
2025-01-21	0	1.030	1.030	1.190	1.000	1.000	5,000	5,000	1.0000	1.030	1.030	1.190	1.000	1.000	5,000	1.0000	-1.90%
2025-01-20	0	1.050	1.020	1.190	1.050	1.050	5,000	5,250	1.0500	1.050	1.020	1.190	1.050	1.050	5,000	1.0500	-12.50%
2025-01-17	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2025-01-16	0	1.200	1.080	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.080	1.200	1.200	1.200	5,000	1.2000	0.00%
2025-01-15	0	1.200	1.050	1.300	1.200	1.200	45,000	54,000	1.2000	1.200	1.050	1.300	1.200	1.200	45,000	1.2000	3.45%
2025-01-14	0	1.160	1.070	1.200	1.160	1.160	20,000	23,200	1.1600	1.160	1.070	1.200	1.160	1.160	20,000	1.1600	-0.85%
2025-01-13	0	1.170	1.050	1.170	-	-	0	0	-	1.170	1.050	1.170	-	-	0	-	0.00%
2025-01-10	0	1.170	1.050	1.190	-	-	0	0	-	1.170	1.050	1.190	-	-	0	-	0.00%
2025-01-09	0	1.170	1.050	1.200	1.170	1.170	40,000	46,800	1.1700	1.170	1.050	1.200	1.170	1.170	40,000	1.1700	0.00%
2025-01-08	0	1.170	1.060	1.170	-	-	0	0	-	1.170	1.060	1.170	-	-	0	-	0.00%
2025-01-07	0	1.170	1.050	1.280	-	-	0	0	-	1.170	1.050	1.280	-	-	0	-	0.00%
2025-01-06	0	1.170	1.050	1.200	-	-	0	0	-	1.170	1.050	1.200	-	-	0	-	0.00%
2025-01-03	0	1.170	1.050	1.280	1.170	1.170	80,000	93,600	1.1700	1.170	1.050	1.280	1.170	1.170	80,000	1.1700	0.00%
2025-01-02	0	1.170	1.050	1.170	-	-	0	0	-	1.170	1.050	1.170	-	-	0	-	0.00%
2024-12-31	0	1.170	1.050	1.170	-	-	0	0	-	1.170	1.050	1.170	-	-	0	-	0.00%
2024-12-30	0	1.170	1.060	1.170	1.090	1.180	40,000	45,150	1.1288	1.170	1.060	1.170	1.090	1.180	40,000	1.1288	9.35%
2024-12-27	0	1.070	1.070	1.180	1.070	1.080	40,000	42,850	1.0713	1.070	1.070	1.180	1.070	1.080	40,000	1.0713	0.00%
2024-12-24	0	1.070	1.070	1.300	-	-	0	0	-	1.070	1.070	1.300	-	-	0	-	0.00%
2024-12-23	0	1.070	1.070	-	-	-	0	0	-	1.070	1.070	-	-	-	0	-	0.00%
2024-12-20	0	1.070	1.050	-	-	-	0	0	-	1.070	1.050	-	-	-	0	-	0.00%
2024-12-19	0	1.070	1.050	-	-	-	0	0	-	1.070	1.050	-	-	-	0	-	0.00%
2024-12-18	0	1.070	1.050	-	-	-	0	0	-	1.070	1.050	-	-	-	0	-	0.00%
2024-12-17	0	1.070	1.060	-	-	-	0	0	-	1.070	1.060	-	-	-	0	-	0.00%
2024-12-16	0	1.070	1.060	1.200	-	-	0	0	-	1.070	1.060	1.200	-	-	0	-	0.00%
2024-12-13	0	1.070	1.060	1.300	-	-	0	0	-	1.070	1.060	1.300	-	-	0	-	0.00%
2024-12-12	0	1.070	1.060	1.300	-	-	0	0	-	1.070	1.060	1.300	-	-	0	-	0.00%
2024-12-11	0	1.070	1.070	1.280	1.060	1.060	10,000	10,600	1.0600	1.070	1.070	1.280	1.060	1.060	10,000	1.0600	-10.83%
2024-12-10	0	1.200	1.070	1.200	-	-	0	0	-	1.200	1.070	1.200	-	-	0	-	0.00%
2024-12-09	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2024-12-06	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2024-12-05	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2024-12-04	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2024-12-03	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2024-12-02	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2024-11-29	0	1.200	1.050	1.300	-	-	0	0	-	1.200	1.050	1.300	-	-	0	-	0.00%
2024-11-28	0	1.200	1.080	1.300	-	-	0	0	-	1.200	1.080	1.300	-	-	0	-	0.00%
2024-11-27	0	1.200	1.050	1.270	-	-	0	0	-	1.200	1.050	1.270	-	-	0	-	0.00%
2024-11-26	0	1.200	1.100	1.270	1.200	1.200	60,000	71,900	1.1983	1.200	1.100	1.270	1.200	1.200	60,000	1.1983	0.00%
2024-11-25	0	1.200	1.100	1.250	0.990	1.200	115,000	136,900	1.1904	1.200	1.100	1.250	0.990	1.200	115,000	1.1904	9.09%
2024-11-22	0	1.100	1.050	1.200	-	-	0	0	-	1.100	1.050	1.200	-	-	0	-	0.00%
2024-11-21	0	1.100	1.030	1.270	-	-	0	0	-	1.100	1.030	1.270	-	-	0	-	0.00%
2024-11-20	0	1.100	1.030	-	-	-	0	0	-	1.100	1.030	-	-	-	0	-	0.00%
2024-11-19	0	1.100	1.050	1.270	-	-	0	0	-	1.100	1.050	1.270	-	-	0	-	0.00%
2024-11-18	0	1.100	1.030	1.200	-	-	0	0	-	1.100	1.030	1.200	-	-	0	-	0.00%
2024-11-15	0	1.100	0.950	-	-	-	0	0	-	1.100	0.950	-	-	-	0	-	0.00%
2024-11-14	0	1.100	1.050	-	-	-	0	0	-	1.100	1.050	-	-	-	0	-	0.00%
2024-11-13	0	1.100	1.100	-	-	-	0	0	-	1.100	1.100	-	-	-	0	-	0.00%
2024-11-12	0	1.100	1.050	1.200	1.100	1.100	20,000	22,000	1.1000	1.100	1.050	1.200	1.100	1.100	20,000	1.1000	0.00%
2024-11-11	0	1.100	1.050	1.230	-	-	0	0	-	1.100	1.050	1.230	-	-	0	-	0.00%
2024-11-08	0	1.100	1.050	1.220	-	-	0	0	-	1.100	1.050	1.220	-	-	0	-	0.00%
2024-11-07	0	1.100	1.050	-	1.090	1.100	70,000	76,800	1.0971	1.100	1.050	-	1.090	1.100	70,000	1.0971	0.00%
2024-11-06	0	1.100	1.030	1.220	-	-	0	0	-	1.100	1.030	1.220	-	-	0	-	0.00%
2024-11-05	0	1.100	1.100	1.220	-	-	0	0	-	1.100	1.100	1.220	-	-	0	-	0.00%
2024-11-04	0	1.100	1.100	1.240	-	-	0	0	-	1.100	1.100	1.240	-	-	0	-	0.00%
2024-11-01	0	1.100	1.030	1.260	-	-	0	0	-	1.100	1.030	1.260	-	-	0	-	0.00%
2024-10-31	0	1.100	1.030	-	-	-	0	0	-	1.100	1.030	-	-	-	0	-	0.00%
2024-10-30	0	1.100	1.040	1.200	-	-	0	0	-	1.100	1.040	1.200	-	-	0	-	0.00%
2024-10-29	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-10-28	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-10-25	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-10-24	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-10-23	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	1.100	1.100	1.200	1.100	1.100	10,000	1.1000	0.00%
2024-10-22	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	1.100	1.100	1.200	1.100	1.100	10,000	1.1000	0.00%
2024-10-21	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-10-18	0	1.100	1.030	1.090	1.100	1.100	50,000	55,000	1.1000	1.100	1.030	1.090	1.100	1.100	50,000	1.1000	0.00%
2024-10-17	0	1.100	1.100	1.200	1.100	1.100	15,000	16,500	1.1000	1.100	1.100	1.200	1.100	1.100	15,000	1.1000	0.00%
2024-10-16	0	1.100	1.100	1.250	1.100	1.110	70,000	77,050	1.1007	1.100	1.100	1.250	1.100	1.110	70,000	1.1007	0.00%
2024-10-15	0	1.100	1.100	1.250	-	-	0	0	-	1.100	1.100	1.250	-	-	0	-	0.00%
2024-10-14	0	1.100	1.030	1.250	1.100	1.100	50,000	55,000	1.1000	1.100	1.030	1.250	1.100	1.100	50,000	1.1000	0.00%
2024-10-10	0	1.100	1.100	1.150	1.100	1.100	5,000	5,500	1.1000	1.100	1.100	1.150	1.100	1.100	5,000	1.1000	0.00%
2024-10-09	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	1.100	1.100	1.200	1.100	1.100	10,000	1.1000	0.00%
2024-10-08	0	1.100	1.100	1.200	1.100	1.100	80,000	88,000	1.1000	1.100	1.100	1.200	1.100	1.100	80,000	1.1000	0.92%
2024-10-07	0	1.090	1.030	1.090	1.100	1.110	55,000	60,550	1.1009	1.090	1.030	1.090	1.100	1.110	55,000	1.1009	-0.91%
2024-10-04	0	1.100	1.100	1.150	1.100	1.110	60,000	66,100	1.1017	1.100	1.100	1.150	1.100	1.110	60,000	1.1017	-0.90%
2024-10-03	0	1.110	1.100	1.190	1.110	1.110	10,000	11,100	1.1100	1.110	1.100	1.190	1.110	1.110	10,000	1.1100	-6.72%
2024-10-02	0	1.190	1.100	1.190	1.100	1.190	45,000	50,450	1.1211	1.190	1.100	1.190	1.100	1.190	45,000	1.1211	8.18%
2024-09-30	0	1.100	1.100	1.120	1.100	1.100	160,000	176,000	1.1000	1.100	1.100	1.120	1.100	1.100	160,000	1.1000	0.92%
2024-09-27	0	1.090	1.030	1.100	1.030	1.090	70,000	76,100	1.0871	1.090	1.030	1.100	1.030	1.090	70,000	1.0871	-0.91%
2024-09-26	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2024-09-25	0	1.100	1.100	1.200	1.100	1.200	60,000	68,150	1.1358	1.100	1.100	1.200	1.100	1.200	60,000	1.1358	-7.56%
2024-09-24	0	1.190	1.060	1.200	1.080	1.190	20,000	22,250	1.1125	1.190	1.060	1.200	1.080	1.190	20,000	1.1125	9.17%
2024-09-23	0	1.090	1.030	1.200	-	-	0	0	-	1.090	1.030	1.200	-	-	0	-	0.00%
2024-09-20	0	1.090	1.030	1.200	-	-	0	0	-	1.090	1.030	1.200	-	-	0	-	0.00%
2024-09-19	0	1.090	1.080	1.200	1.090	1.200	20,000	22,900	1.1450	1.090	1.080	1.200	1.090	1.200	20,000	1.1450	-9.17%
2024-09-17	0	1.200	1.120	1.200	1.280	1.280	5,000	6,400	1.2800	1.200	1.120	1.200	1.280	1.280	5,000	1.2800	11.11%
2024-09-16	0	1.080	1.030	1.280	-	-	0	0	-	1.080	1.030	1.280	-	-	0	-	0.00%
2024-09-13	0	1.080	1.030	-	-	-	0	0	-	1.080	1.030	-	-	-	0	-	0.00%
2024-09-12	0	1.080	1.030	-	-	-	0	0	-	1.080	1.030	-	-	-	0	-	0.00%
2024-09-11	0	1.080	1.030	-	-	-	0	0	-	1.080	1.030	-	-	-	0	-	0.00%
2024-09-10	0	1.080	1.030	-	-	-	0	0	-	1.080	1.030	-	-	-	0	-	0.00%
2024-09-09	0	1.080	1.030	1.290	1.050	1.080	15,000	16,000	1.0667	1.080	1.030	1.290	1.050	1.080	15,000	1.0667	0.00%
2024-09-05	0	1.080	1.050	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
2024-09-04	0	1.080	1.050	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
2024-09-03	0	1.080	1.050	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
2024-09-02	0	1.080	1.050	1.620	1.080	1.080	5,000	5,400	1.0800	1.080	1.050	1.620	1.080	1.080	5,000	1.0800	2.86%
2024-08-30	0	1.050	0.950	1.080	-	-	0	0	-	1.050	0.950	1.080	-	-	0	-	0.00%
2024-08-29	0	1.050	0.960	1.120	-	-	0	0	-	1.050	0.960	1.120	-	-	0	-	0.00%
2024-08-28	0	1.050	0.950	1.050	1.050	1.070	25,000	26,350	1.0540	1.050	0.950	1.050	1.050	1.070	25,000	1.0540	-6.25%
2024-08-27	0	1.120	1.070	1.320	-	-	0	0	-	1.120	1.070	1.320	-	-	0	-	0.00%
2024-08-26	0	1.120	1.070	1.320	-	-	0	0	-	1.120	1.070	1.320	-	-	0	-	0.00%
2024-08-23	0	1.120	1.070	1.320	-	-	0	0	-	1.120	1.070	1.320	-	-	0	-	0.00%
2024-08-22	0	1.120	1.070	1.320	1.110	1.120	90,000	100,700	1.1189	1.120	1.070	1.320	1.110	1.120	90,000	1.1189	0.00%
2024-08-21	0	1.120	1.070	1.120	1.110	1.120	170,000	190,300	1.1194	1.120	1.070	1.120	1.110	1.120	170,000	1.1194	1.82%
2024-08-20	0	1.100	1.070	1.100	1.100	1.100	5,000	5,500	1.1000	1.100	1.070	1.100	1.100	1.100	5,000	1.1000	-4.35%
2024-08-19	0	1.150	1.070	1.300	-	-	0	0	-	1.150	1.070	1.300	-	-	0	-	0.00%
2024-08-16	0	1.150	1.080	1.510	-	-	0	0	-	1.150	1.080	1.510	-	-	0	-	0.00%
2024-08-15	0	1.150	1.080	1.490	-	-	0	0	-	1.150	1.080	1.490	-	-	0	-	0.00%
2024-08-14	0	1.150	1.070	1.300	-	-	0	0	-	1.150	1.070	1.300	-	-	0	-	0.00%
2024-08-13	0	1.150	1.070	1.300	-	-	0	0	-	1.150	1.070	1.300	-	-	0	-	0.00%
2024-08-12	0	1.150	1.070	1.300	-	-	0	0	-	1.150	1.070	1.300	-	-	0	-	0.00%
2024-08-09	0	1.150	1.070	1.300	-	-	0	0	-	1.150	1.070	1.300	-	-	0	-	0.00%
2024-08-08	0	1.150	1.070	1.300	-	-	0	0	-	1.150	1.070	1.300	-	-	0	-	0.00%
2024-08-07	0	1.150	1.150	1.300	1.150	1.150	100,000	115,000	1.1500	1.150	1.150	1.300	1.150	1.150	100,000	1.1500	-12.88%
2024-08-06	0	1.320	1.120	1.320	1.350	1.350	20,000	27,000	1.3500	1.320	1.120	1.320	1.350	1.350	20,000	1.3500	13.79%
2024-08-05	0	1.160	1.100	1.360	-	-	0	0	-	1.160	1.100	1.360	-	-	0	-	0.00%
2024-08-02	0	1.160	1.150	1.750	-	-	10,000	11,500	1.1500	1.160	1.150	1.750	-	-	10,000	1.1500	0.00%
2024-08-01	0	1.160	1.110	1.160	-	-	0	0	-	1.160	1.110	1.160	-	-	0	-	0.00%
2024-07-31	0	1.160	1.150	1.360	-	-	0	0	-	1.160	1.150	1.360	-	-	0	-	0.00%
2024-07-30	0	1.160	1.150	1.250	1.150	1.160	30,000	34,550	1.1517	1.160	1.150	1.250	1.150	1.160	30,000	1.1517	0.87%
2024-07-29	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	1.77%
2024-07-26	0	1.130	1.130	1.150	1.130	1.130	10,000	11,300	1.1300	1.130	1.130	1.150	1.130	1.130	10,000	1.1300	6.60%
2024-07-25	0	1.060	1.060	1.160	1.060	1.060	5,000	5,300	1.0600	1.060	1.060	1.160	1.060	1.060	5,000	1.0600	-7.83%
2024-07-24	0	1.150	1.060	1.350	-	-	0	0	-	1.150	1.060	1.350	-	-	0	-	0.00%
2024-07-23	0	1.150	1.100	1.350	-	-	0	0	-	1.150	1.100	1.350	-	-	0	-	0.00%
2024-07-22	0	1.150	1.150	1.350	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2024-07-19	0	1.150	1.150	1.350	-	-	10,000	11,500	1.1500	1.150	1.150	1.350	-	-	10,000	1.1500	0.00%
2024-07-18	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	0.00%
2024-07-17	0	1.150	1.150	1.200	1.150	1.150	50,000	57,500	1.1500	1.150	1.150	1.200	1.150	1.150	50,000	1.1500	0.00%
2024-07-16	0	1.150	1.100	1.160	1.150	1.150	5,000	5,750	1.1500	1.150	1.100	1.160	1.150	1.150	5,000	1.1500	-0.86%
2024-07-15	0	1.160	1.160	1.210	-	-	0	0	-	1.160	1.160	1.210	-	-	0	-	0.87%
2024-07-12	0	1.150	1.150	1.200	1.150	1.150	40,000	46,000	1.1500	1.150	1.150	1.200	1.150	1.150	40,000	1.1500	0.00%
2024-07-11	0	1.150	1.150	1.200	1.150	1.150	40,000	46,000	1.1500	1.150	1.150	1.200	1.150	1.150	40,000	1.1500	0.00%
2024-07-10	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	0.00%
2024-07-09	0	1.150	1.150	1.200	1.150	1.150	50,000	57,500	1.1500	1.150	1.150	1.200	1.150	1.150	50,000	1.1500	0.00%
2024-07-08	0	1.150	1.150	1.340	-	-	0	0	-	1.150	1.150	1.340	-	-	0	-	0.00%
2024-07-05	0	1.150	1.150	1.320	-	-	0	0	-	1.150	1.150	1.320	-	-	0	-	0.00%
2024-07-04	0	1.150	1.150	1.190	1.150	1.160	60,000	69,100	1.1517	1.150	1.150	1.190	1.150	1.160	60,000	1.1517	-0.86%
2024-07-03	0	1.160	1.160	1.250	-	-	0	0	-	1.160	1.160	1.250	-	-	0	-	0.87%
2024-07-02	0	1.150	1.150	-	1.150	1.150	125,000	143,750	1.1500	1.150	1.150	-	1.150	1.150	125,000	1.1500	2.68%
2024-06-28	0	1.120	1.120	1.170	-	-	0	0	-	1.120	1.120	1.170	-	-	0	-	0.00%
2024-06-27	0	1.120	1.110	1.220	1.120	1.120	5,000	5,600	1.1200	1.120	1.110	1.220	1.120	1.120	5,000	1.1200	-6.67%
2024-06-26	0	1.200	1.120	1.200	-	-	0	0	-	1.200	1.120	1.200	-	-	0	-	-0.83%
2024-06-25	0	1.210	1.100	1.350	1.210	1.220	620,000	754,200	1.2165	1.210	1.100	1.350	1.210	1.220	620,000	1.2165	0.00%
2024-06-24	0	1.210	1.210	1.340	-	-	0	0	-	1.210	1.210	1.340	-	-	0	-	0.83%
2024-06-21	0	1.200	1.100	1.340	-	-	0	0	-	1.200	1.100	1.340	-	-	0	-	0.00%
2024-06-20	0	1.200	1.200	1.340	1.200	1.200	35,000	42,000	1.2000	1.200	1.200	1.340	1.200	1.200	35,000	1.2000	0.00%
2024-06-19	0	1.200	1.100	1.340	-	-	0	0	-	1.200	1.100	1.340	-	-	0	-	0.00%
2024-06-18	0	1.200	1.100	1.340	-	-	0	0	-	1.200	1.100	1.340	-	-	0	-	0.00%
2024-06-17	0	1.200	1.120	1.390	-	-	0	0	-	1.200	1.120	1.390	-	-	0	-	0.00%
2024-06-14	0	1.200	1.100	1.340	-	-	0	0	-	1.200	1.100	1.340	-	-	0	-	0.00%
2024-06-13	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2024-06-12	0	1.200	1.100	1.220	-	-	0	0	-	1.200	1.100	1.220	-	-	0	-	0.00%
2024-06-11	0	1.200	1.100	1.340	-	-	0	0	-	1.200	1.100	1.340	-	-	0	-	0.00%
2024-06-07	0	1.200	1.100	1.300	-	-	0	0	-	1.200	1.100	1.300	-	-	0	-	0.00%
2024-06-06	0	1.200	1.100	1.280	1.100	1.200	35,000	39,000	1.1143	1.200	1.100	1.280	1.100	1.200	35,000	1.1143	4.35%
2024-06-05	0	1.150	1.100	1.270	-	-	0	0	-	1.150	1.100	1.270	-	-	0	-	0.00%
2024-06-04	0	1.150	1.110	1.280	-	-	0	0	-	1.150	1.110	1.280	-	-	0	-	0.00%
2024-06-03	0	1.150	1.100	1.280	-	-	0	0	-	1.150	1.100	1.280	-	-	0	-	0.00%
2024-05-31	0	1.150	1.100	1.280	-	-	0	0	-	1.150	1.100	1.280	-	-	0	-	0.00%
2024-05-30	0	1.150	1.100	1.280	-	-	0	0	-	1.150	1.100	1.280	-	-	0	-	0.00%
2024-05-29	0	1.150	1.120	1.280	-	-	0	0	-	1.150	1.120	1.280	-	-	0	-	0.00%
2024-05-28	0	1.150	1.100	1.280	-	-	0	0	-	1.150	1.100	1.280	-	-	0	-	0.00%
2024-05-27	0	1.150	1.100	1.280	-	-	0	0	-	1.150	1.100	1.280	-	-	0	-	0.00%
2024-05-24	0	1.150	1.110	1.280	-	-	0	0	-	1.150	1.110	1.280	-	-	0	-	0.00%
2024-05-23	0	1.150	1.100	1.280	-	-	0	0	-	1.150	1.100	1.280	-	-	0	-	0.00%
2024-05-22	0	1.150	1.130	1.280	1.150	1.150	155,000	178,250	1.1500	1.150	1.130	1.280	1.150	1.150	155,000	1.1500	0.00%
2024-05-21	0	1.150	1.140	1.280	1.150	1.150	145,000	166,750	1.1500	1.150	1.140	1.280	1.150	1.150	145,000	1.1500	0.00%
2024-05-20	0	1.150	1.140	1.210	1.150	1.160	165,000	189,850	1.1506	1.150	1.140	1.210	1.150	1.160	165,000	1.1506	-3.36%
2024-05-17	0	1.190	1.140	1.250	1.150	1.150	175,000	201,200	1.1497	1.190	1.140	1.250	1.150	1.150	175,000	1.1497	2.59%
2024-05-16	0	1.160	1.120	1.220	1.150	1.280	355,000	410,300	1.1558	1.160	1.120	1.220	1.150	1.280	355,000	1.1558	-8.66%
2024-05-14	0	1.270	1.200	1.460	1.270	1.270	10,000	12,700	1.2700	1.270	1.200	1.460	1.270	1.270	10,000	1.2700	0.00%
2024-05-13	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2024-05-10	0	1.270	1.200	1.460	-	-	0	0	-	1.270	1.200	1.460	-	-	0	-	0.00%
2024-05-09	0	1.270	1.200	1.460	-	-	0	0	-	1.270	1.200	1.460	-	-	0	-	0.00%
2024-05-08	0	1.270	1.200	1.320	-	-	0	0	-	1.270	1.200	1.320	-	-	0	-	0.00%
2024-05-07	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2024-05-06	0	1.270	1.210	1.270	-	-	0	0	-	1.270	1.210	1.270	-	-	0	-	0.00%
2024-05-03	0	1.270	1.250	1.320	1.200	1.270	120,000	144,500	1.2042	1.270	1.250	1.320	1.200	1.270	120,000	1.2042	-0.78%
2024-05-02	0	1.280	1.230	1.300	1.280	1.280	5,000	6,400	1.2800	1.280	1.230	1.300	1.280	1.280	5,000	1.2800	4.92%
2024-04-30	0	1.220	1.220	1.280	1.220	1.250	175,000	214,850	1.2277	1.220	1.220	1.280	1.220	1.250	175,000	1.2277	-6.15%
2024-04-29	0	1.300	1.250	1.410	1.250	1.330	150,000	188,400	1.2560	1.300	1.250	1.410	1.250	1.330	150,000	1.2560	0.00%
2024-04-26	0	1.300	1.250	1.310	1.250	1.330	105,000	134,050	1.2767	1.300	1.250	1.310	1.250	1.330	105,000	1.2767	-2.26%
2024-04-25	0	1.330	1.300	1.400	1.330	1.330	55,000	73,150	1.3300	1.330	1.300	1.400	1.330	1.330	55,000	1.3300	-0.75%
2024-04-24	0	1.340	1.330	1.480	-	-	0	0	-	1.340	1.330	1.480	-	-	0	-	0.00%
2024-04-23	0	1.340	1.330	1.480	1.340	1.340	50,000	67,000	1.3400	1.340	1.330	1.480	1.340	1.340	50,000	1.3400	0.00%
2024-04-22	0	1.340	1.340	1.520	1.340	1.340	35,000	46,900	1.3400	1.340	1.340	1.520	1.340	1.340	35,000	1.3400	-4.29%
2024-04-19	0	1.400	1.330	1.490	1.300	1.400	75,000	98,000	1.3067	1.400	1.330	1.490	1.300	1.400	75,000	1.3067	5.26%
2024-04-18	0	1.330	1.300	1.400	-	-	0	0	-	1.330	1.300	1.400	-	-	0	-	0.00%
2024-04-17	0	1.330	1.310	1.400	-	-	0	0	-	1.330	1.310	1.400	-	-	0	-	0.00%
2024-04-16	0	1.330	1.300	1.370	1.330	1.400	90,000	121,750	1.3528	1.330	1.300	1.370	1.330	1.400	90,000	1.3528	-5.00%
2024-04-15	0	1.400	1.340	1.500	-	-	0	0	-	1.400	1.340	1.500	-	-	0	-	0.00%
2024-04-12	0	1.400	1.340	1.500	-	-	0	0	-	1.400	1.340	1.500	-	-	0	-	0.00%
2024-04-11	0	1.400	1.330	1.500	-	-	0	0	-	1.400	1.330	1.500	-	-	0	-	0.00%
2024-04-10	0	1.400	1.330	1.500	-	-	0	0	-	1.400	1.330	1.500	-	-	0	-	0.00%
2024-04-09	0	1.400	1.330	1.500	1.370	1.400	55,000	76,700	1.3945	1.400	1.330	1.500	1.370	1.400	55,000	1.3945	5.26%
2024-04-08	0	1.330	1.300	1.400	1.330	1.350	70,000	93,900	1.3414	1.330	1.300	1.400	1.330	1.350	70,000	1.3414	-2.92%
2024-04-05	0	1.370	1.330	1.500	-	-	0	0	-	1.370	1.330	1.500	-	-	0	-	0.00%
2024-04-03	0	1.370	1.330	1.500	-	-	0	0	-	1.370	1.330	1.500	-	-	0	-	0.00%
2024-04-02	0	1.370	1.340	1.520	-	-	0	0	-	1.370	1.340	1.520	-	-	0	-	0.00%
2024-03-28	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2024-03-27	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2024-03-26	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2024-03-25	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2024-03-22	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2024-03-21	0	1.370	1.350	1.520	-	-	0	0	-	1.370	1.350	1.520	-	-	0	-	0.00%
2024-03-20	0	1.370	1.360	1.500	-	-	0	0	-	1.370	1.360	1.500	-	-	0	-	0.00%
2024-03-19	0	1.370	1.350	1.520	1.370	1.370	5,000	6,850	1.3700	1.370	1.350	1.520	1.370	1.370	5,000	1.3700	1.48%
2024-03-18	0	1.350	1.350	1.520	-	-	0	0	-	1.350	1.350	1.520	-	-	0	-	0.00%
2024-03-15	0	1.350	1.350	1.500	-	-	0	0	-	1.350	1.350	1.500	-	-	0	-	0.00%
2024-03-14	0	1.350	1.330	1.440	1.350	1.370	60,000	81,100	1.3517	1.350	1.330	1.440	1.350	1.370	60,000	1.3517	-3.57%
2024-03-13	0	1.400	1.330	1.500	-	-	0	0	-	1.400	1.330	1.500	-	-	0	-	0.00%
2024-03-12	0	1.400	1.330	1.520	-	-	0	0	-	1.400	1.330	1.520	-	-	0	-	0.00%
2024-03-11	0	1.400	1.340	1.520	1.390	1.400	40,000	55,800	1.3950	1.400	1.340	1.520	1.390	1.400	40,000	1.3950	2.94%
2024-03-08	0	1.360	1.360	1.400	-	-	40,000	54,000	1.3500	1.360	1.360	1.400	-	-	40,000	1.3500	0.74%
2024-03-07	0	1.350	1.350	1.400	-	-	500,000	680,000	1.3600	1.350	1.350	1.400	-	-	500,000	1.3600	0.00%
2024-03-06	0	1.350	1.350	1.400	1.350	1.350	40,000	54,000	1.3500	1.350	1.350	1.400	1.350	1.350	40,000	1.3500	0.00%
2024-03-05	0	1.350	1.350	1.400	1.300	1.360	70,000	94,100	1.3443	1.350	1.350	1.400	1.300	1.360	70,000	1.3443	-3.57%
2024-03-04	0	1.400	1.360	1.480	1.400	1.400	175,000	245,000	1.4000	1.400	1.360	1.480	1.400	1.400	175,000	1.4000	0.00%
2024-03-01	0	1.400	1.370	1.520	-	-	0	0	-	1.400	1.370	1.520	-	-	0	-	0.00%
2024-02-29	0	1.400	1.370	1.520	-	-	0	0	-	1.400	1.370	1.520	-	-	0	-	0.00%
2024-02-28	0	1.400	1.390	1.520	-	-	0	0	-	1.400	1.390	1.520	-	-	0	-	0.00%
2024-02-27	0	1.400	1.400	1.510	1.370	1.390	10,000	13,800	1.3800	1.400	1.400	1.510	1.370	1.390	10,000	1.3800	-3.45%
2024-02-26	0	1.450	1.360	1.520	-	-	0	0	-	1.450	1.360	1.520	-	-	0	-	0.00%
2024-02-23	0	1.450	1.400	1.520	1.350	1.450	100,000	140,650	1.4065	1.450	1.400	1.520	1.350	1.450	100,000	1.4065	3.57%
2024-02-22	0	1.400	1.350	1.520	-	-	0	0	-	1.400	1.350	1.520	-	-	0	-	0.00%
2024-02-21	0	1.400	1.350	1.520	-	-	0	0	-	1.400	1.350	1.520	-	-	0	-	0.00%
2024-02-20	0	1.400	1.350	1.520	-	-	0	0	-	1.400	1.350	1.520	-	-	0	-	0.00%
2024-02-19	0	1.400	1.350	1.520	-	-	0	0	-	1.400	1.350	1.520	-	-	0	-	0.00%
2024-02-16	0	1.400	1.400	1.500	1.390	1.400	30,000	41,900	1.3967	1.400	1.400	1.500	1.390	1.400	30,000	1.3967	0.00%
2024-02-15	0	1.400	1.360	1.520	-	-	0	0	-	1.400	1.360	1.520	-	-	0	-	0.00%
2024-02-14	0	1.400	1.360	1.520	-	-	0	0	-	1.400	1.360	1.520	-	-	0	-	0.00%
2024-02-09	0	1.400	1.370	1.510	1.380	1.450	65,000	92,600	1.4246	1.400	1.370	1.510	1.380	1.450	65,000	1.4246	-4.76%
2024-02-08	0	1.470	1.380	1.520	-	-	0	0	-	1.470	1.380	1.520	-	-	0	-	0.00%
2024-02-07	0	1.470	1.350	1.520	-	-	0	0	-	1.470	1.350	1.520	-	-	0	-	0.00%
2024-02-06	0	1.470	1.380	1.500	-	-	0	0	-	1.470	1.380	1.500	-	-	0	-	0.00%
2024-02-05	0	1.470	1.390	1.470	-	-	0	0	-	1.470	1.390	1.470	-	-	0	-	-0.68%
2024-02-02	0	1.480	1.390	1.490	-	-	0	0	-	1.480	1.390	1.490	-	-	0	-	0.00%
2024-02-01	0	1.480	1.350	1.520	-	-	0	0	-	1.480	1.350	1.520	-	-	0	-	0.00%
2024-01-31	0	1.480	1.390	1.520	-	-	0	0	-	1.480	1.390	1.520	-	-	0	-	0.00%
2024-01-30	0	1.480	1.400	1.480	-	-	0	0	-	1.480	1.400	1.480	-	-	0	-	-0.67%
2024-01-29	0	1.490	1.350	1.490	-	-	0	0	-	1.490	1.350	1.490	-	-	0	-	0.00%
2024-01-26	0	1.490	1.400	1.520	-	-	0	0	-	1.490	1.400	1.520	-	-	0	-	0.00%
2024-01-25	0	1.490	1.400	1.520	-	-	0	0	-	1.490	1.400	1.520	-	-	0	-	0.00%
2024-01-24	0	1.490	1.430	1.490	-	-	0	0	-	1.490	1.430	1.490	-	-	0	-	-1.97%
2024-01-23	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-22	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-19	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-18	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-17	0	1.520	1.370	1.520	-	-	0	0	-	1.520	1.370	1.520	-	-	0	-	0.00%
2024-01-16	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-15	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-12	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-11	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-10	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-09	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-08	0	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2024-01-05	0	1.520	1.400	1.520	-	-	0	0	-	1.520	1.400	1.520	-	-	0	-	0.00%
2024-01-04	0	1.520	1.350	1.520	-	-	0	0	-	1.520	1.350	1.520	-	-	0	-	0.00%
2024-01-03	0	1.520	1.450	1.520	1.510	1.520	140,000	209,550	1.4968	1.520	1.450	1.520	1.510	1.520	140,000	1.4968	0.66%
2024-01-02	0	1.510	1.400	1.510	1.500	1.520	100,000	151,600	1.5160	1.510	1.400	1.510	1.500	1.520	100,000	1.5160	4.14%
2023-12-29	0	1.450	1.370	1.520	1.450	1.450	5,000	7,250	1.4500	1.450	1.370	1.520	1.450	1.450	5,000	1.4500	0.00%
2023-12-28	0	1.450	1.350	1.520	-	-	0	0	-	1.450	1.350	1.520	-	-	0	-	0.00%
2023-12-27	0	1.450	1.390	1.500	1.450	1.450	200,000	290,000	1.4500	1.450	1.390	1.500	1.450	1.450	200,000	1.4500	-0.68%
2023-12-22	0	1.460	1.350	1.500	-	-	0	0	-	1.460	1.350	1.500	-	-	0	-	0.00%
2023-12-21	0	1.460	1.370	1.460	-	-	0	0	-	1.460	1.370	1.460	-	-	0	-	0.00%
2023-12-20	0	1.460	1.380	1.500	-	-	0	0	-	1.460	1.380	1.500	-	-	0	-	0.00%
2023-12-19	0	1.460	1.350	1.500	-	-	0	0	-	1.460	1.350	1.500	-	-	0	-	0.00%
2023-12-18	0	1.460	1.350	1.500	-	-	0	0	-	1.460	1.350	1.500	-	-	0	-	0.00%
2023-12-15	0	1.460	1.350	1.470	-	-	0	0	-	1.460	1.350	1.470	-	-	0	-	0.00%
2023-12-14	0	1.460	1.350	1.500	1.460	1.460	1,010,000	1,444,600	1.4303	1.460	1.350	1.500	1.460	1.460	1,010,000	1.4303	0.00%
2023-12-13	0	1.460	1.350	1.500	-	-	0	0	-	1.460	1.350	1.500	-	-	0	-	0.00%
2023-12-12	0	1.460	1.400	1.470	1.400	1.460	40,000	57,300	1.4325	1.460	1.400	1.470	1.400	1.460	40,000	1.4325	2.82%
2023-12-11	0	1.420	1.400	1.500	1.420	1.460	1,025,000	1,495,900	1.4594	1.420	1.400	1.500	1.420	1.460	1,025,000	1.4594	-2.74%
2023-12-08	0	1.460	1.450	1.480	-	-	0	0	-	1.460	1.450	1.480	-	-	0	-	0.00%
2023-12-07	0	1.460	1.400	1.500	-	-	1,000,000	1,460,000	1.4600	1.460	1.400	1.500	-	-	1,000,000	1.4600	0.00%
2023-12-06	0	1.460	1.400	1.470	1.460	1.460	15,000	21,900	1.4600	1.460	1.400	1.470	1.460	1.460	15,000	1.4600	0.00%
2023-12-05	0	1.460	1.370	1.480	-	-	0	0	-	1.460	1.370	1.480	-	-	0	-	0.00%
2023-12-04	0	1.460	1.400	1.470	1.460	1.460	15,000	21,900	1.4600	1.460	1.400	1.470	1.460	1.460	15,000	1.4600	0.69%
2023-12-01	0	1.450	1.370	1.470	1.450	1.450	15,000	21,750	1.4500	1.450	1.370	1.470	1.450	1.450	15,000	1.4500	0.69%
2023-11-30	0	1.440	1.340	1.500	-	-	0	0	-	1.440	1.340	1.500	-	-	0	-	0.00%
2023-11-29	0	1.440	1.390	1.450	1.440	1.450	60,000	86,950	1.4492	1.440	1.390	1.450	1.440	1.450	60,000	1.4492	-0.69%
2023-11-28	0	1.450	1.400	1.500	1.450	1.450	85,000	123,250	1.4500	1.450	1.400	1.500	1.450	1.450	85,000	1.4500	0.00%
2023-11-27	0	1.450	1.390	1.450	1.450	1.450	95,000	137,750	1.4500	1.450	1.390	1.450	1.450	1.450	95,000	1.4500	0.00%
2023-11-24	0	1.450	1.350	1.450	-	-	0	0	-	1.450	1.350	1.450	-	-	0	-	0.00%
2023-11-23	0	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2023-11-22	0	1.450	1.320	1.500	-	-	0	0	-	1.450	1.320	1.500	-	-	0	-	0.00%
2023-11-21	0	1.450	1.300	1.510	-	-	0	0	-	1.450	1.300	1.510	-	-	0	-	0.00%
2023-11-20	0	1.450	1.320	1.450	1.450	1.450	30,000	43,500	1.4500	1.450	1.320	1.450	1.450	1.450	30,000	1.4500	0.00%
2023-11-17	0	1.450	1.330	1.450	-	-	0	0	-	1.450	1.330	1.450	-	-	0	-	0.00%
2023-11-16	0	1.450	1.330	1.510	1.450	1.450	20,000	29,000	1.4500	1.450	1.330	1.510	1.450	1.450	20,000	1.4500	2.84%
2023-11-15	0	1.410	1.340	1.410	-	-	0	0	-	1.410	1.340	1.410	-	-	0	-	0.00%
2023-11-14	0	1.410	1.330	1.410	-	-	0	0	-	1.410	1.330	1.410	-	-	0	-	0.00%
2023-11-13	0	1.410	1.330	1.520	-	-	0	0	-	1.410	1.330	1.520	-	-	0	-	0.00%
2023-11-10	0	1.410	1.350	1.520	1.410	1.410	21,000	29,530	1.4062	1.410	1.350	1.520	1.410	1.410	21,000	1.4062	2.17%
2023-11-09	0	1.380	1.330	1.520	-	-	0	0	-	1.380	1.330	1.520	-	-	0	-	0.00%
2023-11-08	0	1.380	1.330	1.520	-	-	0	0	-	1.380	1.330	1.520	-	-	0	-	0.00%
2023-11-07	0	1.380	1.330	1.500	-	-	0	0	-	1.380	1.330	1.500	-	-	0	-	0.00%
2023-11-06	0	1.380	1.330	1.500	-	-	0	0	-	1.380	1.330	1.500	-	-	0	-	0.00%
2023-11-03	0	1.380	1.370	1.500	1.380	1.380	20,000	27,500	1.3750	1.380	1.370	1.500	1.380	1.380	20,000	1.3750	0.73%
2023-11-02	0	1.370	1.350	1.510	1.370	1.370	15,000	20,550	1.3700	1.370	1.350	1.510	1.370	1.370	15,000	1.3700	0.00%
2023-11-01	0	1.370	1.350	1.520	-	-	0	0	-	1.370	1.350	1.520	-	-	0	-	0.00%
2023-10-31	0	1.370	1.350	1.520	-	-	0	0	-	1.370	1.350	1.520	-	-	0	-	0.00%
2023-10-30	0	1.370	1.350	1.520	-	-	0	0	-	1.370	1.350	1.520	-	-	0	-	0.00%
2023-10-27	0	1.370	1.370	1.520	-	-	0	0	-	1.370	1.370	1.520	-	-	0	-	0.74%
2023-10-26	0	1.360	1.360	1.520	1.350	1.350	30,000	40,500	1.3500	1.360	1.360	1.520	1.350	1.350	30,000	1.3500	-1.45%
2023-10-25	0	1.380	1.380	1.520	-	-	0	0	-	1.380	1.380	1.520	-	-	0	-	0.73%
2023-10-24	0	1.370	1.310	1.520	-	-	0	0	-	1.370	1.310	1.520	-	-	0	-	0.00%
2023-10-20	0	1.370	1.370	1.520	-	-	0	0	-	1.370	1.370	1.520	-	-	0	-	0.00%
2023-10-19	0	1.370	1.340	1.520	-	-	0	0	-	1.370	1.340	1.520	-	-	0	-	0.00%
2023-10-18	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2023-10-17	0	1.370	1.310	1.520	-	-	0	0	-	1.370	1.310	1.520	-	-	0	-	0.00%
2023-10-16	0	1.370	1.330	1.520	-	-	0	0	-	1.370	1.330	1.520	-	-	0	-	0.00%
2023-10-13	0	1.370	1.320	1.520	-	-	0	0	-	1.370	1.320	1.520	-	-	0	-	0.00%
2023-10-12	0	1.370	1.300	1.500	-	-	0	0	-	1.370	1.300	1.500	-	-	0	-	0.00%
2023-10-11	0	1.370	1.300	1.500	-	-	0	0	-	1.370	1.300	1.500	-	-	0	-	0.00%
2023-10-10	0	1.370	1.320	1.500	-	-	0	0	-	1.370	1.320	1.500	-	-	0	-	0.00%
2023-10-09	0	1.370	1.330	1.520	1.370	1.370	20,000	27,400	1.3700	1.370	1.330	1.520	1.370	1.370	20,000	1.3700	-0.72%
2023-10-06	0	1.380	1.350	1.520	-	-	0	0	-	1.380	1.350	1.520	-	-	0	-	0.00%
2023-10-05	0	1.380	1.330	1.500	-	-	0	0	-	1.380	1.330	1.500	-	-	0	-	0.00%
2023-10-04	0	1.380	1.330	1.390	1.380	1.380	375,000	517,500	1.3800	1.380	1.330	1.390	1.380	1.380	375,000	1.3800	0.00%
2023-10-03	0	1.380	1.330	1.440	1.370	1.380	425,000	586,250	1.3794	1.380	1.330	1.440	1.370	1.380	425,000	1.3794	0.00%
2023-09-29	0	1.380	1.360	1.450	1.370	1.500	45,000	62,650	1.3922	1.380	1.360	1.450	1.370	1.500	45,000	1.3922	-1.43%
2023-09-28	0	1.400	1.370	1.410	1.380	1.400	2,120,000	2,954,850	1.3938	1.400	1.370	1.410	1.380	1.400	2,120,000	1.3938	1.45%
2023-09-27	0	1.380	1.340	1.430	-	-	0	0	-	1.380	1.340	1.430	-	-	0	-	0.00%
2023-09-26	0	1.380	1.340	1.470	-	-	0	0	-	1.380	1.340	1.470	-	-	0	-	0.00%
2023-09-25	0	1.380	1.360	1.500	-	-	0	0	-	1.380	1.360	1.500	-	-	0	-	0.00%
2023-09-22	0	1.380	1.370	1.480	-	-	0	0	-	1.380	1.370	1.480	-	-	0	-	0.00%
2023-09-21	0	1.380	1.370	1.430	1.380	1.380	10,000	13,800	1.3800	1.380	1.370	1.430	1.380	1.380	10,000	1.3800	-1.43%
2023-09-20	0	1.400	1.400	1.430	1.350	1.400	25,000	34,500	1.3800	1.400	1.400	1.430	1.350	1.400	25,000	1.3800	0.00%
2023-09-19	0	1.400	1.330	1.450	1.400	1.400	20,000	28,000	1.4000	1.400	1.330	1.450	1.400	1.400	20,000	1.4000	5.26%
2023-09-18	0	1.330	1.310	1.400	-	-	0	0	-	1.330	1.310	1.400	-	-	0	-	0.00%
2023-09-15	0	1.330	1.330	1.400	1.330	1.340	20,000	26,650	1.3325	1.330	1.330	1.400	1.330	1.340	20,000	1.3325	-5.00%
2023-09-14	0	1.400	1.330	1.520	-	-	0	0	-	1.400	1.330	1.520	-	-	0	-	0.00%
2023-09-13	0	1.400	1.330	1.520	-	-	0	0	-	1.400	1.330	1.520	-	-	0	-	0.00%
2023-09-12	0	1.400	1.330	1.500	-	-	0	0	-	1.400	1.330	1.500	-	-	0	-	0.00%
2023-09-11	0	1.400	1.330	1.500	-	-	0	0	-	1.400	1.330	1.500	-	-	0	-	0.00%
2023-09-07	0	1.400	1.330	1.500	-	-	0	0	-	1.400	1.330	1.500	-	-	0	-	0.00%
2023-09-06	0	1.400	1.350	1.420	1.400	1.400	25,000	35,000	1.4000	1.400	1.350	1.420	1.400	1.400	25,000	1.4000	5.26%
2023-09-05	0	1.330	1.330	1.480	1.320	1.320	5,000	6,600	1.3200	1.330	1.330	1.480	1.320	1.320	5,000	1.3200	-5.00%
2023-09-04	0	1.400	1.400	1.510	1.400	1.400	10,000	14,000	1.4000	1.400	1.400	1.510	1.400	1.400	10,000	1.4000	0.00%
2023-08-31	0	1.400	1.320	1.510	-	-	0	0	-	1.400	1.320	1.510	-	-	0	-	0.00%
2023-08-30	0	1.400	1.320	1.510	-	-	0	0	-	1.400	1.320	1.510	-	-	0	-	0.00%
2023-08-29	0	1.400	1.320	1.510	-	-	0	0	-	1.400	1.320	1.510	-	-	0	-	0.00%
2023-08-28	0	1.400	1.340	1.510	1.400	1.400	15,000	21,000	1.4000	1.400	1.340	1.510	1.400	1.400	15,000	1.4000	0.00%
2023-08-25	0	1.400	1.360	1.450	-	-	0	0	-	1.400	1.360	1.450	-	-	0	-	0.00%
2023-08-24	0	1.400	1.370	1.450	1.310	1.400	210,000	285,700	1.3605	1.400	1.370	1.450	1.310	1.400	210,000	1.3605	1.45%
2023-08-23	0	1.380	1.360	1.480	1.380	1.460	130,000	181,900	1.3992	1.380	1.360	1.480	1.380	1.460	130,000	1.3992	-2.13%
2023-08-22	0	1.410	1.310	1.500	-	-	0	0	-	1.410	1.310	1.500	-	-	0	-	0.00%
2023-08-21	0	1.410	1.310	1.440	-	-	0	0	-	1.410	1.310	1.440	-	-	0	-	0.00%
2023-08-18	0	1.410	1.310	1.500	1.410	1.410	20,000	28,200	1.4100	1.410	1.310	1.500	1.410	1.410	20,000	1.4100	0.00%
2023-08-17	0	1.410	1.310	1.410	1.390	1.420	130,000	183,850	1.4142	1.410	1.310	1.410	1.390	1.420	130,000	1.4142	0.71%
2023-08-16	0	1.400	1.300	1.420	1.400	1.400	10,000	14,000	1.4000	1.400	1.300	1.420	1.400	1.400	10,000	1.4000	0.00%
2023-08-15	0	1.400	1.350	1.520	-	-	0	0	-	1.400	1.350	1.520	-	-	0	-	0.00%
2023-08-14	0	1.400	1.300	1.520	1.380	1.400	15,000	20,900	1.3933	1.400	1.300	1.520	1.380	1.400	15,000	1.3933	0.00%
2023-08-11	0	1.400	1.300	1.400	1.400	1.400	20,000	28,000	1.4000	1.400	1.300	1.400	1.400	1.400	20,000	1.4000	0.00%
2023-08-10	0	1.400	1.300	1.500	-	-	0	0	-	1.400	1.300	1.500	-	-	0	-	0.00%
2023-08-09	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-08-08	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-08-07	0	1.400	1.300	1.410	1.400	1.400	35,000	49,000	1.4000	1.400	1.300	1.410	1.400	1.400	35,000	1.4000	0.00%
2023-08-04	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-08-03	0	1.400	1.320	1.400	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	0.00%
2023-08-02	0	1.400	1.310	1.410	-	-	0	0	-	1.400	1.310	1.410	-	-	0	-	0.00%
2023-08-01	0	1.400	1.310	1.410	1.400	1.400	20,000	28,000	1.4000	1.400	1.310	1.410	1.400	1.400	20,000	1.4000	1.45%
2023-07-31	0	1.380	1.320	1.420	1.280	1.380	120,000	156,600	1.3050	1.380	1.320	1.420	1.280	1.380	120,000	1.3050	-1.43%
2023-07-28	0	1.400	1.320	1.400	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	0.00%
2023-07-27	0	1.400	1.340	1.400	-	-	0	0	-	1.400	1.340	1.400	-	-	0	-	0.00%
2023-07-26	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-07-25	0	1.400	1.320	1.400	1.400	1.400	30,000	42,000	1.4000	1.400	1.320	1.400	1.400	1.400	30,000	1.4000	-0.71%
2023-07-24	0	1.410	1.310	1.410	-	-	0	0	-	1.410	1.310	1.410	-	-	0	-	-0.70%
2023-07-21	0	1.420	1.330	1.420	-	-	0	0	-	1.420	1.330	1.420	-	-	0	-	-0.70%
2023-07-20	0	1.430	1.350	1.450	1.330	1.430	185,000	258,950	1.3997	1.430	1.350	1.450	1.330	1.430	185,000	1.3997	2.14%
2023-07-19	0	1.400	1.320	1.430	-	-	0	0	-	1.400	1.320	1.430	-	-	0	-	0.00%
2023-07-18	0	1.400	1.320	1.510	-	-	0	0	-	1.400	1.320	1.510	-	-	0	-	0.00%
2023-07-14	0	1.400	1.340	1.400	1.400	1.400	335,000	469,000	1.4000	1.400	1.340	1.400	1.400	1.400	335,000	1.4000	0.00%
2023-07-13	0	1.400	1.270	1.430	1.400	1.400	45,000	63,000	1.4000	1.400	1.270	1.430	1.400	1.400	45,000	1.4000	0.72%
2023-07-12	0	1.390	1.270	1.390	1.390	1.390	10,000	13,900	1.3900	1.390	1.270	1.390	1.390	1.390	10,000	1.3900	-0.71%
2023-07-11	0	1.400	1.260	1.450	-	-	0	0	-	1.400	1.260	1.450	-	-	0	-	0.00%
2023-07-10	0	1.400	1.270	1.400	-	-	0	0	-	1.400	1.270	1.400	-	-	0	-	0.00%
2023-07-07	0	1.400	1.280	1.400	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2023-07-06	0	1.400	1.250	1.420	1.250	1.400	55,000	73,750	1.3409	1.400	1.250	1.420	1.250	1.400	55,000	1.3409	6.06%
2023-07-05	0	1.320	1.270	1.400	-	-	0	0	-	1.320	1.270	1.400	-	-	0	-	0.00%
2023-07-04	0	1.320	1.270	1.400	-	-	0	0	-	1.320	1.270	1.400	-	-	0	-	0.00%
2023-07-03	0	1.320	1.250	1.490	-	-	0	0	-	1.320	1.250	1.490	-	-	0	-	0.00%
2023-06-30	0	1.320	1.270	1.500	-	-	0	0	-	1.320	1.270	1.500	-	-	0	-	0.00%
2023-06-29	0	1.320	1.260	1.500	-	-	5,000	6,550	1.3100	1.320	1.260	1.500	-	-	5,000	1.3100	0.00%
2023-06-28	0	1.320	1.270	1.500	1.320	1.320	15,000	19,800	1.3200	1.320	1.270	1.500	1.320	1.320	15,000	1.3200	0.00%
2023-06-27	0	1.320	1.260	1.500	1.320	1.320	10,000	13,200	1.3200	1.320	1.260	1.500	1.320	1.320	10,000	1.3200	0.00%
2023-06-26	0	1.320	1.260	1.520	-	-	0	0	-	1.320	1.260	1.520	-	-	0	-	0.00%
2023-06-23	0	1.320	1.260	1.450	1.290	1.320	15,000	19,650	1.3100	1.320	1.260	1.450	1.290	1.320	15,000	1.3100	1.54%
2023-06-21	0	1.300	1.250	1.300	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2023-06-20	0	1.300	1.260	1.350	-	-	0	0	-	1.300	1.260	1.350	-	-	0	-	0.00%
2023-06-19	0	1.300	1.260	1.400	-	-	0	0	-	1.300	1.260	1.400	-	-	0	-	0.00%
2023-06-16	0	1.300	1.230	1.510	1.300	1.300	20,000	26,000	1.3000	1.300	1.230	1.510	1.300	1.300	20,000	1.3000	0.00%
2023-06-15	0	1.300	1.300	1.320	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.320	1.300	1.300	5,000	1.3000	0.00%
2023-06-14	0	1.300	1.270	1.520	1.300	1.310	70,000	91,400	1.3057	1.300	1.270	1.520	1.300	1.310	70,000	1.3057	0.00%
2023-06-13	0	1.300	1.300	1.500	1.300	1.300	20,000	26,000	1.3000	1.300	1.300	1.500	1.300	1.300	20,000	1.3000	0.00%
2023-06-12	0	1.300	1.300	1.520	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	1.520	1.300	1.300	10,000	1.3000	0.00%
2023-06-09	0	1.300	1.270	1.480	1.300	1.330	85,000	111,750	1.3147	1.300	1.270	1.480	1.300	1.330	85,000	1.3147	0.00%
2023-06-08	0	1.300	1.300	1.500	-	-	0	0	-	1.300	1.300	1.500	-	-	0	-	0.00%
2023-06-07	0	1.300	1.270	1.490	1.300	1.310	105,000	137,350	1.3081	1.300	1.270	1.490	1.300	1.310	105,000	1.3081	0.00%
2023-06-06	0	1.300	1.270	1.500	1.300	1.300	85,000	110,500	1.3000	1.300	1.270	1.500	1.300	1.300	85,000	1.3000	0.00%
2023-06-05	0	1.300	1.300	1.520	1.300	1.320	40,000	52,400	1.3100	1.300	1.300	1.520	1.300	1.320	40,000	1.3100	-2.99%
2023-06-02	0	1.340	1.330	1.520	-	-	0	0	-	1.340	1.330	1.520	-	-	0	-	0.00%
2023-06-01	0	1.340	1.310	1.520	-	-	0	0	-	1.340	1.310	1.520	-	-	0	-	0.00%
2023-05-31	0	1.340	1.320	1.510	-	-	0	0	-	1.340	1.320	1.510	-	-	0	-	0.00%
2023-05-30	0	1.340	1.310	1.520	-	-	0	0	-	1.340	1.310	1.520	-	-	0	-	0.00%
2023-05-29	0	1.340	1.300	1.520	-	-	0	0	-	1.340	1.300	1.520	-	-	0	-	0.00%
2023-05-25	0	1.340	1.340	1.500	-	-	0	0	-	1.340	1.340	1.500	-	-	0	-	1.52%
2023-05-24	0	1.320	1.310	1.500	-	-	0	0	-	1.320	1.310	1.500	-	-	0	-	0.00%
2023-05-23	0	1.320	1.310	1.500	-	-	0	0	-	1.320	1.310	1.500	-	-	0	-	0.00%
2023-05-22	0	1.320	1.310	1.500	-	-	0	0	-	1.320	1.310	1.500	-	-	0	-	0.00%
2023-05-19	0	1.320	1.310	1.500	-	-	10,000	13,100	1.3100	1.320	1.310	1.500	-	-	10,000	1.3100	0.00%
2023-05-18	0	1.320	1.300	1.500	-	-	0	0	-	1.320	1.300	1.500	-	-	0	-	0.00%
2023-05-17	0	1.320	1.320	1.500	-	-	0	0	-	1.320	1.320	1.500	-	-	0	-	0.00%
2023-05-16	0	1.320	1.320	1.510	1.310	1.340	30,000	39,750	1.3250	1.320	1.320	1.510	1.310	1.340	30,000	1.3250	-1.49%
2023-05-15	0	1.340	1.310	1.340	1.210	1.340	65,000	83,100	1.2785	1.340	1.310	1.340	1.210	1.340	65,000	1.2785	-5.63%
2023-05-12	0	1.420	1.330	1.420	1.420	1.420	30,000	42,300	1.4100	1.420	1.330	1.420	1.420	1.420	30,000	1.4100	2.16%
2023-05-11	0	1.390	1.340	1.400	1.390	1.390	45,000	62,550	1.3900	1.390	1.340	1.400	1.390	1.390	45,000	1.3900	-0.71%
2023-05-10	0	1.400	1.320	1.400	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	-0.71%
2023-05-09	0	1.410	1.330	1.410	1.410	1.410	5,000	7,050	1.4100	1.410	1.330	1.410	1.410	1.410	5,000	1.4100	-1.40%
2023-05-08	0	1.430	1.300	1.510	-	-	0	0	-	1.430	1.300	1.510	-	-	0	-	0.00%
2023-05-05	0	1.430	1.300	1.430	-	-	0	0	-	1.430	1.300	1.430	-	-	0	-	0.00%
2023-05-04	0	1.430	1.330	1.480	1.430	1.430	50,000	71,500	1.4300	1.430	1.330	1.480	1.430	1.430	50,000	1.4300	0.00%
2023-05-03	0	1.430	1.300	1.430	-	-	0	0	-	1.430	1.300	1.430	-	-	0	-	0.00%
2023-05-02	0	1.430	1.310	1.430	-	-	0	0	-	1.430	1.310	1.430	-	-	0	-	0.00%
2023-04-28	0	1.430	1.310	1.430	-	-	0	0	-	1.430	1.310	1.430	-	-	0	-	0.00%
2023-04-27	0	1.430	1.340	1.430	-	-	0	0	-	1.430	1.340	1.430	-	-	0	-	0.00%
2023-04-26	0	1.430	1.330	1.430	-	-	0	0	-	1.430	1.330	1.430	-	-	0	-	0.00%
2023-04-25	0	1.430	1.320	1.440	1.430	1.430	45,000	64,350	1.4300	1.430	1.320	1.440	1.430	1.430	45,000	1.4300	-0.69%
2023-04-24	0	1.440	1.350	1.490	1.330	1.440	200,000	280,800	1.4040	1.440	1.350	1.490	1.330	1.440	200,000	1.4040	4.35%
2023-04-21	0	1.380	1.300	1.380	1.380	1.380	95,000	131,100	1.3800	1.380	1.300	1.380	1.380	1.380	95,000	1.3800	0.00%
2023-04-20	0	1.380	1.350	1.480	1.380	1.380	25,000	34,500	1.3800	1.380	1.350	1.480	1.380	1.380	25,000	1.3800	1.47%
2023-04-19	0	1.360	1.360	1.510	-	-	0	0	-	1.360	1.360	1.510	-	-	0	-	1.49%
2023-04-18	0	1.340	1.300	1.520	-	-	0	0	-	1.340	1.300	1.520	-	-	0	-	0.00%
2023-04-17	0	1.340	1.340	1.500	-	-	0	0	-	1.340	1.340	1.500	-	-	0	-	0.00%
2023-04-14	0	1.340	1.320	1.490	-	-	0	0	-	1.340	1.320	1.490	-	-	0	-	0.00%
2023-04-13	0	1.340	1.320	1.500	-	-	0	0	-	1.340	1.320	1.500	-	-	0	-	0.00%
2023-04-12	0	1.340	1.310	1.470	-	-	0	0	-	1.340	1.310	1.470	-	-	0	-	0.00%
2023-04-11	0	1.340	1.320	1.500	1.340	1.340	5,000	6,700	1.3400	1.340	1.320	1.500	1.340	1.340	5,000	1.3400	0.00%
2023-04-06	0	1.340	1.300	1.500	-	-	0	0	-	1.340	1.300	1.500	-	-	0	-	0.00%
2023-04-04	0	1.340	1.300	1.480	-	-	0	0	-	1.340	1.300	1.480	-	-	0	-	0.00%
2023-04-03	0	1.340	1.340	1.480	1.300	1.300	30,000	39,000	1.3000	1.340	1.340	1.480	1.300	1.300	30,000	1.3000	0.75%
2023-03-31	0	1.330	1.300	1.480	-	-	0	0	-	1.330	1.300	1.480	-	-	0	-	0.00%
2023-03-30	0	1.330	1.310	1.480	1.330	1.350	15,000	20,050	1.3367	1.330	1.310	1.480	1.330	1.350	15,000	1.3367	-6.99%
2023-03-29	0	1.430	1.320	1.430	-	-	0	0	-	1.430	1.320	1.430	-	-	0	-	0.00%
2023-03-28	0	1.430	1.310	1.430	1.430	1.430	55,000	78,650	1.4300	1.430	1.310	1.430	1.430	1.430	55,000	1.4300	0.00%
2023-03-27	0	1.430	1.300	1.520	-	-	0	0	-	1.430	1.300	1.520	-	-	0	-	0.00%
2023-03-24	0	1.430	1.360	1.430	1.430	1.430	100,000	143,000	1.4300	1.430	1.360	1.430	1.430	1.430	100,000	1.4300	0.00%
2023-03-23	0	1.430	1.320	1.430	-	-	0	0	-	1.430	1.320	1.430	-	-	0	-	0.00%
2023-03-22	0	1.430	1.390	1.490	1.430	1.430	135,000	193,050	1.4300	1.430	1.390	1.490	1.430	1.430	135,000	1.4300	0.00%
2023-03-21	0	1.430	1.380	1.430	1.430	1.430	100,000	143,000	1.4300	1.430	1.380	1.430	1.430	1.430	100,000	1.4300	-1.38%
2023-03-20	0	1.450	1.320	1.450	-	-	0	0	-	1.450	1.320	1.450	-	-	0	-	-0.68%
2023-03-17	0	1.460	1.370	1.460	-	-	0	0	-	1.460	1.370	1.460	-	-	0	-	-0.68%
2023-03-16	0	1.470	1.300	1.470	-	-	0	0	-	1.470	1.300	1.470	-	-	0	-	0.00%
2023-03-15	0	1.470	1.340	1.470	-	-	0	0	-	1.470	1.340	1.470	-	-	0	-	0.00%
2023-03-14	0	1.470	1.310	1.470	1.490	1.490	10,000	14,900	1.4900	1.470	1.310	1.470	1.490	1.490	10,000	1.4900	10.53%
2023-03-13	0	1.330	1.310	1.420	1.330	1.330	45,000	59,850	1.3300	1.330	1.310	1.420	1.330	1.330	45,000	1.3300	0.00%
2023-03-10	0	1.330	1.310	1.330	1.340	1.340	15,000	20,100	1.3400	1.330	1.310	1.330	1.340	1.340	15,000	1.3400	0.76%
2023-03-09	0	1.320	1.310	1.320	1.320	1.320	5,000	6,600	1.3200	1.320	1.310	1.320	1.320	1.320	5,000	1.3200	-4.35%
2023-03-08	0	1.380	1.380	1.400	1.380	1.380	5,000	6,900	1.3800	1.380	1.380	1.400	1.380	1.380	5,000	1.3800	-1.43%
2023-03-07	0	1.400	1.400	1.500	-	-	0	0	-	1.400	1.400	1.500	-	-	0	-	0.00%
2023-03-06	0	1.400	1.380	1.500	-	-	0	0	-	1.400	1.380	1.500	-	-	0	-	0.00%
2023-03-03	0	1.400	1.320	1.400	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	0.00%
2023-03-02	0	1.400	1.310	1.400	-	-	0	0	-	1.400	1.310	1.400	-	-	0	-	0.00%
2023-03-01	0	1.400	1.360	1.400	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	0.00%
2023-02-28	0	1.400	1.310	1.400	1.300	1.400	100,000	131,350	1.3135	1.400	1.310	1.400	1.300	1.400	100,000	1.3135	5.26%
2023-02-27	0	1.330	1.300	1.330	-	-	0	0	-	1.330	1.300	1.330	-	-	0	-	0.00%
2023-02-24	0	1.330	1.320	1.510	-	-	0	0	-	1.330	1.320	1.510	-	-	0	-	0.00%
2023-02-23	0	1.330	1.300	1.510	-	-	0	0	-	1.330	1.300	1.510	-	-	0	-	0.00%
2023-02-22	0	1.330	1.330	1.510	1.320	1.320	5,000	6,600	1.3200	1.330	1.330	1.510	1.320	1.320	5,000	1.3200	-3.62%
2023-02-21	0	1.380	1.320	1.510	-	-	0	0	-	1.380	1.320	1.510	-	-	0	-	0.00%
2023-02-20	0	1.380	1.340	1.510	-	-	0	0	-	1.380	1.340	1.510	-	-	0	-	0.00%
2023-02-17	0	1.380	1.330	1.510	-	-	0	0	-	1.380	1.330	1.510	-	-	0	-	0.00%
2023-02-16	0	1.380	1.320	1.380	-	-	0	0	-	1.380	1.320	1.380	-	-	0	-	0.00%
2023-02-15	0	1.380	1.320	1.380	-	-	0	0	-	1.380	1.320	1.380	-	-	0	-	0.00%
2023-02-14	0	1.380	1.380	1.520	-	-	0	0	-	1.380	1.380	1.520	-	-	0	-	0.00%
2023-02-13	0	1.380	1.350	1.480	1.380	1.390	25,000	34,550	1.3820	1.380	1.350	1.480	1.380	1.390	25,000	1.3820	3.76%
2023-02-10	0	1.330	1.330	1.370	1.330	1.330	10,000	13,300	1.3300	1.330	1.330	1.370	1.330	1.330	10,000	1.3300	-3.62%
2023-02-09	0	1.380	1.320	1.380	-	-	0	0	-	1.380	1.320	1.380	-	-	0	-	-1.43%
2023-02-08	0	1.400	1.380	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.380	1.400	1.400	1.400	5,000	1.4000	0.00%
2023-02-07	0	1.400	1.370	1.400	-	-	0	0	-	1.400	1.370	1.400	-	-	0	-	0.00%
2023-02-06	0	1.400	1.360	1.400	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	0.00%
2023-02-03	0	1.400	1.390	1.400	1.380	1.400	85,000	117,400	1.3812	1.400	1.390	1.400	1.380	1.400	85,000	1.3812	1.45%
2023-02-02	0	1.380	1.350	1.420	1.380	1.380	20,000	27,600	1.3800	1.380	1.350	1.420	1.380	1.380	20,000	1.3800	-2.82%
2023-02-01	0	1.420	1.380	1.420	-	-	0	0	-	1.420	1.380	1.420	-	-	0	-	0.00%
2023-01-31	0	1.420	1.380	1.450	-	-	0	0	-	1.420	1.380	1.450	-	-	0	-	0.00%
2023-01-30	0	1.420	1.380	1.450	-	-	0	0	-	1.420	1.380	1.450	-	-	0	-	0.00%
2023-01-27	0	1.420	1.390	1.420	1.400	1.450	115,000	162,350	1.4117	1.420	1.390	1.420	1.400	1.450	115,000	1.4117	1.43%
2023-01-26	0	1.400	1.270	1.510	-	-	0	0	-	1.400	1.270	1.510	-	-	0	-	0.00%
2023-01-20	0	1.400	1.250	1.400	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	0.00%
2023-01-19	0	1.400	1.250	1.510	-	-	0	0	-	1.400	1.250	1.510	-	-	0	-	0.00%
2023-01-18	0	1.400	1.310	1.490	-	-	0	0	-	1.400	1.310	1.490	-	-	0	-	0.00%
2023-01-17	0	1.400	1.250	1.460	-	-	0	0	-	1.400	1.250	1.460	-	-	0	-	0.00%
2023-01-16	0	1.400	1.250	1.520	-	-	0	0	-	1.400	1.250	1.520	-	-	0	-	0.00%
2023-01-13	0	1.400	1.400	1.450	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	0.00%
2023-01-12	0	1.400	1.380	1.520	-	-	0	0	-	1.400	1.380	1.520	-	-	0	-	0.00%
2023-01-11	0	1.400	1.370	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.370	1.400	1.400	1.400	5,000	1.4000	1.45%
2023-01-10	0	1.380	1.350	1.500	-	-	0	0	-	1.380	1.350	1.500	-	-	0	-	0.00%
2023-01-09	0	1.380	1.330	1.500	-	-	5,000	6,650	1.3300	1.380	1.330	1.500	-	-	5,000	1.3300	0.00%
2023-01-06	0	1.380	1.380	1.490	1.380	1.380	5,000	6,900	1.3800	1.380	1.380	1.490	1.380	1.380	5,000	1.3800	-4.83%
2023-01-05	0	1.450	1.400	1.500	1.450	1.450	20,000	29,000	1.4500	1.450	1.400	1.500	1.450	1.450	20,000	1.4500	-2.68%
2023-01-04	0	1.490	1.420	1.500	-	-	0	0	-	1.490	1.420	1.500	-	-	0	-	0.00%
2023-01-03	0	1.490	1.430	1.490	1.520	1.520	5,000	7,600	1.5200	1.490	1.430	1.490	1.520	1.520	5,000	1.5200	2.76%
2022-12-30	0	1.450	1.410	1.470	-	-	0	0	-	1.450	1.410	1.470	-	-	0	-	0.00%
2022-12-29	0	1.450	1.410	1.450	-	-	0	0	-	1.450	1.410	1.450	-	-	0	-	0.00%
2022-12-28	0	1.450	1.380	1.520	1.450	1.520	15,000	22,100	1.4733	1.450	1.380	1.520	1.450	1.520	15,000	1.4733	-2.03%
2022-12-23	0	1.480	1.390	1.480	-	-	0	0	-	1.480	1.390	1.480	-	-	0	-	0.00%
2022-12-22	0	1.480	1.380	1.480	-	-	0	0	-	1.480	1.380	1.480	-	-	0	-	0.00%
2022-12-21	0	1.480	1.430	1.480	1.460	1.480	70,000	103,500	1.4786	1.480	1.430	1.480	1.460	1.480	70,000	1.4786	1.37%
2022-12-20	0	1.460	1.350	1.460	1.460	1.460	5,000	7,300	1.4600	1.460	1.350	1.460	1.460	1.460	5,000	1.4600	6.57%
2022-12-19	0	1.370	1.360	1.470	-	-	0	0	-	1.370	1.360	1.470	-	-	0	-	0.00%
2022-12-16	0	1.370	1.370	1.450	1.370	1.460	25,000	35,450	1.4180	1.370	1.370	1.450	1.370	1.460	25,000	1.4180	-5.52%
2022-12-15	0	1.450	1.390	1.480	-	-	0	0	-	1.450	1.390	1.480	-	-	0	-	0.00%
2022-12-14	0	1.450	1.420	1.490	1.440	1.450	30,000	43,300	1.4433	1.450	1.420	1.490	1.440	1.450	30,000	1.4433	-2.68%
2022-12-13	0	1.490	1.480	1.490	1.400	1.510	310,000	440,900	1.4223	1.490	1.480	1.490	1.400	1.510	310,000	1.4223	10.37%
2022-12-12	0	1.350	1.230	1.370	-	-	0	0	-	1.350	1.230	1.370	-	-	0	-	0.00%
2022-12-09	0	1.350	1.280	1.350	-	-	0	0	-	1.350	1.280	1.350	-	-	0	-	0.00%
2022-12-08	0	1.350	1.250	1.350	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	-0.74%
2022-12-07	0	1.360	1.300	1.360	1.280	1.360	150,000	201,900	1.3460	1.360	1.300	1.360	1.280	1.360	150,000	1.3460	6.25%
2022-12-06	0	1.280	1.270	1.340	1.260	1.280	25,000	31,750	1.2700	1.280	1.270	1.340	1.260	1.280	25,000	1.2700	-4.48%
2022-12-05	0	1.340	1.290	1.340	1.200	1.350	105,000	132,100	1.2581	1.340	1.290	1.340	1.200	1.350	105,000	1.2581	0.00%
2022-12-02	0	1.340	1.230	1.390	-	-	0	0	-	1.340	1.230	1.390	-	-	0	-	0.00%
2022-12-01	0	1.340	1.250	1.390	-	-	0	0	-	1.340	1.250	1.390	-	-	0	-	0.00%
2022-11-30	0	1.340	1.230	1.350	-	-	0	0	-	1.340	1.230	1.350	-	-	0	-	0.00%
2022-11-29	0	1.340	1.250	1.400	-	-	0	0	-	1.340	1.250	1.400	-	-	0	-	0.00%
2022-11-28	0	1.340	1.220	1.390	1.340	1.340	25,000	33,500	1.3400	1.340	1.220	1.390	1.340	1.340	25,000	1.3400	7.20%
2022-11-25	0	1.250	1.250	1.340	-	-	0	0	-	1.250	1.250	1.340	-	-	0	-	0.00%
2022-11-24	0	1.250	1.220	1.320	-	-	0	0	-	1.250	1.220	1.320	-	-	0	-	0.00%
2022-11-23	0	1.250	1.240	1.340	1.220	1.250	10,000	12,350	1.2350	1.250	1.240	1.340	1.220	1.250	10,000	1.2350	-5.30%
2022-11-22	0	1.320	1.250	1.320	1.330	1.330	5,000	6,650	1.3300	1.320	1.250	1.320	1.330	1.330	5,000	1.3300	0.76%
2022-11-21	0	1.310	1.300	1.350	1.200	1.440	390,000	493,200	1.2646	1.310	1.300	1.350	1.200	1.440	390,000	1.2646	-10.88%
2022-11-18	0	1.470	1.350	1.470	1.250	1.470	600,000	783,250	1.3054	1.470	1.350	1.470	1.250	1.470	600,000	1.3054	22.50%
2022-11-17	0	1.200	1.160	1.200	1.200	1.200	25,000	30,000	1.2000	1.200	1.160	1.200	1.200	1.200	25,000	1.2000	-4.00%
2022-11-16	0	1.250	1.200	1.340	-	-	0	0	-	1.250	1.200	1.340	-	-	0	-	0.00%
2022-11-15	0	1.250	1.200	1.250	1.200	1.250	55,000	67,200	1.2218	1.250	1.200	1.250	1.200	1.250	55,000	1.2218	0.00%
2022-11-14	0	1.250	1.220	1.280	-	-	0	0	-	1.250	1.220	1.280	-	-	0	-	0.00%
2022-11-11	0	1.250	1.250	1.260	1.250	1.250	5,000	6,250	1.2500	1.250	1.250	1.260	1.250	1.250	5,000	1.2500	-1.57%
2022-11-10	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	-0.78%
2022-11-09	0	1.280	1.210	1.290	1.280	1.280	5,000	6,400	1.2800	1.280	1.210	1.290	1.280	1.280	5,000	1.2800	0.00%
2022-11-08	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	-0.78%
2022-11-07	0	1.290	1.200	1.290	-	-	0	0	-	1.290	1.200	1.290	-	-	0	-	0.00%
2022-11-04	0	1.290	1.200	1.300	1.200	1.290	25,000	30,450	1.2180	1.290	1.200	1.300	1.200	1.290	25,000	1.2180	5.74%
2022-11-03	0	1.220	1.220	1.290	-	-	0	0	-	1.220	1.220	1.290	-	-	0	-	0.83%
2022-11-02	0	1.210	1.200	1.330	-	-	0	0	-	1.210	1.200	1.330	-	-	0	-	0.00%
2022-11-01	0	1.210	1.200	1.340	1.200	1.210	50,000	60,200	1.2040	1.210	1.200	1.340	1.200	1.210	50,000	1.2040	0.00%
2022-10-31	0	1.210	1.210	1.320	-	-	0	0	-	1.210	1.210	1.320	-	-	0	-	0.83%
2022-10-28	0	1.200	1.200	1.320	1.200	1.250	20,000	24,300	1.2150	1.200	1.200	1.320	1.200	1.250	20,000	1.2150	-6.25%
2022-10-27	0	1.280	1.220	1.330	-	-	0	0	-	1.280	1.220	1.330	-	-	0	-	0.00%
2022-10-26	0	1.280	1.200	1.290	1.170	1.280	70,000	84,600	1.2086	1.280	1.200	1.290	1.170	1.280	70,000	1.2086	0.00%
2022-10-25	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2022-10-24	0	1.280	1.280	1.340	1.280	1.300	180,000	232,400	1.2911	1.280	1.280	1.340	1.280	1.300	180,000	1.2911	-5.19%
2022-10-21	0	1.350	1.280	1.360	1.270	1.350	230,000	297,900	1.2952	1.350	1.280	1.360	1.270	1.350	230,000	1.2952	4.65%
2022-10-20	0	1.290	1.210	1.290	-	-	0	0	-	1.290	1.210	1.290	-	-	0	-	-0.77%
2022-10-19	0	1.300	1.200	1.320	-	-	0	0	-	1.300	1.200	1.320	-	-	0	-	0.00%
2022-10-18	0	1.300	1.200	1.320	-	-	0	0	-	1.300	1.200	1.320	-	-	0	-	0.00%
2022-10-17	0	1.300	1.220	1.320	1.230	1.300	30,000	38,550	1.2850	1.300	1.220	1.320	1.230	1.300	30,000	1.2850	4.00%
2022-10-14	0	1.250	1.200	1.320	-	-	0	0	-	1.250	1.200	1.320	-	-	0	-	0.00%
2022-10-13	0	1.250	1.220	1.250	-	-	0	0	-	1.250	1.220	1.250	-	-	0	-	-3.85%
2022-10-12	0	1.300	1.160	1.300	-	-	0	0	-	1.300	1.160	1.300	-	-	0	-	0.00%
2022-10-11	0	1.300	1.180	1.300	-	-	0	0	-	1.300	1.180	1.300	-	-	0	-	0.00%
2022-10-10	0	1.300	1.240	1.300	1.280	1.300	20,000	25,850	1.2925	1.300	1.240	1.300	1.280	1.300	20,000	1.2925	1.56%
2022-10-07	0	1.280	1.220	1.320	-	-	0	0	-	1.280	1.220	1.320	-	-	0	-	0.00%
2022-10-06	0	1.280	1.220	1.320	-	-	0	0	-	1.280	1.220	1.320	-	-	0	-	0.00%
2022-10-05	0	1.280	1.220	1.280	-	-	0	0	-	1.280	1.220	1.280	-	-	0	-	0.00%
2022-10-03	0	1.280	1.240	1.340	1.240	1.280	55,000	68,600	1.2473	1.280	1.240	1.340	1.240	1.280	55,000	1.2473	6.67%
2022-09-30	0	1.200	1.200	1.230	1.200	1.200	15,000	18,000	1.2000	1.200	1.200	1.230	1.200	1.200	15,000	1.2000	0.00%
2022-09-29	0	1.200	1.200	1.230	1.180	1.200	15,000	17,900	1.1933	1.200	1.200	1.230	1.180	1.200	15,000	1.1933	-2.44%
2022-09-28	0	1.230	1.180	1.250	1.160	1.250	190,000	225,800	1.1884	1.230	1.180	1.250	1.160	1.250	190,000	1.1884	6.03%
2022-09-27	0	1.160	1.150	1.250	-	-	0	0	-	1.160	1.150	1.250	-	-	0	-	0.00%
2022-09-26	0	1.160	1.150	1.250	-	-	0	0	-	1.160	1.150	1.250	-	-	0	-	0.00%
2022-09-23	0	1.160	1.150	1.160	1.150	1.160	20,000	23,100	1.1550	1.160	1.150	1.160	1.150	1.160	20,000	1.1550	0.87%
2022-09-22	0	1.150	1.100	1.230	1.150	1.160	25,000	28,800	1.1520	1.150	1.100	1.230	1.150	1.160	25,000	1.1520	-0.86%
2022-09-21	0	1.160	1.150	1.220	-	-	0	0	-	1.160	1.150	1.220	-	-	0	-	0.00%
2022-09-20	0	1.160	1.150	1.230	-	-	0	0	-	1.160	1.150	1.230	-	-	0	-	0.00%
2022-09-19	0	1.160	1.150	1.230	1.150	1.160	20,000	23,100	1.1550	1.160	1.150	1.230	1.150	1.160	20,000	1.1550	-6.45%
2022-09-16	0	1.240	1.150	1.240	1.160	1.240	15,000	17,800	1.1867	1.240	1.150	1.240	1.160	1.240	15,000	1.1867	0.00%
2022-09-15	0	1.240	1.200	1.250	-	-	0	0	-	1.240	1.200	1.250	-	-	0	-	0.00%
2022-09-14	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2022-09-13	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2022-09-09	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2022-09-08	0	1.240	1.200	1.280	1.240	1.240	10,000	12,400	1.2400	1.240	1.200	1.280	1.240	1.240	10,000	1.2400	0.00%
2022-09-07	0	1.240	1.200	1.280	1.240	1.240	5,000	6,200	1.2400	1.240	1.200	1.280	1.240	1.240	5,000	1.2400	-0.80%
2022-09-06	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2022-09-05	0	1.250	1.200	1.250	1.250	1.250	25,000	31,250	1.2500	1.250	1.200	1.250	1.250	1.250	25,000	1.2500	-2.34%
2022-09-02	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2022-09-01	0	1.280	1.240	1.280	1.280	1.280	10,000	12,800	1.2800	1.280	1.240	1.280	1.280	1.280	10,000	1.2800	0.00%
2022-08-31	0	1.280	1.280	1.300	-	-	0	0	-	1.280	1.280	1.300	-	-	0	-	2.40%
2022-08-30	0	1.250	1.250	1.270	-	-	0	0	-	1.250	1.250	1.270	-	-	0	-	0.00%
2022-08-29	0	1.250	1.250	1.270	1.250	1.270	20,000	25,300	1.2650	1.250	1.250	1.270	1.250	1.270	20,000	1.2650	-1.57%
2022-08-26	0	1.270	1.200	1.300	1.270	1.270	50,000	63,500	1.2700	1.270	1.200	1.300	1.270	1.270	50,000	1.2700	0.00%
2022-08-25	0	1.270	1.250	1.300	1.270	1.270	30,000	38,100	1.2700	1.270	1.250	1.300	1.270	1.270	30,000	1.2700	1.60%
2022-08-24	0	1.250	1.240	1.250	-	-	0	0	-	1.250	1.240	1.250	-	-	0	-	0.00%
2022-08-23	0	1.250	1.230	1.270	-	-	0	0	-	1.250	1.230	1.270	-	-	0	-	0.00%
2022-08-22	0	1.250	1.250	1.320	1.250	1.250	70,000	87,500	1.2500	1.250	1.250	1.320	1.250	1.250	70,000	1.2500	-5.30%
2022-08-19	0	1.320	1.310	1.350	1.200	1.320	1,430,000	1,830,150	1.2798	1.320	1.310	1.350	1.200	1.320	1,430,000	1.2798	10.92%
2022-08-18	0	1.190	1.160	1.190	-	-	0	0	-	1.190	1.160	1.190	-	-	0	-	-0.83%
2022-08-17	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2022-08-16	0	1.200	1.160	1.240	1.200	1.210	10,000	12,050	1.2050	1.200	1.160	1.240	1.200	1.210	10,000	1.2050	-4.76%
2022-08-15	0	1.260	1.160	1.360	1.250	1.260	120,000	151,000	1.2583	1.260	1.160	1.360	1.250	1.260	120,000	1.2583	0.80%
2022-08-12	0	1.250	1.170	1.260	-	-	0	0	-	1.250	1.170	1.260	-	-	0	-	0.00%
2022-08-11	0	1.250	1.170	1.250	1.100	1.250	305,000	351,800	1.1534	1.250	1.170	1.250	1.100	1.250	305,000	1.1534	4.17%
2022-08-10	0	1.200	1.150	1.280	-	-	0	0	-	1.200	1.150	1.280	-	-	0	-	0.00%
2022-08-09	0	1.200	1.200	1.280	1.200	1.200	15,000	18,000	1.2000	1.200	1.200	1.280	1.200	1.200	15,000	1.2000	-6.25%
2022-08-08	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2022-08-05	0	1.280	1.200	1.320	-	-	0	0	-	1.280	1.200	1.320	-	-	0	-	0.00%
2022-08-04	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2022-08-03	0	1.280	1.200	1.350	-	-	0	0	-	1.280	1.200	1.350	-	-	0	-	0.00%
2022-08-02	0	1.280	1.200	1.330	-	-	0	0	-	1.280	1.200	1.330	-	-	0	-	0.00%
2022-08-01	0	1.280	1.200	1.330	-	-	0	0	-	1.280	1.200	1.330	-	-	0	-	0.00%
2022-07-29	0	1.280	1.200	1.380	-	-	0	0	-	1.280	1.200	1.380	-	-	0	-	0.00%
2022-07-28	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2022-07-27	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2022-07-26	0	1.280	1.200	1.320	-	-	0	0	-	1.280	1.200	1.320	-	-	0	-	0.00%
2022-07-25	0	1.280	1.200	1.320	-	-	0	0	-	1.280	1.200	1.320	-	-	0	-	0.00%
2022-07-22	0	1.280	1.200	1.280	1.190	1.280	100,000	120,250	1.2025	1.280	1.200	1.280	1.190	1.280	100,000	1.2025	6.67%
2022-07-21	0	1.200	1.150	1.280	-	-	0	0	-	1.200	1.150	1.280	-	-	0	-	0.00%
2022-07-20	0	1.200	1.150	1.280	-	-	0	0	-	1.200	1.150	1.280	-	-	0	-	0.00%
2022-07-19	0	1.200	1.150	1.280	-	-	0	0	-	1.200	1.150	1.280	-	-	0	-	0.00%
2022-07-18	0	1.200	1.150	1.200	1.200	1.200	50,000	60,000	1.2000	1.200	1.150	1.200	1.200	1.200	50,000	1.2000	-1.64%
2022-07-15	0	1.220	1.150	1.230	1.200	1.220	25,000	30,100	1.2040	1.220	1.150	1.230	1.200	1.220	25,000	1.2040	-1.61%
2022-07-14	0	1.240	1.200	1.260	-	-	0	0	-	1.240	1.200	1.260	-	-	0	-	0.00%
2022-07-13	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2022-07-12	0	1.240	1.200	1.250	-	-	0	0	-	1.240	1.200	1.250	-	-	0	-	0.00%
2022-07-11	0	1.240	1.200	1.280	1.200	1.240	15,000	18,400	1.2267	1.240	1.200	1.280	1.200	1.240	15,000	1.2267	2.48%
2022-07-08	0	1.210	1.200	1.300	1.210	1.210	5,000	6,050	1.2100	1.210	1.200	1.300	1.210	1.210	5,000	1.2100	0.00%
2022-07-07	0	1.210	1.210	1.290	1.200	1.200	5,000	6,000	1.2000	1.210	1.210	1.290	1.200	1.200	5,000	1.2000	-2.42%
2022-07-06	0	1.240	1.240	1.290	1.220	1.220	9,870	11,846	1.2002	1.240	1.240	1.290	1.220	1.220	9,870	1.2002	-4.62%
2022-07-05	0	1.300	1.220	1.310	-	-	0	0	-	1.300	1.220	1.310	-	-	0	-	0.00%
2022-07-04	0	1.300	1.220	1.300	1.300	1.320	40,000	52,550	1.3138	1.300	1.220	1.300	1.300	1.320	40,000	1.3138	-0.76%
2022-06-30	0	1.310	1.300	1.320	1.290	1.370	150,000	196,650	1.3110	1.310	1.300	1.320	1.290	1.370	150,000	1.3110	1.55%
2022-06-29	0	1.290	1.210	1.290	1.220	1.290	30,000	37,950	1.2650	1.290	1.210	1.290	1.220	1.290	30,000	1.2650	0.00%
2022-06-28	0	1.290	1.200	1.290	-	-	0	0	-	1.290	1.200	1.290	-	-	0	-	0.00%
2022-06-27	0	1.290	1.240	1.310	-	-	0	0	-	1.290	1.240	1.310	-	-	0	-	0.00%
2022-06-24	0	1.290	1.260	1.300	1.200	1.340	230,000	294,250	1.2793	1.290	1.260	1.300	1.200	1.340	230,000	1.2793	-4.44%
2022-06-23	0	1.350	1.300	1.360	1.280	1.400	230,000	301,450	1.3107	1.350	1.300	1.360	1.280	1.400	230,000	1.3107	9.76%
2022-06-22	0	1.230	1.210	1.300	1.230	1.240	15,000	18,500	1.2333	1.230	1.210	1.300	1.230	1.240	15,000	1.2333	0.82%
2022-06-21	0	1.220	1.200	1.250	-	-	0	0	-	1.220	1.200	1.250	-	-	0	-	0.00%
2022-06-20	0	1.220	1.190	1.290	-	-	0	0	-	1.220	1.190	1.290	-	-	0	-	0.00%
2022-06-17	0	1.220	1.220	1.290	-	-	0	0	-	1.220	1.220	1.290	-	-	0	-	2.52%
2022-06-16	0	1.190	1.190	1.250	1.180	1.180	10,000	11,800	1.1800	1.190	1.190	1.250	1.180	1.180	10,000	1.1800	-5.56%
2022-06-15	0	1.260	1.210	1.260	-	-	0	0	-	1.260	1.210	1.260	-	-	0	-	-2.33%
2022-06-14	0	1.290	1.180	1.290	-	-	0	0	-	1.290	1.180	1.290	-	-	0	-	-0.77%
2022-06-13	0	1.300	1.180	1.300	-	-	0	0	-	1.300	1.180	1.300	-	-	0	-	0.00%
2022-06-10	0	1.300	1.270	1.300	1.230	1.370	55,000	72,900	1.3255	1.300	1.270	1.300	1.230	1.370	55,000	1.3255	6.56%
2022-06-09	0	1.220	1.200	1.290	1.220	1.220	20,000	24,400	1.2200	1.220	1.200	1.290	1.220	1.220	20,000	1.2200	0.83%
2022-06-08	0	1.210	1.210	1.290	1.210	1.210	30,000	36,300	1.2100	1.210	1.210	1.290	1.210	1.210	30,000	1.2100	0.83%
2022-06-07	0	1.200	1.200	1.290	-	-	0	0	-	1.200	1.200	1.290	-	-	0	-	0.00%
2022-06-06	0	1.200	1.200	1.290	-	-	0	0	-	1.200	1.200	1.290	-	-	0	-	0.84%
2022-06-02	0	1.190	1.190	1.260	1.180	1.190	50,000	59,100	1.1820	1.190	1.190	1.260	1.180	1.190	50,000	1.1820	0.00%
2022-06-01	0	1.190	1.180	1.250	1.150	1.200	35,000	41,550	1.1871	1.190	1.180	1.250	1.150	1.200	35,000	1.1871	-0.83%
2022-05-31	0	1.200	1.180	1.200	1.200	1.200	25,000	30,000	1.2000	1.200	1.180	1.200	1.200	1.200	25,000	1.2000	1.69%
2022-05-30	0	1.180	1.180	1.220	1.180	1.180	10,000	11,800	1.1800	1.180	1.180	1.220	1.180	1.180	10,000	1.1800	0.00%
2022-05-27	0	1.180	1.160	1.200	1.180	1.190	70,000	82,950	1.1850	1.180	1.160	1.200	1.180	1.190	70,000	1.1850	-1.67%
2022-05-26	0	1.200	1.190	1.240	1.200	1.200	20,000	24,000	1.2000	1.200	1.190	1.240	1.200	1.200	20,000	1.2000	-0.83%
2022-05-25	0	1.210	1.200	1.210	1.210	1.210	20,000	24,200	1.2100	1.210	1.200	1.210	1.210	1.210	20,000	1.2100	0.00%
2022-05-24	0	1.210	1.210	1.240	1.210	1.210	10,000	12,100	1.2100	1.210	1.210	1.240	1.210	1.210	10,000	1.2100	-1.63%
2022-05-23	0	1.230	1.220	1.350	1.230	1.230	20,000	24,600	1.2300	1.230	1.220	1.350	1.230	1.230	20,000	1.2300	-2.38%
2022-05-20	0	1.260	1.230	1.290	1.220	1.260	175,000	218,950	1.2511	1.260	1.230	1.290	1.220	1.260	175,000	1.2511	5.88%
2022-05-19	0	1.190	1.180	1.220	1.190	1.210	60,000	72,400	1.2067	1.190	1.180	1.220	1.190	1.210	60,000	1.2067	-1.65%
2022-05-18	0	1.210	1.190	1.220	1.190	1.220	20,000	24,100	1.2050	1.210	1.190	1.220	1.190	1.220	20,000	1.2050	0.83%
2022-05-17	0	1.200	1.180	1.200	1.200	1.200	20,000	24,000	1.2000	1.200	1.180	1.200	1.200	1.200	20,000	1.2000	-1.64%
2022-05-16	0	1.220	1.200	1.240	1.220	1.220	40,000	48,800	1.2200	1.220	1.200	1.240	1.220	1.220	40,000	1.2200	-0.81%
2022-05-13	0	1.230	1.220	1.240	1.200	1.230	35,000	42,900	1.2257	1.230	1.220	1.240	1.200	1.230	35,000	1.2257	-0.81%
2022-05-12	0	1.240	1.210	1.240	-	-	0	0	-	1.240	1.210	1.240	-	-	0	-	0.00%
2022-05-11	0	1.240	1.210	1.240	1.200	1.240	200,000	247,450	1.2373	1.240	1.210	1.240	1.200	1.240	200,000	1.2373	0.00%
2022-05-10	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	-2.36%
2022-05-06	0	1.270	1.220	1.300	-	-	0	0	-	1.270	1.220	1.300	-	-	0	-	-0.78%
2022-05-05	0	1.280	1.250	1.300	1.260	1.280	50,000	63,100	1.2620	1.280	1.250	1.300	1.260	1.280	50,000	1.2620	2.40%
2022-05-04	0	1.250	1.250	1.300	1.250	1.260	25,000	31,450	1.2580	1.250	1.250	1.300	1.250	1.260	25,000	1.2580	-0.79%
2022-05-03	0	1.260	1.300	1.380	1.220	1.300	35,000	44,300	1.2657	1.260	1.300	1.380	1.220	1.300	35,000	1.2657	4.13%
2022-04-29	0	1.210	1.210	1.260	-	-	0	0	-	1.210	1.210	1.260	-	-	0	-	1.68%
2022-04-28	0	1.190	1.190	1.260	1.180	1.180	5,000	5,900	1.1800	1.190	1.190	1.260	1.180	1.180	5,000	1.1800	-3.25%
2022-04-27	0	1.230	1.180	1.230	-	-	0	0	-	1.230	1.180	1.230	-	-	0	-	0.00%
2022-04-26	0	1.230	1.180	1.300	1.230	1.300	65,000	81,350	1.2515	1.230	1.180	1.300	1.230	1.300	65,000	1.2515	-5.38%
2022-04-25	0	1.300	1.230	1.300	-	-	0	0	-	1.300	1.230	1.300	-	-	0	-	0.00%
2022-04-22	0	1.300	1.250	1.300	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2022-04-21	0	1.300	1.250	1.300	1.250	1.300	85,000	109,750	1.2912	1.300	1.250	1.300	1.250	1.300	85,000	1.2912	8.33%
2022-04-20	0	1.200	1.190	1.260	1.200	1.250	10,000	12,250	1.2250	1.200	1.190	1.260	1.200	1.250	10,000	1.2250	-9.09%
2022-04-19	0	1.320	1.220	1.360	-	-	0	0	-	1.320	1.220	1.360	-	-	0	-	0.00%
2022-04-14	0	1.320	1.230	1.330	1.210	1.330	265,000	334,450	1.2621	1.320	1.230	1.330	1.210	1.330	265,000	1.2621	8.20%
2022-04-13	0	1.220	1.210	1.220	1.220	1.230	115,000	141,050	1.2265	1.220	1.210	1.220	1.220	1.230	115,000	1.2265	0.00%
2022-04-12	0	1.220	1.220	1.260	1.220	1.220	5,000	6,100	1.2200	1.220	1.220	1.260	1.220	1.220	5,000	1.2200	-3.17%
2022-04-11	0	1.260	1.220	1.260	1.240	1.260	50,000	62,100	1.2420	1.260	1.220	1.260	1.240	1.260	50,000	1.2420	3.28%
2022-04-08	0	1.220	1.220	1.260	1.220	1.250	85,000	105,650	1.2429	1.220	1.220	1.260	1.220	1.250	85,000	1.2429	-1.61%
2022-04-07	0	1.240	1.240	1.250	1.230	1.250	100,000	123,850	1.2385	1.240	1.240	1.250	1.230	1.250	100,000	1.2385	-0.80%
2022-04-06	0	1.250	1.240	1.350	1.250	1.250	85,000	106,250	1.2500	1.250	1.240	1.350	1.250	1.250	85,000	1.2500	0.00%
2022-04-04	0	1.250	1.240	1.250	1.240	1.250	50,000	62,350	1.2470	1.250	1.240	1.250	1.240	1.250	50,000	1.2470	2.46%
2022-04-01	0	1.220	1.220	1.330	1.220	1.220	10,000	12,200	1.2200	1.220	1.220	1.330	1.220	1.220	10,000	1.2200	-6.15%
2022-03-31	0	1.300	1.250	1.300	1.210	1.300	25,050	32,009	1.2778	1.300	1.250	1.300	1.210	1.300	25,050	1.2778	4.00%
2022-03-30	0	1.250	1.240	1.300	1.220	1.260	25,000	31,150	1.2460	1.250	1.240	1.300	1.220	1.260	25,000	1.2460	-2.34%
2022-03-29	0	1.280	1.210	1.280	-	-	0	0	-	1.280	1.210	1.280	-	-	0	-	0.00%
2022-03-28	0	1.280	1.240	1.380	1.280	1.280	15,000	19,200	1.2800	1.280	1.240	1.380	1.280	1.280	15,000	1.2800	-1.54%
2022-03-25	0	1.300	1.220	1.380	-	-	0	0	-	1.300	1.220	1.380	-	-	0	-	0.00%
2022-03-24	0	1.300	1.280	1.380	-	-	0	0	-	1.300	1.280	1.380	-	-	0	-	0.00%
2022-03-23	0	1.300	1.280	1.380	-	-	0	0	-	1.300	1.280	1.380	-	-	0	-	0.00%
2022-03-22	0	1.300	1.260	1.500	1.230	1.300	85,000	110,050	1.2947	1.300	1.260	1.500	1.230	1.300	85,000	1.2947	3.17%
2022-03-21	0	1.260	1.220	1.300	1.250	1.260	105,000	131,300	1.2505	1.260	1.220	1.300	1.250	1.260	105,000	1.2505	4.13%
2022-03-18	0	1.210	1.200	1.250	1.210	1.250	60,000	73,400	1.2233	1.210	1.200	1.250	1.210	1.250	60,000	1.2233	0.83%
2022-03-17	0	1.200	1.170	1.240	1.170	1.200	25,000	29,850	1.1940	1.200	1.170	1.240	1.170	1.200	25,000	1.1940	0.00%
2022-03-16	0	1.200	1.200	1.300	1.150	1.200	80,000	92,850	1.1606	1.200	1.200	1.300	1.150	1.200	80,000	1.1606	-3.23%
2022-03-15	0	1.240	1.200	1.300	1.240	1.240	25,000	31,000	1.2400	1.240	1.200	1.300	1.240	1.240	25,000	1.2400	2.48%
2022-03-14	0	1.210	1.200	1.290	1.210	1.260	315,000	389,500	1.2365	1.210	1.200	1.290	1.210	1.260	315,000	1.2365	-3.20%
2022-03-11	0	1.250	1.250	1.260	1.220	1.250	85,000	105,800	1.2447	1.250	1.250	1.260	1.220	1.250	85,000	1.2447	0.00%
2022-03-10	0	1.250	1.250	1.380	-	-	0	0	-	1.250	1.250	1.380	-	-	0	-	4.17%
2022-03-09	0	1.200	1.200	1.300	1.200	1.300	30,000	37,300	1.2433	1.200	1.200	1.300	1.200	1.300	30,000	1.2433	-7.69%
2022-03-08	0	1.300	1.300	1.450	1.300	1.300	25,000	32,500	1.3000	1.300	1.300	1.450	1.300	1.300	25,000	1.3000	0.00%
2022-03-07	0	1.300	1.300	1.440	1.300	1.310	15,000	19,600	1.3067	1.300	1.300	1.440	1.300	1.310	15,000	1.3067	-0.76%
2022-03-04	0	1.310	1.310	1.360	1.300	1.300	10,000	13,000	1.3000	1.310	1.310	1.360	1.300	1.300	10,000	1.3000	-2.96%
2022-03-03	0	1.350	1.350	1.420	-	-	0	0	-	1.350	1.350	1.420	-	-	0	-	3.85%
2022-03-02	0	1.300	1.300	1.440	1.300	1.300	45,000	58,500	1.3000	1.300	1.300	1.440	1.300	1.300	45,000	1.3000	-4.41%
2022-03-01	0	1.360	1.300	1.380	1.330	1.360	50,000	66,650	1.3330	1.360	1.300	1.380	1.330	1.360	50,000	1.3330	2.26%
2022-02-28	0	1.330	1.300	1.350	-	-	0	0	-	1.330	1.300	1.350	-	-	0	-	-2.21%
2022-02-25	0	1.360	1.310	1.390	1.300	1.390	35,000	46,950	1.3414	1.360	1.310	1.390	1.300	1.390	35,000	1.3414	-2.16%
2022-02-24	0	1.390	1.300	1.390	1.390	1.400	35,000	48,850	1.3957	1.390	1.300	1.390	1.390	1.400	35,000	1.3957	-4.79%
2022-02-23	0	1.460	1.460	1.470	1.460	1.570	315,000	472,000	1.4984	1.460	1.460	1.470	1.460	1.570	315,000	1.4984	-7.01%
2022-02-22	0	1.570	1.460	1.570	-	-	0	0	-	1.570	1.460	1.570	-	-	0	-	0.00%
2022-02-21	0	1.570	1.460	1.570	-	-	0	0	-	1.570	1.460	1.570	-	-	0	-	0.00%
2022-02-18	0	1.570	1.460	1.570	-	-	0	0	-	1.570	1.460	1.570	-	-	0	-	0.00%
2022-02-17	0	1.570	1.480	1.570	1.580	1.580	15,000	23,700	1.5800	1.570	1.480	1.570	1.580	1.580	15,000	1.5800	-0.63%
2022-02-16	0	1.580	1.480	1.580	1.580	1.580	10,000	15,800	1.5800	1.580	1.480	1.580	1.580	1.580	10,000	1.5800	0.00%
2022-02-15	0	1.580	1.480	1.580	-	-	0	0	-	1.580	1.480	1.580	-	-	0	-	0.00%
2022-02-14	0	1.580	1.460	1.600	-	-	0	0	-	1.580	1.460	1.600	-	-	0	-	0.00%
2022-02-11	0	1.580	1.460	1.580	1.580	1.580	5,000	7,900	1.5800	1.580	1.460	1.580	1.580	1.580	5,000	1.5800	-0.63%
2022-02-10	0	1.590	1.500	1.590	1.600	1.600	40,000	64,000	1.6000	1.590	1.500	1.590	1.600	1.600	40,000	1.6000	5.30%
2022-02-09	0	1.510	1.500	1.580	1.510	1.560	110,000	166,550	1.5141	1.510	1.500	1.580	1.510	1.560	110,000	1.5141	-2.58%
2022-02-08	0	1.550	1.500	1.550	-	-	0	0	-	1.550	1.500	1.550	-	-	0	-	-0.64%
2022-02-07	0	1.560	1.460	1.560	-	-	0	0	-	1.560	1.460	1.560	-	-	0	-	0.00%
2022-02-04	0	1.560	1.480	1.560	-	-	0	0	-	1.560	1.480	1.560	-	-	0	-	-1.27%
2022-01-31	0	1.580	1.500	1.580	1.460	1.590	50,000	75,650	1.5130	1.580	1.500	1.580	1.460	1.590	50,000	1.5130	8.22%
2022-01-28	0	1.460	1.460	1.600	1.460	1.480	30,000	44,150	1.4717	1.460	1.460	1.600	1.460	1.480	30,000	1.4717	-0.68%
2022-01-27	0	1.470	1.470	1.520	1.460	1.460	10,000	14,600	1.4600	1.470	1.470	1.520	1.460	1.460	10,000	1.4600	-3.29%
2022-01-26	0	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	0.00%
2022-01-25	0	1.520	1.500	1.520	1.520	1.520	10,000	15,200	1.5200	1.520	1.500	1.520	1.520	1.520	10,000	1.5200	0.66%
2022-01-24	0	1.510	1.510	1.700	-	-	0	0	-	1.510	1.510	1.700	-	-	0	-	0.67%
2022-01-21	0	1.500	1.460	1.550	1.500	1.500	30,000	45,000	1.5000	1.500	1.460	1.550	1.500	1.500	30,000	1.5000	0.00%
2022-01-20	0	1.500	1.500	1.550	-	-	0	0	-	1.500	1.500	1.550	-	-	0	-	0.00%
2022-01-19	0	1.500	1.500	1.690	-	-	0	0	-	1.500	1.500	1.690	-	-	0	-	0.00%
2022-01-18	0	1.500	1.500	-	1.500	1.500	20,000	30,000	1.5000	1.500	1.500	-	1.500	1.500	20,000	1.5000	-0.66%
2022-01-17	0	1.510	1.510	1.700	-	-	0	0	-	1.510	1.510	1.700	-	-	0	-	0.67%
2022-01-14	0	1.500	1.480	1.650	1.500	1.500	20,000	30,000	1.5000	1.500	1.480	1.650	1.500	1.500	20,000	1.5000	0.00%
2022-01-13	0	1.500	1.450	1.600	1.500	1.540	35,000	52,950	1.5129	1.500	1.450	1.600	1.500	1.540	35,000	1.5129	-2.60%
2022-01-12	0	1.540	1.510	1.540	-	-	0	0	-	1.540	1.510	1.540	-	-	0	-	-1.28%
2022-01-11	0	1.560	1.510	1.600	1.560	1.560	10,000	15,600	1.5600	1.560	1.510	1.600	1.560	1.560	10,000	1.5600	0.00%
2022-01-10	0	1.560	1.510	1.680	1.560	1.560	10,000	15,600	1.5600	1.560	1.510	1.680	1.560	1.560	10,000	1.5600	0.00%
2022-01-07	0	1.560	1.510	1.600	1.560	1.560	5,000	7,800	1.5600	1.560	1.510	1.600	1.560	1.560	5,000	1.5600	-0.64%
2022-01-06	0	1.570	1.520	1.570	1.520	1.650	595,000	919,050	1.5446	1.570	1.520	1.570	1.520	1.650	595,000	1.5446	0.00%
2022-01-05	0	1.570	1.570	1.610	1.550	1.750	1,295,000	2,098,600	1.6205	1.570	1.570	1.610	1.550	1.750	1,295,000	1.6205	-12.29%
2022-01-04	0	1.790	1.750	1.790	1.700	1.830	345,000	608,000	1.7623	1.790	1.750	1.790	1.700	1.830	345,000	1.7623	5.29%
2022-01-03	0	1.700	1.620	1.700	-	-	0	0	-	1.700	1.620	1.700	-	-	0	-	0.00%
2021-12-31	0	1.700	1.620	1.720	1.650	1.700	25,000	42,000	1.6800	1.700	1.620	1.720	1.650	1.700	25,000	1.6800	4.29%
2021-12-30	0	1.630	1.620	1.700	-	-	0	0	-	1.630	1.620	1.700	-	-	0	-	0.00%
2021-12-29	0	1.630	1.620	1.700	-	-	0	0	-	1.630	1.620	1.700	-	-	0	-	0.00%
2021-12-28	0	1.630	1.620	1.790	-	-	0	0	-	1.630	1.620	1.790	-	-	0	-	0.00%
2021-12-24	0	1.630	1.620	1.790	1.630	1.630	5,000	8,150	1.6300	1.630	1.620	1.790	1.630	1.630	5,000	1.6300	0.00%
2021-12-23	0	1.630	1.620	1.680	-	-	0	0	-	1.630	1.620	1.680	-	-	0	-	0.00%
2021-12-22	0	1.630	1.630	1.720	1.630	1.630	10,000	16,300	1.6300	1.630	1.630	1.720	1.630	1.630	10,000	1.6300	-3.55%
2021-12-21	0	1.690	1.620	1.720	-	-	0	0	-	1.690	1.620	1.720	-	-	0	-	0.00%
2021-12-20	0	1.690	1.640	1.690	1.630	1.690	25,000	41,350	1.6540	1.690	1.640	1.690	1.630	1.690	25,000	1.6540	0.60%
2021-12-17	0	1.680	1.640	1.700	-	-	0	0	-	1.680	1.640	1.700	-	-	0	-	0.00%
2021-12-16	0	1.680	1.640	1.740	1.680	1.680	20,000	33,600	1.6800	1.680	1.640	1.740	1.680	1.680	20,000	1.6800	-2.89%
2021-12-15	0	1.730	1.650	1.740	1.730	1.730	5,000	8,650	1.7300	1.730	1.650	1.740	1.730	1.730	5,000	1.7300	-0.57%
2021-12-14	0	1.740	1.640	1.740	1.700	1.740	460,000	782,200	1.7004	1.740	1.640	1.740	1.700	1.740	460,000	1.7004	4.19%
2021-12-13	0	1.670	1.670	1.700	1.680	1.680	10,000	16,800	1.6800	1.670	1.670	1.700	1.680	1.680	10,000	1.6800	-1.76%
2021-12-10	0	1.700	1.700	1.760	1.700	1.700	115,000	195,500	1.7000	1.700	1.700	1.760	1.700	1.700	115,000	1.7000	0.00%
2021-12-09	0	1.700	1.600	1.700	1.700	1.770	205,000	354,850	1.7310	1.700	1.600	1.700	1.700	1.770	205,000	1.7310	0.00%
2021-12-08	0	1.700	1.700	1.720	1.700	1.720	525,000	894,500	1.7038	1.700	1.700	1.720	1.700	1.720	525,000	1.7038	1.80%
2021-12-07	0	1.670	1.560	1.680	1.670	1.670	5,000	8,350	1.6700	1.670	1.560	1.680	1.670	1.670	5,000	1.6700	-1.18%
2021-12-06	0	1.690	1.600	1.720	1.690	1.690	10,000	16,900	1.6900	1.690	1.600	1.720	1.690	1.690	10,000	1.6900	-1.74%
2021-12-03	0	1.720	1.600	1.730	-	-	0	0	-	1.720	1.600	1.730	-	-	0	-	-2.82%
2021-12-02	0	1.770	1.600	1.770	1.780	1.780	5,000	8,900	1.7800	1.770	1.600	1.770	1.780	1.780	5,000	1.7800	5.99%
2021-12-01	0	1.670	1.610	1.680	-	-	0	0	-	1.670	1.610	1.680	-	-	0	-	-1.18%
2021-11-30	0	1.690	1.640	1.800	-	-	0	0	-	1.690	1.640	1.800	-	-	0	-	0.00%
2021-11-29	0	1.690	1.660	1.700	-	-	0	0	-	1.690	1.660	1.700	-	-	0	-	-0.59%
2021-11-26	0	1.700	1.670	1.740	1.700	1.740	140,000	238,500	1.7036	1.700	1.670	1.740	1.700	1.740	140,000	1.7036	-5.03%
2021-11-25	0	1.790	1.760	1.790	1.750	1.850	235,000	418,050	1.7789	1.790	1.760	1.790	1.750	1.850	235,000	1.7789	-0.56%
2021-11-24	0	1.800	1.780	1.830	1.800	1.800	265,000	476,950	1.7998	1.800	1.780	1.830	1.800	1.800	265,000	1.7998	0.00%
2021-11-23	0	1.800	1.770	1.840	1.770	1.800	45,000	80,850	1.7967	1.800	1.770	1.840	1.770	1.800	45,000	1.7967	0.00%
2021-11-22	0	1.800	1.790	1.810	1.790	1.800	10,000	17,950	1.7950	1.800	1.790	1.810	1.790	1.800	10,000	1.7950	-1.10%
2021-11-19	0	1.820	1.800	1.830	1.800	1.820	210,000	379,300	1.8062	1.820	1.800	1.830	1.800	1.820	210,000	1.8062	4.00%
2021-11-18	0	1.750	1.750	1.820	1.750	1.770	70,000	123,100	1.7586	1.750	1.750	1.820	1.750	1.770	70,000	1.7586	-3.85%
2021-11-17	0	1.820	1.760	1.830	1.800	1.820	215,000	389,500	1.8116	1.820	1.760	1.830	1.800	1.820	215,000	1.8116	1.11%
2021-11-16	0	1.800	1.780	1.800	1.750	1.830	280,000	496,600	1.7736	1.800	1.780	1.800	1.750	1.830	280,000	1.7736	-1.10%
2021-11-15	0	1.820	1.790	1.830	1.780	1.930	610,000	1,113,650	1.8257	1.820	1.790	1.830	1.780	1.930	610,000	1.8257	2.25%
2021-11-12	0	1.780	1.760	1.790	1.720	1.800	145,000	256,550	1.7693	1.780	1.760	1.790	1.720	1.800	145,000	1.7693	5.95%
2021-11-11	0	1.680	1.650	1.740	1.600	1.680	30,000	49,700	1.6567	1.680	1.650	1.740	1.600	1.680	30,000	1.6567	1.20%
2021-11-10	0	1.660	1.650	1.710	1.660	1.710	30,000	50,600	1.6867	1.660	1.650	1.710	1.660	1.710	30,000	1.6867	-2.92%
2021-11-09	0	1.710	1.670	1.710	1.660	1.880	1,440,000	2,498,850	1.7353	1.710	1.670	1.710	1.660	1.880	1,440,000	1.7353	-9.04%
2021-11-08	0	1.880	1.850	1.880	1.710	1.890	2,075,000	3,759,400	1.8118	1.880	1.850	1.880	1.710	1.890	2,075,000	1.8118	18.99%
2021-11-05	0	1.580	1.580	1.640	1.580	1.580	5,000	7,900	1.5800	1.580	1.580	1.640	1.580	1.580	5,000	1.5800	0.00%
2021-11-04	0	1.580	1.550	1.640	1.540	1.580	70,000	108,350	1.5479	1.580	1.550	1.640	1.540	1.580	70,000	1.5479	-5.95%
2021-11-03	0	1.680	1.540	1.680	1.680	1.680	5,000	8,400	1.6800	1.680	1.540	1.680	1.680	1.680	5,000	1.6800	1.20%
2021-11-02	0	1.660	1.570	1.660	1.660	1.660	45,000	74,700	1.6600	1.660	1.570	1.660	1.660	1.660	45,000	1.6600	0.00%
2021-11-01	0	1.660	1.560	1.660	1.570	1.660	55,000	86,800	1.5782	1.660	1.560	1.660	1.570	1.660	55,000	1.5782	0.00%
2021-10-29	0	1.660	1.590	1.660	1.500	1.700	75,000	117,900	1.5720	1.660	1.590	1.660	1.500	1.700	75,000	1.5720	3.11%
2021-10-28	0	1.610	1.610	1.690	1.600	1.690	105,000	172,850	1.6462	1.610	1.610	1.690	1.600	1.690	105,000	1.6462	-4.17%
2021-10-27	0	1.680	1.630	1.680	1.540	1.700	335,000	555,900	1.6594	1.680	1.630	1.680	1.540	1.700	335,000	1.6594	0.60%
2021-10-26	0	1.670	1.580	1.670	1.560	1.670	10,000	16,150	1.6150	1.670	1.580	1.670	1.560	1.670	10,000	1.6150	-0.60%
2021-10-25	0	1.680	1.560	1.680	1.540	1.700	55,000	89,300	1.6236	1.680	1.560	1.680	1.540	1.700	55,000	1.6236	-1.18%
2021-10-22	0	1.700	1.570	1.690	1.520	1.800	310,000	504,050	1.6260	1.700	1.570	1.690	1.520	1.800	310,000	1.6260	18.06%
2021-10-21	0	1.440	1.440	1.540	-	-	0	0	-	1.440	1.440	1.540	-	-	0	-	1.41%
2021-10-20	0	1.420	1.420	1.550	1.400	1.420	20,000	28,100	1.4050	1.420	1.420	1.550	1.400	1.420	20,000	1.4050	-7.79%
2021-10-19	0	1.540	1.420	1.540	1.400	1.550	25,000	36,150	1.4460	1.540	1.420	1.540	1.400	1.550	25,000	1.4460	0.65%
2021-10-18	0	1.530	1.450	1.530	1.460	1.550	15,000	22,750	1.5167	1.530	1.450	1.530	1.460	1.550	15,000	1.5167	4.79%
2021-10-15	0	1.460	1.460	1.550	1.440	1.500	75,000	111,350	1.4847	1.460	1.460	1.550	1.440	1.500	75,000	1.4847	-5.81%
2021-10-12	0	1.550	1.500	1.650	1.500	1.550	125,000	189,300	1.5144	1.550	1.500	1.650	1.500	1.550	125,000	1.5144	0.00%
2021-10-11	0	1.550	1.500	1.550	-	-	0	0	-	1.550	1.500	1.550	-	-	0	-	-0.64%
2021-10-08	0	1.560	1.500	1.550	1.500	1.600	215,000	327,450	1.5230	1.560	1.500	1.550	1.500	1.600	215,000	1.5230	-5.45%
2021-10-07	0	1.650	1.590	1.650	-	-	0	0	-	1.650	1.590	1.650	-	-	0	-	-2.94%
2021-10-06	0	1.700	1.600	1.700	1.700	1.700	5,000	8,500	1.7000	1.700	1.600	1.700	1.700	1.700	5,000	1.7000	0.00%
2021-10-05	0	1.700	1.600	1.700	1.650	1.700	10,000	16,750	1.6750	1.700	1.600	1.700	1.650	1.700	10,000	1.6750	3.03%
2021-10-04	0	1.650	1.600	1.820	-	-	0	0	-	1.650	1.600	1.820	-	-	0	-	0.00%
2021-09-30	0	1.650	1.600	1.650	1.650	1.650	5,000	8,250	1.6500	1.650	1.600	1.650	1.650	1.650	5,000	1.6500	2.48%
2021-09-29	0	1.610	1.610	1.690	-	-	0	0	-	1.610	1.610	1.690	-	-	0	-	0.00%
2021-09-28	0	1.610	1.610	1.690	1.600	1.600	5,000	8,000	1.6000	1.610	1.610	1.690	1.600	1.600	5,000	1.6000	0.62%
2021-09-27	0	1.600	1.600	1.690	1.600	1.700	35,000	58,550	1.6729	1.600	1.600	1.690	1.600	1.700	35,000	1.6729	-2.44%
2021-09-24	0	1.640	1.620	1.640	1.610	1.640	35,000	57,100	1.6314	1.640	1.620	1.640	1.610	1.640	35,000	1.6314	-2.38%
2021-09-23	0	1.680	1.680	1.780	1.640	1.680	85,000	141,000	1.6588	1.680	1.680	1.780	1.640	1.680	85,000	1.6588	0.00%
2021-09-21	0	1.680	1.680	1.780	1.680	1.680	20,000	33,600	1.6800	1.680	1.680	1.780	1.680	1.680	20,000	1.6800	0.00%
2021-09-20	0	1.680	1.670	1.800	1.680	1.700	135,000	228,800	1.6948	1.680	1.670	1.800	1.680	1.700	135,000	1.6948	-7.69%
2021-09-17	0	1.820	1.760	1.870	1.760	1.820	35,000	61,900	1.7686	1.820	1.760	1.870	1.760	1.820	35,000	1.7686	3.41%
2021-09-16	0	1.760	1.760	1.790	1.760	1.800	115,000	203,850	1.7726	1.760	1.760	1.790	1.760	1.800	115,000	1.7726	-4.35%
2021-09-15	0	1.840	1.810	1.840	1.810	1.880	50,000	92,050	1.8410	1.840	1.810	1.840	1.810	1.880	50,000	1.8410	1.10%
2021-09-14	0	1.820	1.800	1.850	1.800	1.860	120,000	220,000	1.8333	1.820	1.800	1.850	1.800	1.860	120,000	1.8333	2.25%
2021-09-13	0	1.780	1.780	1.840	1.780	1.900	260,000	469,550	1.8060	1.780	1.780	1.840	1.780	1.900	260,000	1.8060	-3.26%
2021-09-10	0	1.840	1.810	1.840	1.800	1.840	225,000	407,550	1.8113	1.840	1.810	1.840	1.800	1.840	225,000	1.8113	0.00%
2021-09-09	0	1.840	1.830	1.870	1.840	1.880	250,000	461,600	1.8464	1.840	1.830	1.870	1.840	1.880	250,000	1.8464	-2.13%
2021-09-08	0	1.880	1.880	1.920	1.830	2.000	1,445,000	2,744,500	1.8993	1.880	1.880	1.920	1.830	2.000	1,445,000	1.8993	3.87%
2021-09-07	0	1.810	1.810	1.930	1.800	2.040	1,630,000	3,078,850	1.8889	1.810	1.810	1.930	1.800	2.040	1,630,000	1.8889	-14.22%
2021-09-06	0	2.110	2.060	2.110	1.970	2.350	2,020,000	4,284,000	2.1208	2.110	2.060	2.110	1.970	2.350	2,020,000	2.1208	-7.86%
2021-09-03	0	2.290	2.250	2.290	1.780	2.320	3,560,000	7,686,800	2.1592	2.290	2.250	2.290	1.780	2.320	3,560,000	2.1592	23.78%
2021-09-02	0	1.850	1.850	1.860	1.370	1.900	3,050,000	5,106,650	1.6743	1.850	1.850	1.860	1.370	1.900	3,050,000	1.6743	35.04%
2021-09-01	0	1.370	1.370	1.450	1.260	1.450	415,000	555,250	1.3380	1.370	1.370	1.450	1.260	1.450	415,000	1.3380	7.03%
2021-08-31	0	1.280	1.210	1.280	1.200	1.300	125,000	160,200	1.2816	1.280	1.210	1.280	1.200	1.300	125,000	1.2816	6.67%
2021-08-30	0	1.200	1.200	1.250	1.200	1.210	105,000	126,700	1.2067	1.200	1.200	1.250	1.200	1.210	105,000	1.2067	-2.44%
2021-08-27	0	1.230	1.230	1.260	1.230	1.260	55,000	68,550	1.2464	1.230	1.230	1.260	1.230	1.260	55,000	1.2464	1.65%
2021-08-26	0	1.210	1.200	1.260	1.200	1.260	135,000	168,150	1.2456	1.210	1.200	1.260	1.200	1.260	135,000	1.2456	0.83%
2021-08-25	0	1.200	1.200	1.220	1.180	1.310	45,000	54,650	1.2144	1.200	1.200	1.220	1.180	1.310	45,000	1.2144	-1.64%
2021-08-24	0	1.220	1.130	1.160	1.140	1.220	265,000	312,950	1.1809	1.220	1.130	1.160	1.140	1.220	265,000	1.1809	7.96%
2021-08-23	0	1.130	1.120	1.150	1.130	1.150	75,000	85,250	1.1367	1.130	1.120	1.150	1.130	1.150	75,000	1.1367	-1.74%
2021-08-20	0	1.150	1.110	1.180	1.100	1.180	20,185,000	18,210,900	0.9022	1.150	1.110	1.180	1.100	1.180	20,185,000	0.9022	5.50%
2021-08-19	0	1.090	1.090	1.140	-	-	0	0	-	1.090	1.090	1.140	-	-	0	-	1.87%
2021-08-18	0	1.070	1.070	1.180	1.070	1.070	5,000	5,350	1.0700	1.070	1.070	1.180	1.070	1.070	5,000	1.0700	0.00%
2021-08-17	0	1.070	1.060	1.170	1.070	1.160	180,000	198,550	1.1031	1.070	1.060	1.170	1.070	1.160	180,000	1.1031	-6.96%
2021-08-16	0	1.150	1.070	1.160	1.150	1.150	125,000	143,750	1.1500	1.150	1.070	1.160	1.150	1.150	125,000	1.1500	0.00%
2021-08-13	0	1.150	1.040	1.150	-	-	0	0	-	1.150	1.040	1.150	-	-	0	-	0.00%
2021-08-12	0	1.150	1.040	1.150	-	-	0	0	-	1.150	1.040	1.150	-	-	0	-	0.00%
2021-08-11	0	1.150	1.040	1.150	-	-	0	0	-	1.150	1.040	1.150	-	-	0	-	0.00%
2021-08-10	0	1.150	1.090	1.170	1.080	1.150	270,000	299,900	1.1107	1.150	1.090	1.170	1.080	1.150	270,000	1.1107	8.49%
2021-08-09	0	1.060	1.060	1.190	-	-	0	0	-	1.060	1.060	1.190	-	-	0	-	0.00%
2021-08-06	0	1.060	1.040	1.190	-	-	0	0	-	1.060	1.040	1.190	-	-	0	-	0.00%
2021-08-05	0	1.060	1.040	1.190	1.040	1.060	20,000	21,100	1.0550	1.060	1.040	1.190	1.040	1.060	20,000	1.0550	0.00%
2021-08-04	0	1.060	1.050	1.190	-	-	0	0	-	1.060	1.050	1.190	-	-	0	-	0.00%
2021-08-03	0	1.060	1.040	1.190	-	-	0	0	-	1.060	1.040	1.190	-	-	0	-	0.00%
2021-08-02	0	1.060	1.060	1.190	1.040	1.060	25,000	26,400	1.0560	1.060	1.060	1.190	1.040	1.060	25,000	1.0560	-10.92%
2021-07-30	0	1.190	1.060	1.190	-	-	0	0	-	1.190	1.060	1.190	-	-	0	-	0.00%
2021-07-29	0	1.190	1.080	1.190	1.080	1.190	40,000	46,750	1.1688	1.190	1.080	1.190	1.080	1.190	40,000	1.1688	10.19%
2021-07-28	0	1.080	1.080	1.190	1.060	1.070	35,000	37,300	1.0657	1.080	1.080	1.190	1.060	1.070	35,000	1.0657	3.85%
2021-07-27	0	1.040	1.000	1.140	1.040	1.230	100,000	111,200	1.1120	1.040	1.000	1.140	1.040	1.230	100,000	1.1120	-15.45%
2021-07-26	0	1.230	1.130	1.230	1.230	1.230	10,000	12,300	1.2300	1.230	1.130	1.230	1.230	1.230	10,000	1.2300	2.50%
2021-07-23	0	1.200	1.180	1.280	1.200	1.210	55,000	66,300	1.2055	1.200	1.180	1.280	1.200	1.210	55,000	1.2055	-0.83%
2021-07-22	0	1.210	1.160	1.330	-	-	0	0	-	1.210	1.160	1.330	-	-	0	-	0.00%
2021-07-21	0	1.210	1.140	1.310	1.210	1.340	35,000	43,400	1.2400	1.210	1.140	1.310	1.210	1.340	35,000	1.2400	-0.82%
2021-07-20	0	1.220	1.180	1.270	-	-	0	0	-	1.220	1.180	1.270	-	-	0	-	0.00%
2021-07-19	0	1.220	1.220	1.280	1.220	1.270	35,000	43,700	1.2486	1.220	1.220	1.280	1.220	1.270	35,000	1.2486	-3.17%
2021-07-16	0	1.260	1.170	1.260	1.050	1.290	150,000	178,000	1.1867	1.260	1.170	1.260	1.050	1.290	150,000	1.1867	5.00%
2021-07-15	0	1.200	1.200	1.280	1.190	1.200	35,000	41,950	1.1986	1.200	1.200	1.280	1.190	1.200	35,000	1.1986	0.84%
2021-07-14	0	1.190	1.190	1.280	1.190	1.290	55,000	66,950	1.2173	1.190	1.190	1.280	1.190	1.290	55,000	1.2173	-8.46%
2021-07-13	0	1.300	1.200	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.200	1.300	1.300	1.300	5,000	1.3000	-2.26%
2021-07-12	0	1.330	1.330	1.340	1.200	1.330	95,000	121,700	1.2811	1.330	1.330	1.340	1.200	1.330	95,000	1.2811	13.68%
2021-07-09	0	1.170	1.170	1.330	1.150	1.210	205,000	240,150	1.1715	1.170	1.170	1.330	1.150	1.210	205,000	1.1715	-2.50%
2021-07-08	0	1.200	1.200	1.280	1.180	1.200	70,000	83,800	1.1971	1.200	1.200	1.280	1.180	1.200	70,000	1.1971	-2.44%
2021-07-07	0	1.230	1.180	1.230	-	-	0	0	-	1.230	1.180	1.230	-	-	0	-	0.00%
2021-07-06	0	1.230	1.200	1.320	1.200	1.260	95,000	116,100	1.2221	1.230	1.200	1.320	1.200	1.260	95,000	1.2221	-2.38%
2021-07-05	0	1.260	1.260	1.340	1.260	1.300	60,000	76,800	1.2800	1.260	1.260	1.340	1.260	1.300	60,000	1.2800	-3.08%
2021-07-02	0	1.300	1.300	1.350	1.300	1.300	55,000	71,500	1.3000	1.300	1.300	1.350	1.300	1.300	55,000	1.3000	0.00%
2021-06-30	0	1.300	1.300	1.350	1.280	1.300	100,000	128,400	1.2840	1.300	1.300	1.350	1.280	1.300	100,000	1.2840	-2.26%
2021-06-29	0	1.330	1.300	1.350	1.300	1.330	150,000	195,450	1.3030	1.330	1.300	1.350	1.300	1.330	150,000	1.3030	-1.48%
2021-06-28	0	1.350	1.300	1.360	1.260	1.370	415,000	548,750	1.3223	1.350	1.300	1.360	1.260	1.370	415,000	1.3223	3.85%
2021-06-25	0	1.300	1.280	1.320	1.060	1.410	3,195,000	4,082,500	1.2778	1.300	1.280	1.320	1.060	1.410	3,195,000	1.2778	25.00%
2021-06-24	0	1.040	1.040	1.070	1.020	1.160	560,000	587,050	1.0483	1.040	1.040	1.070	1.020	1.160	560,000	1.0483	0.00%
2021-06-23	0	1.040	0.980	1.160	-	-	0	0	-	1.040	0.980	1.160	-	-	0	-	0.00%
2021-06-22	0	1.040	0.980	1.050	-	-	0	0	-	1.040	0.980	1.050	-	-	0	-	0.00%
2021-06-21	0	1.040	0.980	1.190	-	-	0	0	-	1.040	0.980	1.190	-	-	0	-	0.00%
2021-06-18	0	1.040	1.000	1.050	-	-	0	0	-	1.040	1.000	1.050	-	-	0	-	0.00%
2021-06-17	0	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
2021-06-16	0	1.040	1.000	1.040	1.040	1.050	45,000	46,950	1.0433	1.040	1.000	1.040	1.040	1.050	45,000	1.0433	-1.89%
2021-06-15	0	1.060	1.040	1.060	1.060	1.060	45,000	47,700	1.0600	1.060	1.040	1.060	1.060	1.060	45,000	1.0600	0.00%
2021-06-11	0	1.060	1.060	1.180	1.060	1.060	70,000	74,200	1.0600	1.060	1.060	1.180	1.060	1.060	70,000	1.0600	0.00%
2021-06-10	0	1.060	1.060	1.080	1.040	1.080	125,000	134,650	1.0772	1.060	1.060	1.080	1.040	1.080	125,000	1.0772	-1.85%
2021-06-09	0	1.080	1.080	1.100	1.080	1.100	15,000	16,300	1.0867	1.080	1.080	1.100	1.080	1.100	15,000	1.0867	-1.82%
2021-06-08	0	1.100	1.040	1.200	1.040	1.100	100,000	108,350	1.0835	1.100	1.040	1.200	1.040	1.100	100,000	1.0835	0.00%
2021-06-07	0	1.100	1.100	1.180	1.100	1.100	95,000	104,500	1.1000	1.100	1.100	1.180	1.100	1.100	95,000	1.1000	0.00%
2021-06-04	0	1.100	1.100	1.150	1.100	1.150	335,000	374,900	1.1191	1.100	1.100	1.150	1.100	1.150	335,000	1.1191	-4.35%
2021-06-03	0	1.150	1.120	1.150	1.120	1.150	95,000	107,250	1.1289	1.150	1.120	1.150	1.120	1.150	95,000	1.1289	2.68%
2021-06-02	0	1.120	1.100	1.170	1.090	1.120	95,000	105,900	1.1147	1.120	1.100	1.170	1.090	1.120	95,000	1.1147	2.75%
2021-06-01	0	1.090	1.090	1.150	1.000	1.220	1,030,000	1,163,100	1.1292	1.090	1.090	1.150	1.000	1.220	1,030,000	1.1292	9.00%
2021-05-31	0	1.000	0.970	1.000	0.970	1.010	190,000	186,200	0.9800	1.000	0.970	1.000	0.970	1.010	190,000	0.9800	3.09%
2021-05-28	0	0.970	0.950	0.970	0.970	0.970	70,000	67,900	0.9700	0.970	0.950	0.970	0.970	0.970	70,000	0.9700	5.43%
2021-05-27	0	0.920	0.920	0.980	-	-	0	0	-	0.920	0.920	0.980	-	-	0	-	1.10%
2021-05-26	0	0.910	0.910	0.970	0.910	0.910	5,000	4,550	0.9100	0.910	0.910	0.970	0.910	0.910	5,000	0.9100	0.00%
2021-05-25	0	0.910	0.910	0.980	0.910	0.910	35,000	31,850	0.9100	0.910	0.910	0.980	0.910	0.910	35,000	0.9100	0.00%
2021-05-24	0	0.910	0.910	0.940	0.910	0.950	140,000	131,750	0.9411	0.910	0.910	0.940	0.910	0.950	140,000	0.9411	3.41%
2021-05-21	0	0.880	0.880	0.900	0.880	0.880	5,000	4,400	0.8800	0.880	0.880	0.900	0.880	0.880	5,000	0.8800	0.00%
2021-05-20	0	0.880	0.880	0.890	0.860	0.860	20,000	17,200	0.8600	0.880	0.880	0.890	0.860	0.860	20,000	0.8600	3.53%
2021-05-18	0	0.850	0.850	0.890	0.850	0.850	30,000	25,500	0.8500	0.850	0.850	0.890	0.850	0.850	30,000	0.8500	-4.49%
2021-05-17	0	0.890	0.850	0.900	0.890	0.890	5,000	4,450	0.8900	0.890	0.850	0.900	0.890	0.890	5,000	0.8900	0.00%
2021-05-14	0	0.890	0.880	0.920	0.800	0.890	185,000	158,250	0.8554	0.890	0.880	0.920	0.800	0.890	185,000	0.8554	-1.11%
2021-05-13	0	0.900	0.850	0.920	0.900	0.910	60,000	54,200	0.9033	0.900	0.850	0.920	0.900	0.910	60,000	0.9033	0.00%
2021-05-12	0	0.900	0.900	0.980	0.900	0.900	30,000	27,000	0.9000	0.900	0.900	0.980	0.900	0.900	30,000	0.9000	0.00%
2021-05-11	0	0.900	0.900	0.960	0.900	0.900	50,000	45,000	0.9000	0.900	0.900	0.960	0.900	0.900	50,000	0.9000	-6.25%
2021-05-10	0	0.960	0.950	1.030	0.910	1.030	55,000	51,400	0.9345	0.960	0.950	1.030	0.910	1.030	55,000	0.9345	6.67%
2021-05-07	0	0.900	0.900	0.970	0.900	0.960	130,000	122,200	0.9400	0.900	0.900	0.970	0.900	0.960	130,000	0.9400	-13.46%
2021-05-06	0	1.040	0.960	1.040	1.040	1.210	1,745,000	1,961,000	1.1238	1.040	0.960	1.040	1.040	1.210	1,745,000	1.1238	-1.89%
2021-05-05	0	1.060	1.020	1.070	0.840	1.060	1,335,000	1,310,950	0.9820	1.060	1.020	1.070	0.840	1.060	1,335,000	0.9820	29.27%
2021-05-04	0	0.820	0.800	0.900	0.820	0.950	185,000	164,300	0.8881	0.820	0.800	0.900	0.820	0.950	185,000	0.8881	-2.38%
2021-05-03	0	0.840	0.790	0.900	-	-	0	0	-	0.840	0.790	0.900	-	-	0	-	0.00%
2021-04-30	0	0.840	0.780	0.900	0.800	0.840	10,000	8,200	0.8200	0.840	0.780	0.900	0.800	0.840	10,000	0.8200	0.00%
2021-04-29	0	0.840	0.780	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.780	0.840	0.840	0.840	10,000	0.8400	0.00%
2021-04-28	0	0.840	0.780	0.950	-	-	0	0	-	0.840	0.780	0.950	-	-	0	-	0.00%
2021-04-27	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-04-26	0	0.840	0.810	0.850	0.830	0.840	160,000	134,300	0.8394	0.840	0.810	0.850	0.830	0.840	160,000	0.8394	0.00%
2021-04-23	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-04-22	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-04-21	0	0.840	0.780	0.900	-	-	0	0	-	0.840	0.780	0.900	-	-	0	-	0.00%
2021-04-20	0	0.840	0.780	0.850	0.830	0.840	70,000	58,500	0.8357	0.840	0.780	0.850	0.830	0.840	70,000	0.8357	0.00%
2021-04-19	0	0.840	0.780	0.840	0.800	0.850	35,000	29,450	0.8414	0.840	0.780	0.840	0.800	0.850	35,000	0.8414	10.53%
2021-04-16	0	0.760	0.750	0.800	-	-	0	0	-	0.760	0.750	0.800	-	-	0	-	0.00%
2021-04-15	0	0.760	0.760	0.850	-	-	0	0	-	0.760	0.760	0.850	-	-	0	-	0.00%
2021-04-14	0	0.760	0.760	0.850	-	-	0	0	-	0.760	0.760	0.850	-	-	0	-	0.00%
2021-04-13	0	0.760	0.750	0.850	0.760	0.760	10,000	7,600	0.7600	0.760	0.750	0.850	0.760	0.760	10,000	0.7600	0.00%
2021-04-12	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2021-04-09	0	0.760	0.760	0.850	0.750	0.750	10,000	7,500	0.7500	0.760	0.760	0.850	0.750	0.750	10,000	0.7500	-1.30%
2021-04-08	0	0.770	0.750	1.000	-	-	0	0	-	0.770	0.750	1.000	-	-	0	-	0.00%
2021-04-07	0	0.770	0.750	1.000	0.750	0.770	20,000	15,300	0.7650	0.770	0.750	1.000	0.750	0.770	20,000	0.7650	2.67%
2021-04-01	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	-	0.750	0.750	10,000	0.7500	0.00%
2021-03-31	0	0.750	0.750	0.800	0.750	0.750	20,000	15,000	0.7500	0.750	0.750	0.800	0.750	0.750	20,000	0.7500	-3.85%
2021-03-30	0	0.780	0.750	0.890	-	-	0	0	-	0.780	0.750	0.890	-	-	0	-	0.00%
2021-03-29	0	0.780	0.750	0.800	0.780	0.780	20,000	15,600	0.7800	0.780	0.750	0.800	0.780	0.780	20,000	0.7800	0.00%
2021-03-26	0	0.780	0.780	0.800	0.780	0.800	40,000	31,700	0.7925	0.780	0.780	0.800	0.780	0.800	40,000	0.7925	-3.70%
2021-03-25	0	0.810	0.800	0.840	0.800	0.810	40,000	32,200	0.8050	0.810	0.800	0.840	0.800	0.810	40,000	0.8050	0.00%
2021-03-24	0	0.810	0.780	0.820	0.700	0.810	80,000	62,700	0.7838	0.810	0.780	0.820	0.700	0.810	80,000	0.7838	-3.57%
2021-03-23	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-03-22	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-03-19	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-03-18	0	0.840	0.780	0.850	-	-	0	0	-	0.840	0.780	0.850	-	-	0	-	0.00%
2021-03-17	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-03-16	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2021-03-15	0	0.840	0.790	0.840	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2021-03-12	0	0.840	0.780	0.890	-	-	0	0	-	0.840	0.780	0.890	-	-	0	-	0.00%
2021-03-11	0	0.840	0.780	0.840	0.840	0.840	5,000	4,200	0.8400	0.840	0.780	0.840	0.840	0.840	5,000	0.8400	0.00%
2021-03-10	0	0.840	0.780	0.840	0.850	0.850	20,000	17,000	0.8500	0.840	0.780	0.840	0.850	0.850	20,000	0.8500	1.20%
2021-03-09	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2021-03-08	0	0.830	0.780	0.850	0.830	0.850	165,000	137,700	0.8345	0.830	0.780	0.850	0.830	0.850	165,000	0.8345	-2.35%
2021-03-05	0	0.850	0.800	0.860	0.820	0.850	100,000	83,450	0.8345	0.850	0.800	0.860	0.820	0.850	100,000	0.8345	0.00%
2021-03-04	0	0.850	0.790	0.900	0.800	0.850	65,000	53,000	0.8154	0.850	0.790	0.900	0.800	0.850	65,000	0.8154	1.19%
2021-03-03	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	-1.18%
2021-03-02	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2021-03-01	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2021-02-26	0	0.850	0.750	0.850	0.850	0.850	5,000	4,250	0.8500	0.850	0.750	0.850	0.850	0.850	5,000	0.8500	0.00%
2021-02-25	0	0.850	0.780	0.930	0.850	0.850	40,000	34,000	0.8500	0.850	0.780	0.930	0.850	0.850	40,000	0.8500	6.25%
2021-02-24	0	0.800	0.750	0.800	0.800	0.840	110,000	91,600	0.8327	0.800	0.750	0.800	0.800	0.840	110,000	0.8327	-4.76%
2021-02-23	0	0.840	0.800	0.880	0.840	0.880	155,000	133,050	0.8584	0.840	0.800	0.880	0.840	0.880	155,000	0.8584	-8.70%
2021-02-22	0	0.920	0.880	0.960	-	-	0	0	-	0.920	0.880	0.960	-	-	0	-	0.00%
2021-02-19	0	0.920	0.880	0.940	0.880	0.920	155,000	140,200	0.9045	0.920	0.880	0.940	0.880	0.920	155,000	0.9045	-3.16%
2021-02-18	0	0.950	0.890	0.920	0.890	0.950	255,000	236,250	0.9265	0.950	0.890	0.920	0.890	0.950	255,000	0.9265	1.06%
2021-02-17	0	0.940	0.920	0.990	0.820	1.010	665,000	624,500	0.9391	0.940	0.920	0.990	0.820	1.010	665,000	0.9391	17.50%
2021-02-16	0	0.800	0.790	0.820	0.670	0.860	425,000	324,700	0.7640	0.800	0.790	0.820	0.670	0.860	425,000	0.7640	19.40%
2021-02-11	0	0.670	0.650	0.800	0.620	0.670	185,000	122,050	0.6597	0.670	0.650	0.800	0.620	0.670	185,000	0.6597	8.06%
2021-02-10	0	0.620	0.620	0.660	0.620	0.620	25,000	15,500	0.6200	0.620	0.620	0.660	0.620	0.620	25,000	0.6200	1.64%
2021-02-09	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2021-02-08	0	0.610	0.580	0.620	0.580	0.610	115,000	67,550	0.5874	0.610	0.580	0.620	0.580	0.610	115,000	0.5874	1.67%
2021-02-05	0	0.600	0.580	0.610	0.580	0.600	120,000	71,400	0.5950	0.600	0.580	0.610	0.580	0.600	120,000	0.5950	3.45%
2021-02-04	0	0.580	0.580	0.600	0.580	0.580	35,000	20,300	0.5800	0.580	0.580	0.600	0.580	0.580	35,000	0.5800	-3.33%
2021-02-03	0	0.600	0.580	0.600	0.580	0.600	90,000	53,700	0.5967	0.600	0.580	0.600	0.580	0.600	90,000	0.5967	22.45%
2021-02-02	0	0.490	0.480	0.580	0.490	0.490	15,000	7,350	0.4900	0.490	0.480	0.580	0.490	0.490	15,000	0.4900	0.00%
2021-02-01	0	0.490	0.480	0.490	0.480	0.490	40,000	19,500	0.4875	0.490	0.480	0.490	0.480	0.490	40,000	0.4875	0.00%
2021-01-29	0	0.490	0.490	0.590	-	-	0	0	-	0.490	0.490	0.590	-	-	0	-	0.00%
2021-01-28	0	0.490	0.490	0.600	0.490	0.580	670,000	386,700	0.5772	0.490	0.490	0.600	0.490	0.580	670,000	0.5772	0.00%
2021-01-27	0	0.490	0.490	0.570	0.480	0.480	10,000	4,800	0.4800	0.490	0.490	0.570	0.480	0.480	10,000	0.4800	-5.77%
2021-01-26	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2021-01-25	0	0.520	0.380	0.550	-	-	0	0	-	0.520	0.380	0.550	-	-	0	-	0.00%
2021-01-22	0	0.520	0.495	0.580	-	-	0	0	-	0.520	0.495	0.580	-	-	0	-	0.00%
2021-01-21	0	0.520	0.495	0.520	0.520	0.520	20,000	10,400	0.5200	0.520	0.495	0.520	0.520	0.520	20,000	0.5200	4.00%
2021-01-20	0	0.500	0.495	0.500	0.500	0.500	50,000	25,000	0.5000	0.500	0.495	0.500	0.500	0.500	50,000	0.5000	2.04%
2021-01-19	0	0.490	0.490	0.500	0.490	0.490	25,000	12,250	0.4900	0.490	0.490	0.500	0.490	0.490	25,000	0.4900	1.03%
2021-01-18	0	0.485	0.485	0.540	0.485	0.485	10,000	4,850	0.4850	0.485	0.485	0.540	0.485	0.485	10,000	0.4850	1.04%
2021-01-15	0	0.480	0.480	0.510	0.480	0.480	10,000	4,800	0.4800	0.480	0.480	0.510	0.480	0.480	10,000	0.4800	-5.88%
2021-01-14	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
2021-01-13	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2021-01-12	0	0.510	0.480	0.600	-	-	0	0	-	0.510	0.480	0.600	-	-	0	-	0.00%
2021-01-11	0	0.510	0.485	0.530	-	-	0	0	-	0.510	0.485	0.530	-	-	0	-	0.00%
2021-01-08	0	0.510	0.480	0.520	0.500	0.510	30,000	15,100	0.5033	0.510	0.480	0.520	0.500	0.510	30,000	0.5033	0.00%
2021-01-07	0	0.510	0.480	0.510	0.510	0.510	30,000	15,300	0.5100	0.510	0.480	0.510	0.510	0.510	30,000	0.5100	0.00%
2021-01-06	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2021-01-05	0	0.510	0.485	0.550	-	-	0	0	-	0.510	0.485	0.550	-	-	0	-	0.00%
2021-01-04	0	0.510	0.500	0.510	0.510	0.510	40,000	20,400	0.5100	0.510	0.500	0.510	0.510	0.510	40,000	0.5100	0.00%
2020-12-31	0	0.510	0.510	0.550	0.495	0.510	10,000	5,025	0.5025	0.510	0.510	0.550	0.495	0.510	10,000	0.5025	-5.56%
2020-12-30	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2020-12-29	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2020-12-28	0	0.550	0.500	0.550	0.550	0.550	35,000	19,250	0.5500	0.550	0.500	0.550	0.550	0.550	35,000	0.5500	0.00%
2020-12-24	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2020-12-23	0	0.550	0.510	0.550	0.500	0.550	45,000	23,750	0.5278	0.550	0.510	0.550	0.500	0.550	45,000	0.5278	3.77%
2020-12-22	0	0.530	0.530	0.580	0.530	0.530	5,000	2,650	0.5300	0.530	0.530	0.580	0.530	0.530	5,000	0.5300	0.00%
2020-12-21	0	0.530	0.530	0.560	0.500	0.550	185,000	93,300	0.5043	0.530	0.530	0.560	0.500	0.550	185,000	0.5043	-5.36%
2020-12-18	0	0.560	0.510	0.570	0.500	0.590	235,000	121,250	0.5160	0.560	0.510	0.570	0.500	0.590	235,000	0.5160	-3.45%
2020-12-17	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2020-12-16	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2020-12-15	0	0.580	0.485	0.580	-	-	0	0	-	0.580	0.485	0.580	-	-	0	-	0.00%
2020-12-14	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2020-12-11	0	0.580	0.510	0.760	-	-	0	0	-	0.580	0.510	0.760	-	-	0	-	0.00%
2020-12-10	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2020-12-09	0	0.580	0.510	0.700	-	-	0	0	-	0.580	0.510	0.700	-	-	0	-	0.00%
2020-12-08	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	-3.33%
2020-12-07	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-12-04	0	0.600	0.465	0.600	0.600	0.600	30,000	18,000	0.6000	0.600	0.465	0.600	0.600	0.600	30,000	0.6000	0.00%
2020-12-03	0	0.600	0.550	0.600	0.500	0.600	15,000	8,500	0.5667	0.600	0.550	0.600	0.500	0.600	15,000	0.5667	0.00%
2020-12-02	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2020-12-01	0	0.600	0.510	0.600	0.550	0.600	30,000	17,750	0.5917	0.600	0.510	0.600	0.550	0.600	30,000	0.5917	36.36%
2020-11-30	0	0.440	0.440	0.470	0.440	0.550	25,000	12,850	0.5140	0.440	0.440	0.470	0.440	0.550	25,000	0.5140	-24.14%
2020-11-27	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-3.33%
2020-11-26	0	0.600	0.510	0.700	-	-	0	0	-	0.600	0.510	0.700	-	-	0	-	0.00%
2020-11-25	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-11-24	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2020-11-23	0	0.600	0.470	0.600	0.560	0.600	15,000	8,600	0.5733	0.600	0.470	0.600	0.560	0.600	15,000	0.5733	7.14%
2020-11-20	0	0.560	0.485	0.700	0.560	0.560	20,000	11,200	0.5600	0.560	0.485	0.700	0.560	0.560	20,000	0.5600	0.00%
2020-11-19	0	0.560	0.485	0.690	-	-	0	0	-	0.560	0.485	0.690	-	-	0	-	0.00%
2020-11-18	0	0.560	0.540	0.690	-	-	0	0	-	0.560	0.540	0.690	-	-	0	-	0.00%
2020-11-17	0	0.560	0.510	0.690	0.560	0.560	20,000	11,200	0.5600	0.560	0.510	0.690	0.560	0.560	20,000	0.5600	-1.75%
2020-11-16	0	0.570	0.550	0.570	0.440	0.570	60,000	32,800	0.5467	0.570	0.550	0.570	0.440	0.570	60,000	0.5467	3.64%
2020-11-13	0	0.550	0.540	0.700	0.540	0.550	25,000	13,600	0.5440	0.550	0.540	0.700	0.540	0.550	25,000	0.5440	-3.51%
2020-11-12	0	0.570	0.520	0.700	-	-	0	0	-	0.570	0.520	0.700	-	-	0	-	0.00%
2020-11-11	0	0.570	0.435	0.600	-	-	0	0	-	0.570	0.435	0.600	-	-	0	-	0.00%
2020-11-10	0	0.570	0.560	0.700	0.560	0.570	20,000	11,350	0.5675	0.570	0.560	0.700	0.560	0.570	20,000	0.5675	1.79%
2020-11-09	0	0.560	0.560	0.700	0.550	0.560	15,000	8,350	0.5567	0.560	0.560	0.700	0.550	0.560	15,000	0.5567	1.82%
2020-11-06	0	0.550	0.550	0.590	0.540	0.550	35,000	19,200	0.5486	0.550	0.550	0.590	0.540	0.550	35,000	0.5486	-11.29%
2020-11-05	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2020-11-04	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2020-11-03	0	0.620	0.550	0.620	0.520	0.620	15,000	8,700	0.5800	0.620	0.550	0.620	0.520	0.620	15,000	0.5800	3.33%
2020-11-02	0	0.600	0.530	0.760	-	-	0	0	-	0.600	0.530	0.760	-	-	0	-	0.00%
2020-10-30	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-10-29	0	0.600	0.600	0.760	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.760	0.600	0.600	10,000	0.6000	0.00%
2020-10-28	0	0.600	0.600	0.760	0.600	0.600	25,000	15,000	0.6000	0.600	0.600	0.760	0.600	0.600	25,000	0.6000	0.00%
2020-10-27	0	0.600	0.530	0.650	0.600	0.600	20,000	12,000	0.6000	0.600	0.530	0.650	0.600	0.600	20,000	0.6000	0.00%
2020-10-23	0	0.600	0.600	0.620	0.580	0.580	10,000	5,800	0.5800	0.600	0.600	0.620	0.580	0.580	10,000	0.5800	3.45%
2020-10-22	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2020-10-21	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2020-10-20	0	0.580	0.580	0.680	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.680	0.580	0.580	10,000	0.5800	0.00%
2020-10-19	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2020-10-16	0	0.580	0.550	0.800	-	-	0	0	-	0.580	0.550	0.800	-	-	0	-	0.00%
2020-10-15	0	0.580	0.580	0.780	-	-	0	0	-	0.580	0.580	0.780	-	-	0	-	0.00%
2020-10-14	0	0.580	0.580	0.780	0.580	0.580	110,001	63,800	0.5800	0.580	0.580	0.780	0.580	0.580	110,001	0.5800	0.00%
2020-10-12	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2020-10-09	0	0.580	0.550	0.590	0.580	0.580	45,000	26,100	0.5800	0.580	0.550	0.590	0.580	0.580	45,000	0.5800	0.00%
2020-10-08	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2020-10-07	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-1.69%
2020-10-06	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2020-10-05	0	0.590	0.510	0.610	-	-	0	0	-	0.590	0.510	0.610	-	-	0	-	0.00%
2020-09-30	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2020-09-29	0	0.590	0.520	0.650	0.590	0.590	80,000	47,200	0.5900	0.590	0.520	0.650	0.590	0.590	80,000	0.5900	0.00%
2020-09-28	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2020-09-25	0	0.590	0.540	0.590	0.540	0.600	25,000	13,800	0.5520	0.590	0.540	0.590	0.540	0.600	25,000	0.5520	9.26%
2020-09-24	0	0.540	0.500	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.500	0.540	0.540	0.540	10,000	0.5400	0.00%
2020-09-23	0	0.540	0.540	0.760	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.760	0.540	0.540	10,000	0.5400	0.00%
2020-09-22	0	0.540	0.510	0.540	0.500	0.550	45,000	23,150	0.5144	0.540	0.510	0.540	0.500	0.550	45,000	0.5144	-10.00%
2020-09-21	0	0.600	0.415	0.600	0.600	0.600	5,000	3,000	0.6000	0.600	0.415	0.600	0.600	0.600	5,000	0.6000	0.00%
2020-09-18	0	0.600	0.530	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.530	0.600	0.600	0.600	10,000	0.6000	0.00%
2020-09-17	0	0.600	0.440	0.600	-	-	0	0	-	0.600	0.440	0.600	-	-	0	-	0.00%
2020-09-16	0	0.600	0.400	0.600	-	-	0	0	-	0.600	0.400	0.600	-	-	0	-	0.00%
2020-09-15	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2020-09-14	0	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2020-09-11	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2020-09-10	0	0.600	0.510	0.680	-	-	0	0	-	0.600	0.510	0.680	-	-	0	-	0.00%
2020-09-09	0	0.600	0.510	0.600	0.600	0.610	75,000	45,600	0.6080	0.600	0.510	0.600	0.600	0.610	75,000	0.6080	0.00%
2020-09-08	0	0.600	0.460	0.760	-	-	0	0	-	0.600	0.460	0.760	-	-	0	-	0.00%
2020-09-07	0	0.600	0.570	0.610	-	-	0	0	-	0.600	0.570	0.610	-	-	0	-	-1.64%
2020-09-04	0	0.610	0.455	0.610	0.620	0.620	10,000	6,200	0.6200	0.610	0.455	0.610	0.620	0.620	10,000	0.6200	-1.61%
2020-09-03	0	0.620	0.580	0.620	0.630	0.630	10,000	6,200	0.6200	0.620	0.580	0.620	0.630	0.630	10,000	0.6200	1.64%
2020-09-02	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-3.17%
2020-09-01	0	0.630	0.580	0.630	0.660	0.660	10,000	6,600	0.6600	0.630	0.580	0.630	0.660	0.660	10,000	0.6600	8.62%
2020-08-31	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2020-08-28	0	0.580	0.580	0.650	0.580	0.630	20,000	12,050	0.6025	0.580	0.580	0.650	0.580	0.630	20,000	0.6025	3.57%
2020-08-27	0	0.560	0.560	0.680	0.560	0.560	60,000	33,600	0.5600	0.560	0.560	0.680	0.560	0.560	60,000	0.5600	-3.45%
2020-08-26	0	0.580	0.580	0.640	0.580	0.580	5,000	2,900	0.5800	0.580	0.580	0.640	0.580	0.580	5,000	0.5800	-3.33%
2020-08-25	0	0.600	0.600	0.680	0.600	0.600	20,000	12,000	0.6000	0.600	0.600	0.680	0.600	0.600	20,000	0.6000	0.00%
2020-08-24	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-08-21	0	0.600	0.560	0.660	-	-	0	0	-	0.600	0.560	0.660	-	-	0	-	0.00%
2020-08-20	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2020-08-19	0	0.600	0.590	0.680	-	-	0	0	-	0.600	0.590	0.680	-	-	0	-	0.00%
2020-08-18	0	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	-3.23%
2020-08-17	0	0.620	0.550	0.620	0.610	0.620	20,000	12,250	0.6125	0.620	0.550	0.620	0.610	0.620	20,000	0.6125	1.64%
2020-08-14	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-08-13	0	0.610	0.540	0.610	0.570	0.630	10,000	6,000	0.6000	0.610	0.540	0.610	0.570	0.630	10,000	0.6000	5.17%
2020-08-12	0	0.580	-	0.660	-	-	0	0	-	0.580	-	0.660	-	-	0	-	0.00%
2020-08-11	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	-1.69%
2020-08-10	0	0.590	0.550	0.590	0.590	0.590	20,000	11,800	0.5900	0.590	0.550	0.590	0.590	0.590	20,000	0.5900	-3.28%
2020-08-07	0	0.610	0.530	0.620	-	-	0	0	-	0.610	0.530	0.620	-	-	0	-	0.00%
2020-08-06	0	0.610	0.520	0.620	-	-	0	0	-	0.610	0.520	0.620	-	-	0	-	0.00%
2020-08-05	0	0.610	0.560	0.620	0.620	0.620	5,000	3,100	0.6200	0.610	0.560	0.620	0.620	0.620	5,000	0.6200	3.39%
2020-08-04	0	0.590	0.550	0.620	-	-	0	0	-	0.590	0.550	0.620	-	-	0	-	0.00%
2020-08-03	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	-1.67%
2020-07-31	0	0.600	0.550	0.620	0.590	0.600	10,000	5,950	0.5950	0.600	0.550	0.620	0.590	0.600	10,000	0.5950	0.00%
2020-07-30	0	0.600	0.530	0.610	-	-	0	0	-	0.600	0.530	0.610	-	-	0	-	-1.64%
2020-07-29	0	0.610	0.460	0.620	0.610	0.610	5,000	3,050	0.6100	0.610	0.460	0.620	0.610	0.610	5,000	0.6100	-1.61%
2020-07-28	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2020-07-27	0	0.620	0.540	0.620	0.540	0.620	130,000	72,800	0.5600	0.620	0.540	0.620	0.540	0.620	130,000	0.5600	3.33%
2020-07-24	0	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2020-07-23	0	0.600	0.600	0.630	0.600	0.600	35,000	21,000	0.6000	0.600	0.600	0.630	0.600	0.600	35,000	0.6000	-3.23%
2020-07-22	0	0.620	0.620	0.700	0.620	0.620	30,000	18,600	0.6200	0.620	0.620	0.700	0.620	0.620	30,000	0.6200	0.00%
2020-07-21	0	0.620	0.600	0.640	0.530	0.620	20,000	11,600	0.5800	0.620	0.600	0.640	0.530	0.620	20,000	0.5800	-6.06%
2020-07-20	0	0.660	0.520	0.660	0.660	0.690	10,000	6,750	0.6750	0.660	0.520	0.660	0.660	0.690	10,000	0.6750	4.76%
2020-07-17	0	0.630	0.530	0.740	-	-	0	0	-	0.630	0.530	0.740	-	-	0	-	0.00%
2020-07-16	0	0.630	0.570	0.760	-	-	0	0	-	0.630	0.570	0.760	-	-	0	-	0.00%
2020-07-15	0	0.630	0.520	0.630	-	-	0	0	-	0.630	0.520	0.630	-	-	0	-	0.00%
2020-07-14	0	0.630	0.600	0.630	0.630	0.630	25,000	15,750	0.6300	0.630	0.600	0.630	0.630	0.630	25,000	0.6300	1.61%
2020-07-13	0	0.620	0.600	0.620	0.600	0.630	55,000	33,250	0.6045	0.620	0.600	0.620	0.600	0.630	55,000	0.6045	3.33%
2020-07-10	0	0.600	0.600	0.630	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.630	0.600	0.600	10,000	0.6000	-4.76%
2020-07-09	0	0.630	0.570	0.630	0.590	0.680	90,000	55,900	0.6211	0.630	0.570	0.630	0.590	0.680	90,000	0.6211	10.53%
2020-07-08	0	0.570	0.570	0.600	0.560	0.560	20,000	11,200	0.5600	0.570	0.570	0.600	0.560	0.560	20,000	0.5600	-3.39%
2020-07-07	0	0.590	0.590	0.630	0.590	0.600	10,000	5,950	0.5950	0.590	0.590	0.630	0.590	0.600	10,000	0.5950	0.00%
2020-07-06	0	0.590	0.590	0.700	0.580	0.630	200,000	120,750	0.6038	0.590	0.590	0.700	0.580	0.630	200,000	0.6038	-6.35%
2020-07-03	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2020-07-02	0	0.630	0.630	0.760	0.630	0.630	60,000	37,800	0.6300	0.630	0.630	0.760	0.630	0.630	60,000	0.6300	0.00%
2020-06-30	0	0.630	0.600	0.800	-	-	0	0	-	0.630	0.600	0.800	-	-	0	-	0.00%
2020-06-29	0	0.630	0.630	-	0.620	0.630	25,000	15,700	0.6280	0.630	0.630	-	0.620	0.630	25,000	0.6280	0.00%
2020-06-26	0	0.630	0.630	0.700	0.620	0.650	40,000	25,700	0.6425	0.630	0.630	0.700	0.620	0.650	40,000	0.6425	-1.56%
2020-06-24	0	0.640	0.640	0.850	0.640	0.650	85,000	54,550	0.6418	0.640	0.640	0.850	0.640	0.650	85,000	0.6418	1.59%
2020-06-23	0	0.630	0.620	0.800	0.600	0.630	25,000	15,400	0.6160	0.630	0.620	0.800	0.600	0.630	25,000	0.6160	-10.00%
2020-06-22	0	0.700	0.630	-	-	-	0	0	-	0.700	0.630	-	-	-	0	-	0.00%
2020-06-19	0	0.700	0.650	0.730	-	-	0	0	-	0.700	0.650	0.730	-	-	0	-	0.00%
2020-06-18	0	0.700	0.690	0.750	-	-	0	0	-	0.700	0.690	0.750	-	-	0	-	0.00%
2020-06-17	0	0.700	0.660	0.700	0.700	0.700	15,000	10,500	0.7000	0.700	0.660	0.700	0.700	0.700	15,000	0.7000	4.48%
2020-06-16	0	0.670	0.650	0.670	0.670	0.750	65,000	45,950	0.7069	0.670	0.650	0.670	0.670	0.750	65,000	0.7069	-9.46%
2020-06-15	0	0.740	0.620	0.800	0.550	0.740	10,000	6,450	0.6450	0.740	0.620	0.800	0.550	0.740	10,000	0.6450	0.00%
2020-06-12	0	0.740	0.660	0.740	0.750	0.760	35,000	26,450	0.7557	0.740	0.660	0.740	0.750	0.760	35,000	0.7557	-2.63%
2020-06-11	0	0.760	0.720	0.770	0.720	0.800	70,000	54,800	0.7829	0.760	0.720	0.770	0.720	0.800	70,000	0.7829	-5.00%
2020-06-10	0	0.800	0.750	0.800	0.750	0.800	75,000	57,750	0.7700	0.800	0.750	0.800	0.750	0.800	75,000	0.7700	14.29%
2020-06-09	0	0.700	0.680	0.720	0.700	0.700	80,000	56,000	0.7000	0.700	0.680	0.720	0.700	0.700	80,000	0.7000	1.45%
2020-06-08	0	0.690	0.650	0.700	0.690	0.690	25,000	17,250	0.6900	0.690	0.650	0.700	0.690	0.690	25,000	0.6900	-1.43%
2020-06-05	0	0.700	0.680	0.700	0.680	0.700	55,000	37,500	0.6818	0.700	0.680	0.700	0.680	0.700	55,000	0.6818	2.94%
2020-06-04	0	0.680	0.680	0.750	0.670	0.670	5,000	3,350	0.6700	0.680	0.680	0.750	0.670	0.670	5,000	0.6700	1.49%
2020-06-03	0	0.670	0.660	0.670	0.650	0.670	25,000	16,400	0.6560	0.670	0.660	0.670	0.650	0.670	25,000	0.6560	3.08%
2020-06-02	0	0.650	0.650	0.700	0.650	0.660	65,000	42,450	0.6531	0.650	0.650	0.700	0.650	0.660	65,000	0.6531	0.00%
2020-06-01	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2020-05-29	0	0.650	0.650	0.670	0.650	0.650	5,000	3,250	0.6500	0.650	0.650	0.670	0.650	0.650	5,000	0.6500	-2.99%
2020-05-28	0	0.670	0.650	0.670	0.650	0.690	45,000	29,750	0.6611	0.670	0.650	0.670	0.650	0.690	45,000	0.6611	3.08%
2020-05-27	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2020-05-26	0	0.650	0.650	0.690	0.650	0.650	56,000	36,400	0.6500	0.650	0.650	0.690	0.650	0.650	56,000	0.6500	0.00%
2020-05-25	0	0.650	0.650	0.690	0.640	0.650	50,000	32,100	0.6420	0.650	0.650	0.690	0.640	0.650	50,000	0.6420	1.56%
2020-05-22	0	0.640	0.610	0.690	0.640	0.640	20,000	12,800	0.6400	0.640	0.610	0.690	0.640	0.640	20,000	0.6400	-7.25%
2020-05-21	0	0.690	0.670	0.690	0.690	0.700	30,000	20,950	0.6983	0.690	0.670	0.690	0.690	0.700	30,000	0.6983	1.47%
2020-05-20	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2020-05-19	0	0.680	0.660	0.680	0.680	0.680	5,000	3,400	0.6800	0.680	0.660	0.680	0.680	0.680	5,000	0.6800	3.03%
2020-05-18	0	0.660	0.660	0.700	0.620	0.660	20,000	12,750	0.6375	0.660	0.660	0.700	0.620	0.660	20,000	0.6375	-8.33%
2020-05-15	0	0.720	0.720	0.740	0.650	0.740	135,000	96,000	0.7111	0.720	0.720	0.740	0.650	0.740	135,000	0.7111	12.50%
2020-05-14	0	0.640	0.570	0.810	-	-	0	0	-	0.640	0.570	0.810	-	-	0	-	0.00%
2020-05-13	0	0.640	0.560	0.680	-	-	0	0	-	0.640	0.560	0.680	-	-	0	-	0.00%
2020-05-12	0	0.640	0.495	0.660	0.620	0.640	15,000	9,500	0.6333	0.640	0.495	0.660	0.620	0.640	15,000	0.6333	3.23%
2020-05-11	0	0.620	0.620	0.810	0.600	0.620	60,000	36,850	0.6142	0.620	0.620	0.810	0.600	0.620	60,000	0.6142	-3.12%
2020-05-08	0	0.640	0.600	0.810	-	-	0	0	-	0.640	0.600	0.810	-	-	0	-	0.00%
2020-05-07	0	0.640	0.570	0.810	-	-	0	0	-	0.640	0.570	0.810	-	-	0	-	0.00%
2020-05-06	0	0.640	0.510	0.800	0.640	0.650	20,000	12,850	0.6425	0.640	0.510	0.800	0.640	0.650	20,000	0.6425	1.59%
2020-05-05	0	0.630	0.630	0.810	-	-	0	0	-	0.630	0.630	0.810	-	-	0	-	0.00%
2020-05-04	0	0.630	0.620	0.810	0.620	0.630	15,000	9,400	0.6267	0.630	0.620	0.810	0.620	0.630	15,000	0.6267	1.61%
2020-04-29	0	0.620	0.620	0.670	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	0.00%
2020-04-28	0	0.620	0.580	0.620	0.580	0.640	20,000	11,900	0.5950	0.620	0.580	0.620	0.580	0.640	20,000	0.5950	8.77%
2020-04-27	0	0.570	0.570	0.620	0.560	0.560	5,000	2,800	0.5600	0.570	0.570	0.620	0.560	0.560	5,000	0.5600	-5.00%
2020-04-24	0	0.600	0.520	0.740	0.590	0.600	10,000	5,950	0.5950	0.600	0.520	0.740	0.590	0.600	10,000	0.5950	0.00%
2020-04-23	0	0.600	0.590	0.610	0.600	0.610	55,000	33,050	0.6009	0.600	0.590	0.610	0.600	0.610	55,000	0.6009	-1.64%
2020-04-22	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2020-04-21	0	0.610	0.610	0.680	0.610	0.610	5,000	3,050	0.6100	0.610	0.610	0.680	0.610	0.610	5,000	0.6100	-3.17%
2020-04-20	0	0.630	0.600	0.680	0.620	0.630	25,000	15,550	0.6220	0.630	0.600	0.680	0.620	0.630	25,000	0.6220	1.61%
2020-04-17	0	0.620	0.600	0.620	0.600	0.620	15,000	9,200	0.6133	0.620	0.600	0.620	0.600	0.620	15,000	0.6133	-4.62%
2020-04-16	0	0.650	0.600	0.650	0.590	0.650	40,000	25,350	0.6338	0.650	0.600	0.650	0.590	0.650	40,000	0.6338	0.00%
2020-04-15	0	0.650	0.630	0.650	0.650	0.710	125,000	83,950	0.6716	0.650	0.630	0.650	0.650	0.710	125,000	0.6716	-8.45%
2020-04-14	0	0.710	0.650	0.710	0.630	0.710	90,000	57,250	0.6361	0.710	0.650	0.710	0.630	0.710	90,000	0.6361	16.39%
2020-04-09	0	0.610	0.600	0.610	0.600	0.610	30,000	18,050	0.6017	0.610	0.600	0.610	0.600	0.610	30,000	0.6017	1.67%
2020-04-08	0	0.600	0.560	0.630	-	-	0	0	-	0.600	0.560	0.630	-	-	0	-	0.00%
2020-04-07	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2020-04-06	0	0.600	0.580	0.600	0.560	0.660	95,000	56,850	0.5984	0.600	0.580	0.600	0.560	0.660	95,000	0.5984	7.14%
2020-04-03	0	0.560	0.560	0.570	0.560	0.570	55,000	31,050	0.5645	0.560	0.560	0.570	0.560	0.570	55,000	0.5645	-1.75%
2020-04-02	0	0.570	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.600	0.570	0.570	10,000	0.5700	0.00%
2020-04-01	0	0.570	0.570	0.650	0.570	0.570	35,000	19,950	0.5700	0.570	0.570	0.650	0.570	0.570	35,000	0.5700	0.00%
2020-03-31	0	0.570	0.570	0.590	0.570	0.620	55,000	32,200	0.5855	0.570	0.570	0.590	0.570	0.620	55,000	0.5855	-3.39%
2020-03-30	0	0.590	0.570	0.590	0.560	0.590	30,000	17,050	0.5683	0.590	0.570	0.590	0.560	0.590	30,000	0.5683	3.51%
2020-03-27	0	0.570	0.570	0.660	-	-	0	0	-	0.570	0.570	0.660	-	-	0	-	0.00%
2020-03-26	0	0.570	0.570	0.660	-	-	0	0	-	0.570	0.570	0.660	-	-	0	-	1.79%
2020-03-25	0	0.560	0.560	0.680	0.560	0.570	10,000	5,650	0.5650	0.560	0.560	0.680	0.560	0.570	10,000	0.5650	-5.08%
2020-03-24	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	-1.67%
2020-03-23	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	-7.69%
2020-03-20	0	0.650	0.590	0.690	0.580	0.650	95,000	57,850	0.6089	0.650	0.590	0.690	0.580	0.650	95,000	0.6089	10.17%
2020-03-19	0	0.590	0.580	0.590	0.560	0.590	80,000	45,400	0.5675	0.590	0.580	0.590	0.560	0.590	80,000	0.5675	-9.23%
2020-03-18	0	0.650	0.650	0.790	0.650	0.650	5,000	3,250	0.6500	0.650	0.650	0.790	0.650	0.650	5,000	0.6500	0.00%
2020-03-17	0	0.650	0.650	0.690	0.580	0.650	111,000	70,810	0.6379	0.650	0.650	0.690	0.580	0.650	111,000	0.6379	6.56%
2020-03-16	0	0.610	0.610	0.680	0.610	0.690	65,000	41,850	0.6438	0.610	0.610	0.680	0.610	0.690	65,000	0.6438	-6.15%
2020-03-13	0	0.650	0.610	0.660	0.590	0.700	250,000	166,050	0.6642	0.650	0.610	0.660	0.590	0.700	250,000	0.6642	-13.33%
2020-03-12	0	0.750	0.730	0.780	0.750	0.750	20,000	15,000	0.7500	0.750	0.730	0.780	0.750	0.750	20,000	0.7500	-2.60%
2020-03-11	0	0.770	0.750	0.770	0.770	0.770	5,000	3,850	0.7700	0.770	0.750	0.770	0.770	0.770	5,000	0.7700	0.00%
2020-03-10	0	0.770	0.770	0.790	0.750	0.770	35,000	26,650	0.7614	0.770	0.770	0.790	0.750	0.770	35,000	0.7614	-2.53%
2020-03-09	0	0.790	0.750	0.790	0.750	0.790	25,000	19,000	0.7600	0.790	0.750	0.790	0.750	0.790	25,000	0.7600	-1.25%
2020-03-06	0	0.800	0.790	0.830	0.800	0.800	5,000	4,000	0.8000	0.800	0.790	0.830	0.800	0.800	5,000	0.8000	-3.61%
2020-03-05	0	0.830	0.800	1.000	0.790	0.840	95,000	76,500	0.8053	0.830	0.800	1.000	0.790	0.840	95,000	0.8053	0.00%
2020-03-04	0	0.830	0.750	0.830	0.830	0.860	25,000	20,900	0.8360	0.830	0.750	0.830	0.830	0.860	25,000	0.8360	2.47%
2020-03-03	0	0.810	0.810	0.860	0.780	0.870	45,000	36,600	0.8133	0.810	0.810	0.860	0.780	0.870	45,000	0.8133	-3.57%
2020-03-02	0	0.840	0.820	0.880	0.840	0.850	30,000	25,150	0.8383	0.840	0.820	0.880	0.840	0.850	30,000	0.8383	-4.55%
2020-02-28	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	-3.30%
2020-02-27	0	0.910	0.730	0.910	0.910	0.910	10,000	9,100	0.9100	0.910	0.730	0.910	0.910	0.910	10,000	0.9100	1.11%
2020-02-26	0	0.900	0.770	0.900	0.910	0.910	70,000	63,700	0.9100	0.900	0.770	0.900	0.910	0.910	70,000	0.9100	-1.10%
2020-02-25	0	0.910	0.760	0.940	-	-	0	0	-	0.910	0.760	0.940	-	-	0	-	0.00%
2020-02-24	0	0.910	0.740	0.950	-	-	0	0	-	0.910	0.740	0.950	-	-	0	-	0.00%
2020-02-21	0	0.910	0.760	0.940	-	-	0	0	-	0.910	0.760	0.940	-	-	0	-	0.00%
2020-02-20	0	0.910	0.750	0.910	-	-	0	0	-	0.910	0.750	0.910	-	-	0	-	-3.19%
2020-02-19	0	0.940	0.900	0.940	0.900	1.000	55,000	51,550	0.9373	0.940	0.900	0.940	0.900	1.000	55,000	0.9373	9.30%
2020-02-18	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	-1.15%
2020-02-17	0	0.870	0.780	0.890	-	-	0	0	-	0.870	0.780	0.890	-	-	0	-	0.00%
2020-02-14	0	0.870	0.810	0.880	0.870	0.870	15,000	13,050	0.8700	0.870	0.810	0.880	0.870	0.870	15,000	0.8700	3.57%
2020-02-13	0	0.840	0.830	0.910	0.830	0.920	90,000	79,150	0.8794	0.840	0.830	0.910	0.830	0.920	90,000	0.8794	5.00%
2020-02-12	0	0.800	0.780	0.800	0.710	0.820	200,000	158,000	0.7900	0.800	0.780	0.800	0.710	0.820	200,000	0.7900	-4.76%
2020-02-11	0	0.840	0.840	0.890	-	-	0	0	-	0.840	0.840	0.890	-	-	0	-	0.00%
2020-02-10	0	0.840	0.810	0.880	-	-	0	0	-	0.840	0.810	0.880	-	-	0	-	0.00%
2020-02-07	0	0.840	0.750	0.900	0.840	0.910	85,000	74,950	0.8818	0.840	0.750	0.900	0.840	0.910	85,000	0.8818	-2.33%
2020-02-06	0	0.860	0.800	0.900	0.860	0.860	5,000	4,300	0.8600	0.860	0.800	0.900	0.860	0.860	5,000	0.8600	0.00%
2020-02-05	0	0.860	0.800	0.890	0.860	0.860	20,000	17,200	0.8600	0.860	0.800	0.890	0.860	0.860	20,000	0.8600	0.00%
2020-02-04	0	0.860	0.800	0.890	0.860	0.860	5,000	4,300	0.8600	0.860	0.800	0.890	0.860	0.860	5,000	0.8600	-2.27%
2020-02-03	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2020-01-31	0	0.880	0.870	0.890	0.870	0.890	55,000	48,300	0.8782	0.880	0.870	0.890	0.870	0.890	55,000	0.8782	-1.12%
2020-01-30	0	0.890	0.870	0.910	0.880	0.930	90,000	80,850	0.8983	0.890	0.870	0.910	0.880	0.930	90,000	0.8983	-3.26%
2020-01-29	0	0.920	0.900	0.930	0.900	0.910	55,000	50,000	0.9091	0.920	0.900	0.930	0.900	0.910	55,000	0.9091	-6.12%
2020-01-24	0	0.980	0.930	0.980	0.990	0.990	45,000	44,550	0.9900	0.980	0.930	0.980	0.990	0.990	45,000	0.9900	1.03%
2020-01-23	0	0.970	0.970	1.000	0.930	0.980	95,000	91,150	0.9595	0.970	0.970	1.000	0.930	0.980	95,000	0.9595	0.00%
2020-01-22	0	0.970	0.960	0.990	0.950	1.160	130,000	128,700	0.9900	0.970	0.960	0.990	0.950	1.160	130,000	0.9900	1.04%
2020-01-21	0	0.960	0.950	0.970	0.950	1.010	60,000	58,300	0.9717	0.960	0.950	0.970	0.950	1.010	60,000	0.9717	-2.04%
2020-01-20	0	0.980	0.980	1.010	0.970	0.980	30,000	29,200	0.9733	0.980	0.980	1.010	0.970	0.980	30,000	0.9733	2.08%
2020-01-17	0	0.960	0.960	0.990	0.960	0.960	20,000	19,200	0.9600	0.960	0.960	0.990	0.960	0.960	20,000	0.9600	0.00%
2020-01-16	0	0.960	0.960	0.980	0.960	0.960	30,000	28,800	0.9600	0.960	0.960	0.980	0.960	0.960	30,000	0.9600	0.00%
2020-01-15	0	0.960	0.960	0.990	0.960	1.010	70,000	69,650	0.9950	0.960	0.960	0.990	0.960	1.010	70,000	0.9950	0.00%
2020-01-14	0	0.960	0.960	0.990	0.960	1.010	45,000	43,850	0.9744	0.960	0.960	0.990	0.960	1.010	45,000	0.9744	-1.03%
2020-01-13	0	0.970	0.960	0.990	0.960	0.980	65,000	62,650	0.9638	0.970	0.960	0.990	0.960	0.980	65,000	0.9638	-2.02%
2020-01-10	0	0.990	0.960	0.990	0.970	1.020	45,000	44,350	0.9856	0.990	0.960	0.990	0.970	1.020	45,000	0.9856	2.06%
2020-01-09	0	0.970	0.960	0.990	0.970	0.990	35,000	34,050	0.9729	0.970	0.960	0.990	0.970	0.990	35,000	0.9729	0.00%
2020-01-08	0	0.970	0.970	0.980	0.960	1.010	95,000	92,850	0.9774	0.970	0.970	0.980	0.960	1.010	95,000	0.9774	-2.02%
2020-01-07	0	0.990	0.980	1.000	0.990	1.010	35,000	34,950	0.9986	0.990	0.980	1.000	0.990	1.010	35,000	0.9986	0.00%
2020-01-06	0	0.990	0.980	1.020	0.980	1.070	75,000	75,600	1.0080	0.990	0.980	1.020	0.980	1.070	75,000	1.0080	0.00%
2020-01-03	0	0.990	0.980	1.030	0.980	1.000	45,000	44,550	0.9900	0.990	0.980	1.030	0.980	1.000	45,000	0.9900	2.06%
2020-01-02	0	0.970	0.970	1.060	0.970	0.970	10,000	9,700	0.9700	0.970	0.970	1.060	0.970	0.970	10,000	0.9700	-3.96%
2019-12-31	0	1.010	1.000	1.020	1.000	1.010	15,000	15,050	1.0033	1.010	1.000	1.020	1.000	1.010	15,000	1.0033	-0.98%
2019-12-30	0	1.020	0.990	1.020	1.020	1.070	25,000	26,050	1.0420	1.020	0.990	1.020	1.020	1.070	25,000	1.0420	6.25%
2019-12-27	0	0.960	0.930	0.990	0.960	1.010	50,000	49,200	0.9840	0.960	0.930	0.990	0.960	1.010	50,000	0.9840	0.00%
2019-12-24	0	0.960	0.940	0.990	0.960	0.980	30,000	29,050	0.9683	0.960	0.940	0.990	0.960	0.980	30,000	0.9683	-1.03%
2019-12-23	0	0.970	0.970	0.990	0.970	0.980	20,000	19,450	0.9725	0.970	0.970	0.990	0.970	0.980	20,000	0.9725	-3.00%
2019-12-20	0	1.000	1.000	1.070	0.970	0.990	25,000	24,550	0.9820	1.000	1.000	1.070	0.970	0.990	25,000	0.9820	3.09%
2019-12-19	0	0.970	0.970	1.020	0.970	1.030	70,000	69,600	0.9943	0.970	0.970	1.020	0.970	1.030	70,000	0.9943	1.04%
2019-12-18	0	0.960	0.930	1.020	0.960	1.000	20,000	19,550	0.9775	0.960	0.930	1.020	0.960	1.000	20,000	0.9775	-4.00%
2019-12-17	0	1.000	0.970	1.070	1.000	1.000	25,000	25,000	1.0000	1.000	0.970	1.070	1.000	1.000	25,000	1.0000	0.00%
2019-12-16	0	1.000	0.980	1.020	1.000	1.020	20,000	20,200	1.0100	1.000	0.980	1.020	1.000	1.020	20,000	1.0100	0.00%
2019-12-13	0	1.000	0.970	1.020	1.000	1.040	85,000	85,650	1.0076	1.000	0.970	1.020	1.000	1.040	85,000	1.0076	0.00%
2019-12-12	0	1.000	1.000	1.040	1.000	1.010	25,000	25,050	1.0020	1.000	1.000	1.040	1.000	1.010	25,000	1.0020	-0.99%
2019-12-11	0	1.010	0.980	1.020	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.020	1.010	1.010	5,000	1.0100	2.02%
2019-12-10	0	0.990	0.930	1.040	0.990	1.000	15,000	14,900	0.9933	0.990	0.930	1.040	0.990	1.000	15,000	0.9933	-1.98%
2019-12-09	0	1.010	0.930	1.010	0.780	1.070	60,000	58,100	0.9683	1.010	0.930	1.010	0.780	1.070	60,000	0.9683	4.12%
2019-12-06	0	0.970	0.970	1.030	0.950	1.040	25,000	24,500	0.9800	0.970	0.970	1.030	0.950	1.040	25,000	0.9800	0.00%
2019-12-05	0	0.970	0.970	1.200	-	-	0	0	-	0.970	0.970	1.200	-	-	0	-	1.04%
2019-12-04	0	0.960	0.960	1.050	0.960	0.960	25,000	24,000	0.9600	0.960	0.960	1.050	0.960	0.960	25,000	0.9600	-5.88%
2019-12-03	0	1.020	0.960	1.190	-	-	0	0	-	1.020	0.960	1.190	-	-	0	-	0.00%
2019-12-02	0	1.020	0.990	1.150	-	-	0	0	-	1.020	0.990	1.150	-	-	0	-	0.00%
2019-11-29	0	1.020	0.990	1.150	1.000	1.020	10,000	10,100	1.0100	1.020	0.990	1.150	1.000	1.020	10,000	1.0100	3.03%
2019-11-28	0	0.990	0.990	1.080	0.980	0.990	55,000	53,950	0.9809	0.990	0.990	1.080	0.980	0.990	55,000	0.9809	0.00%
2019-11-27	0	0.990	0.980	1.120	0.980	0.990	20,000	19,700	0.9850	0.990	0.980	1.120	0.980	0.990	20,000	0.9850	-1.98%
2019-11-26	0	1.010	0.970	1.060	1.010	1.010	5,000	5,050	1.0100	1.010	0.970	1.060	1.010	1.010	5,000	1.0100	0.00%
2019-11-25	0	1.010	0.990	1.140	0.980	1.090	155,000	156,400	1.0090	1.010	0.990	1.140	0.980	1.090	155,000	1.0090	-5.61%
2019-11-22	0	1.070	1.020	1.120	1.070	1.140	135,000	145,750	1.0796	1.070	1.020	1.120	1.070	1.140	135,000	1.0796	4.90%
2019-11-21	0	1.020	1.020	1.080	1.020	1.020	5,000	5,100	1.0200	1.020	1.020	1.080	1.020	1.020	5,000	1.0200	0.00%
2019-11-20	0	1.020	0.990	1.030	0.970	1.020	20,000	19,950	0.9975	1.020	0.990	1.030	0.970	1.020	20,000	0.9975	-0.97%
2019-11-19	0	1.030	1.010	1.040	1.000	1.040	10,170,000	10,373,950	1.0201	1.030	1.010	1.040	1.000	1.040	10,170,000	1.0201	-1.90%
2019-11-18	0	1.050	1.040	1.100	1.030	1.050	2,490,000	2,613,750	1.0497	1.050	1.040	1.100	1.030	1.050	2,490,000	1.0497	0.96%
2019-11-15	0	1.040	1.040	1.080	1.020	1.110	3,185,000	3,347,350	1.0510	1.040	1.040	1.080	1.020	1.110	3,185,000	1.0510	-6.31%
2019-11-14	0	1.110	1.110	1.130	1.000	1.140	12,530,000	12,926,150	1.0316	1.110	1.110	1.130	1.000	1.140	12,530,000	1.0316	-3.48%
2019-11-13	0	1.150	1.150	1.180	1.060	1.820	9,939,000	10,960,270	1.1028	1.150	1.150	1.180	1.060	1.820	9,939,000	1.1028	19.79%
2019-11-12	0	0.960	0.980	1.100	0.960	1.000	5,995,000	5,755,900	0.9601	0.960	0.980	1.100	0.960	1.000	5,995,000	0.9601	2.13%
2019-11-11	0	0.940	0.940	1.000	0.910	0.910	5,000	4,550	0.9100	0.940	0.940	1.000	0.910	0.910	5,000	0.9100	-7.84%
2019-11-08	0	1.020	0.900	1.020	-	-	0	0	-	1.020	0.900	1.020	-	-	0	-	0.00%
2019-11-07	0	1.020	0.900	1.100	-	-	0	0	-	1.020	0.900	1.100	-	-	0	-	0.00%
2019-11-06	0	1.020	0.900	1.100	-	-	0	0	-	1.020	0.900	1.100	-	-	0	-	0.00%
2019-11-05	0	1.020	1.020	1.100	1.020	1.020	5,000	5,100	1.0200	1.020	1.020	1.100	1.020	1.020	5,000	1.0200	0.00%
2019-11-04	0	1.020	0.960	1.020	0.980	1.100	30,000	30,900	1.0300	1.020	0.960	1.020	0.980	1.100	30,000	1.0300	3.03%
2019-11-01	0	0.990	0.980	1.120	0.980	0.980	20,000	19,600	0.9800	0.990	0.980	1.120	0.980	0.980	20,000	0.9800	6.45%
2019-10-31	0	0.930	0.930	1.120	0.900	0.900	5,000	4,500	0.9000	0.930	0.930	1.120	0.900	0.900	5,000	0.9000	-12.26%
2019-10-30	0	1.060	0.930	1.070	1.060	1.060	10,000	10,600	1.0600	1.060	0.930	1.070	1.060	1.060	10,000	1.0600	-0.93%
2019-10-29	0	1.070	0.910	1.120	1.060	1.070	10,000	10,650	1.0650	1.070	0.910	1.120	1.060	1.070	10,000	1.0650	-3.60%
2019-10-28	0	1.110	0.910	1.120	-	-	0	0	-	1.110	0.910	1.120	-	-	0	-	0.00%
2019-10-25	0	1.110	0.870	1.110	-	-	30,000	33,900	1.1300	1.110	0.870	1.110	-	-	30,000	1.1300	-1.77%
2019-10-24	0	1.130	0.860	1.140	1.130	1.140	25,000	28,300	1.1320	1.130	0.860	1.140	1.130	1.140	25,000	1.1320	8.65%
2019-10-23	0	1.040	1.040	1.150	-	-	0	0	-	1.040	1.040	1.150	-	-	0	-	0.00%
2019-10-22	0	1.040	0.940	1.130	1.020	1.040	35,000	36,050	1.0300	1.040	0.940	1.130	1.020	1.040	35,000	1.0300	1.96%
2019-10-21	0	1.020	1.020	1.050	-	-	0	0	-	1.020	1.020	1.050	-	-	0	-	0.99%
2019-10-18	0	1.010	1.010	1.130	1.010	1.010	5,000	5,050	1.0100	1.010	1.010	1.130	1.010	1.010	5,000	1.0100	0.00%
2019-10-17	0	1.010	0.980	1.130	-	-	0	0	-	1.010	0.980	1.130	-	-	0	-	0.00%
2019-10-16	0	1.010	0.950	1.130	-	-	0	0	-	1.010	0.950	1.130	-	-	0	-	0.00%
2019-10-15	0	1.010	1.000	1.150	-	-	0	0	-	1.010	1.000	1.150	-	-	0	-	0.00%
2019-10-14	0	1.010	1.010	1.140	1.000	1.000	5,000	5,000	1.0000	1.010	1.010	1.140	1.000	1.000	5,000	1.0000	-2.88%
2019-10-11	0	1.040	0.870	1.040	1.050	1.060	15,000	15,800	1.0533	1.040	0.870	1.040	1.050	1.060	15,000	1.0533	-1.89%
2019-10-10	0	1.060	1.050	1.060	1.050	1.060	15,000	15,800	1.0533	1.060	1.050	1.060	1.050	1.060	15,000	1.0533	0.95%
2019-10-09	0	1.050	1.050	1.100	1.050	1.050	15,000	15,750	1.0500	1.050	1.050	1.100	1.050	1.050	15,000	1.0500	-2.78%
2019-10-08	0	1.080	1.060	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.060	1.080	1.080	1.080	10,000	1.0800	0.00%
2019-10-04	0	1.080	1.070	1.080	1.080	1.080	35,000	37,800	1.0800	1.080	1.070	1.080	1.080	1.080	35,000	1.0800	0.00%
2019-10-03	0	1.080	1.080	1.200	1.080	1.080	140,000	151,200	1.0800	1.080	1.080	1.200	1.080	1.080	140,000	1.0800	-2.70%
2019-10-02	0	1.110	1.080	1.190	-	-	0	0	-	1.110	1.080	1.190	-	-	0	-	0.00%
2019-09-30	0	1.110	1.110	1.190	1.110	1.110	5,000	5,550	1.1100	1.110	1.110	1.190	1.110	1.110	5,000	1.1100	0.00%
2019-09-27	0	1.110	1.100	1.200	1.110	1.110	30,000	33,300	1.1100	1.110	1.100	1.200	1.110	1.110	30,000	1.1100	0.00%
2019-09-26	0	1.110	1.110	1.200	1.110	1.110	30,000	33,300	1.1100	1.110	1.110	1.200	1.110	1.110	30,000	1.1100	0.00%
2019-09-25	0	1.110	1.110	1.200	1.110	1.110	5,000	5,550	1.1100	1.110	1.110	1.200	1.110	1.110	5,000	1.1100	-4.31%
2019-09-24	0	1.160	1.110	1.160	-	-	0	0	-	1.160	1.110	1.160	-	-	0	-	0.00%
2019-09-23	0	1.160	1.160	1.220	1.150	1.160	75,000	86,750	1.1567	1.160	1.160	1.220	1.150	1.160	75,000	1.1567	-1.69%
2019-09-20	0	1.180	1.150	1.180	-	-	0	0	-	1.180	1.150	1.180	-	-	0	-	0.00%
2019-09-19	0	1.180	1.170	1.200	1.150	1.200	40,000	46,700	1.1675	1.180	1.170	1.200	1.150	1.200	40,000	1.1675	-1.67%
2019-09-18	0	1.200	1.150	1.200	1.200	1.200	30,000	36,000	1.2000	1.200	1.150	1.200	1.200	1.200	30,000	1.2000	0.00%
2019-09-17	0	1.200	1.190	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	1.190	1.200	1.200	1.200	10,000	1.2000	0.84%
2019-09-16	0	1.190	1.190	1.230	1.180	1.300	90,000	109,950	1.2217	1.190	1.190	1.230	1.180	1.300	90,000	1.2217	-2.46%
2019-09-13	0	1.220	1.220	1.240	1.160	1.250	180,000	215,250	1.1958	1.220	1.220	1.240	1.160	1.250	180,000	1.1958	1.67%
2019-09-12	0	1.200	1.200	1.240	1.110	1.150	50,000	56,300	1.1260	1.200	1.200	1.240	1.110	1.150	50,000	1.1260	4.35%
2019-09-11	0	1.150	1.080	1.150	1.060	1.250	95,000	110,600	1.1642	1.150	1.080	1.150	1.060	1.250	95,000	1.1642	7.48%
2019-09-10	0	1.070	1.050	1.070	-	-	0	0	-	1.070	1.050	1.070	-	-	0	-	0.00%
2019-09-09	0	1.070	1.000	1.070	-	-	5,000	5,400	1.0800	1.070	1.000	1.070	-	-	5,000	1.0800	0.00%
2019-09-06	0	1.070	1.070	1.200	-	-	0	0	-	1.070	1.070	1.200	-	-	0	-	3.88%
2019-09-05	0	1.030	1.030	1.250	1.010	1.010	10,000	10,100	1.0100	1.030	1.030	1.250	1.010	1.010	10,000	1.0100	-1.90%
2019-09-04	0	1.050	1.050	1.250	1.000	1.020	25,000	25,200	1.0080	1.050	1.050	1.250	1.000	1.020	25,000	1.0080	0.00%
2019-09-03	0	1.050	1.050	1.100	0.980	0.990	10,000	9,850	0.9850	1.050	1.050	1.100	0.980	0.990	10,000	0.9850	-3.67%
2019-09-02	0	1.090	0.980	1.200	-	-	0	0	-	1.090	0.980	1.200	-	-	0	-	0.00%
2019-08-30	0	1.090	1.000	1.100	1.070	1.100	55,000	59,700	1.0855	1.090	1.000	1.100	1.070	1.100	55,000	1.0855	11.22%
2019-08-29	0	0.980	0.980	1.100	0.930	0.990	85,000	82,700	0.9729	0.980	0.980	1.100	0.930	0.990	85,000	0.9729	-1.01%
2019-08-28	0	0.990	0.990	1.100	0.910	0.910	10,000	9,100	0.9100	0.990	0.990	1.100	0.910	0.910	10,000	0.9100	-1.00%
2019-08-27	0	1.000	1.000	1.140	1.000	1.000	25,000	25,000	1.0000	1.000	1.000	1.140	1.000	1.000	25,000	1.0000	1.01%
2019-08-26	0	0.990	0.980	1.020	0.980	1.020	60,000	59,550	0.9925	0.990	0.980	1.020	0.980	1.020	60,000	0.9925	-3.88%
2019-08-23	0	1.030	1.030	1.140	1.010	1.010	10,000	10,100	1.0100	1.030	1.030	1.140	1.010	1.010	10,000	1.0100	-9.65%
2019-08-22	0	1.140	1.030	1.150	-	-	0	0	-	1.140	1.030	1.150	-	-	0	-	0.00%
2019-08-21	0	1.140	1.030	1.250	-	-	0	0	-	1.140	1.030	1.250	-	-	0	-	0.00%
2019-08-20	0	1.140	1.110	1.150	1.140	1.150	55,000	62,800	1.1418	1.140	1.110	1.150	1.140	1.150	55,000	1.1418	3.64%
2019-08-19	0	1.100	1.100	1.110	1.100	1.100	30,000	33,000	1.1000	1.100	1.100	1.110	1.100	1.100	30,000	1.1000	0.92%
2019-08-16	0	1.090	1.070	1.120	1.030	1.120	400,000	421,050	1.0526	1.090	1.070	1.120	1.030	1.120	400,000	1.0526	-2.68%
2019-08-15	0	1.120	1.120	1.130	1.120	1.120	55,000	61,600	1.1200	1.120	1.120	1.130	1.120	1.120	55,000	1.1200	0.00%
2019-08-14	0	1.120	1.120	1.200	1.120	1.120	5,000	5,600	1.1200	1.120	1.120	1.200	1.120	1.120	5,000	1.1200	-0.88%
2019-08-13	0	1.130	1.120	1.200	1.100	1.130	55,000	61,350	1.1155	1.130	1.120	1.200	1.100	1.130	55,000	1.1155	1.80%
2019-08-12	0	1.110	1.100	1.250	-	-	0	0	-	1.110	1.100	1.250	-	-	0	-	0.00%
2019-08-09	0	1.110	1.110	1.270	1.030	1.030	20,000	20,600	1.0300	1.110	1.110	1.270	1.030	1.030	20,000	1.0300	-9.76%
2019-08-08	0	1.230	1.100	1.230	-	-	0	0	-	1.230	1.100	1.230	-	-	0	-	-1.60%
2019-08-07	0	1.250	1.180	1.250	1.240	1.250	110,000	137,200	1.2473	1.250	1.180	1.250	1.240	1.250	110,000	1.2473	8.70%
2019-08-06	0	1.150	1.150	1.250	1.100	1.180	150,000	170,850	1.1390	1.150	1.150	1.250	1.100	1.180	150,000	1.1390	-2.54%
2019-08-05	0	1.180	1.180	1.230	1.180	1.250	100,000	122,000	1.2200	1.180	1.180	1.230	1.180	1.250	100,000	1.2200	-7.81%
2019-08-02	0	1.280	1.280	1.340	1.260	1.280	40,000	50,850	1.2713	1.280	1.280	1.340	1.260	1.280	40,000	1.2713	-6.57%
2019-08-01	0	1.370	1.200	1.370	1.370	1.370	15,000	20,550	1.3700	1.370	1.200	1.370	1.370	1.370	15,000	1.3700	7.03%
2019-07-31	0	1.280	1.200	1.380	1.280	1.290	70,000	88,900	1.2700	1.280	1.200	1.380	1.280	1.290	70,000	1.2700	0.00%
2019-07-30	0	1.280	1.280	1.380	1.270	1.270	25,000	31,550	1.2620	1.280	1.280	1.380	1.270	1.270	25,000	1.2620	2.40%
2019-07-29	0	1.250	1.250	1.390	1.250	1.360	75,000	99,900	1.3320	1.250	1.250	1.390	1.250	1.360	75,000	1.3320	-10.71%
2019-07-26	0	1.400	1.280	1.400	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2019-07-25	0	1.400	1.280	1.400	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2019-07-24	0	1.400	1.400	1.430	1.400	1.400	75,000	105,000	1.4000	1.400	1.400	1.430	1.400	1.400	75,000	1.4000	5.26%
2019-07-23	0	1.330	1.260	1.350	1.260	1.340	90,000	117,300	1.3033	1.330	1.260	1.350	1.260	1.340	90,000	1.3033	6.40%
2019-07-22	0	1.250	1.200	1.350	1.250	1.250	20,000	25,000	1.2500	1.250	1.200	1.350	1.250	1.250	20,000	1.2500	-7.41%
2019-07-19	0	1.350	1.330	1.360	1.350	1.360	45,000	61,150	1.3589	1.350	1.330	1.360	1.350	1.360	45,000	1.3589	0.00%
2019-07-18	0	1.350	1.330	1.360	-	-	0	0	-	1.350	1.330	1.360	-	-	0	-	0.00%
2019-07-17	0	1.350	1.350	1.420	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.420	1.350	1.350	5,000	1.3500	-1.46%
2019-07-16	0	1.370	1.360	1.420	1.360	1.370	20,000	27,350	1.3675	1.370	1.360	1.420	1.360	1.370	20,000	1.3675	1.48%
2019-07-15	0	1.350	1.350	1.480	1.320	1.360	55,000	74,100	1.3473	1.350	1.350	1.480	1.320	1.360	55,000	1.3473	-3.57%
2019-07-12	0	1.400	1.320	1.400	1.400	1.400	20,000	28,000	1.4000	1.400	1.320	1.400	1.400	1.400	20,000	1.4000	-6.04%
2019-07-11	0	1.490	1.410	1.490	-	-	0	0	-	1.490	1.410	1.490	-	-	0	-	-0.67%
2019-07-10	0	1.500	1.350	1.500	1.400	1.500	85,000	125,600	1.4776	1.500	1.350	1.500	1.400	1.500	85,000	1.4776	7.14%
2019-07-09	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-3.45%
2019-07-08	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-2.68%
2019-07-05	0	1.490	1.410	1.490	1.400	1.490	35,000	50,250	1.4357	1.490	1.410	1.490	1.400	1.490	35,000	1.4357	-0.67%
2019-07-04	0	1.500	-	1.500	1.430	1.500	30,000	43,400	1.4467	1.500	-	1.500	1.430	1.500	30,000	1.4467	0.00%
2019-07-03	0	1.500	-	1.500	1.440	1.500	175,000	259,600	1.4834	1.500	-	1.500	1.440	1.500	175,000	1.4834	0.00%
2019-07-02	0	1.500	1.330	1.500	1.420	1.500	170,000	249,400	1.4671	1.500	1.330	1.500	1.420	1.500	170,000	1.4671	0.00%
2019-06-28	0	1.500	1.440	1.500	-	-	0	0	-	1.500	1.440	1.500	-	-	0	-	0.00%
2019-06-27	0	1.500	1.440	1.500	1.440	1.500	35,000	50,850	1.4529	1.500	1.440	1.500	1.440	1.500	35,000	1.4529	0.00%
2019-06-26	0	1.500	1.480	1.500	1.460	1.500	55,000	80,800	1.4691	1.500	1.480	1.500	1.460	1.500	55,000	1.4691	-1.96%
2019-06-25	0	1.530	1.480	1.530	1.520	1.530	65,000	99,300	1.5277	1.530	1.480	1.530	1.520	1.530	65,000	1.5277	0.66%
2019-06-24	0	1.520	1.490	1.520	1.530	1.530	50,000	76,500	1.5300	1.520	1.490	1.520	1.530	1.530	50,000	1.5300	4.83%
2019-06-21	0	1.450	1.450	1.520	1.350	1.520	125,000	180,700	1.4456	1.450	1.450	1.520	1.350	1.520	125,000	1.4456	-7.64%
2019-06-20	0	1.570	1.530	1.570	1.550	1.570	100,000	155,700	1.5570	1.570	1.530	1.570	1.550	1.570	100,000	1.5570	3.97%
2019-06-19	0	1.510	1.500	1.550	1.510	1.550	150,000	230,100	1.5340	1.510	1.500	1.550	1.510	1.550	150,000	1.5340	-1.31%
2019-06-18	0	1.530	1.500	1.540	1.490	1.530	70,000	105,750	1.5107	1.530	1.500	1.540	1.490	1.530	70,000	1.5107	2.00%
2019-06-17	0	1.500	1.480	1.520	1.500	1.540	60,000	92,100	1.5350	1.500	1.480	1.520	1.500	1.540	60,000	1.5350	0.00%
2019-06-14	0	1.500	1.480	1.500	1.500	1.530	125,000	189,900	1.5192	1.500	1.480	1.500	1.500	1.530	125,000	1.5192	0.00%
2019-06-13	0	1.500	1.480	1.500	1.470	1.520	160,000	240,700	1.5044	1.500	1.480	1.500	1.470	1.520	160,000	1.5044	0.00%
2019-06-12	0	1.500	1.500	1.520	1.430	1.480	70,000	102,050	1.4579	1.500	1.500	1.520	1.430	1.480	70,000	1.4579	2.04%
2019-06-11	0	1.470	1.470	1.480	1.410	1.470	60,000	86,400	1.4400	1.470	1.470	1.480	1.410	1.470	60,000	1.4400	2.80%
2019-06-10	0	1.430	1.290	1.440	1.280	1.440	150,000	209,200	1.3947	1.430	1.290	1.440	1.280	1.440	150,000	1.3947	7.52%
2019-06-06	0	1.330	1.330	1.440	1.290	1.380	80,000	109,000	1.3625	1.330	1.330	1.440	1.290	1.380	80,000	1.3625	-3.62%
2019-06-05	0	1.380	1.300	1.380	1.380	1.390	35,000	48,400	1.3829	1.380	1.300	1.380	1.380	1.390	35,000	1.3829	-0.72%
2019-06-04	0	1.390	1.360	1.400	1.360	1.390	30,000	41,400	1.3800	1.390	1.360	1.400	1.360	1.390	30,000	1.3800	-0.71%
2019-06-03	0	1.400	1.350	1.440	1.350	1.400	55,000	74,500	1.3545	1.400	1.350	1.440	1.350	1.400	55,000	1.3545	3.70%
2019-05-31	0	1.350	1.340	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.340	1.350	1.350	1.350	5,000	1.3500	0.00%
2019-05-30	0	1.350	1.340	1.400	1.350	1.350	20,000	27,000	1.3500	1.350	1.340	1.400	1.350	1.350	20,000	1.3500	-1.46%
2019-05-29	0	1.370	1.340	1.370	1.340	1.370	130,000	176,000	1.3538	1.370	1.340	1.370	1.340	1.370	130,000	1.3538	-0.72%
2019-05-28	0	1.380	1.360	1.400	1.300	1.380	195,000	262,550	1.3464	1.380	1.360	1.400	1.300	1.380	195,000	1.3464	6.15%
2019-05-27	0	1.300	1.280	1.300	-	-	0	0	-	1.300	1.280	1.300	-	-	0	-	-1.52%
2019-05-24	0	1.320	1.290	1.340	-	-	25,000	32,250	1.2900	1.320	1.290	1.340	-	-	25,000	1.2900	0.00%
2019-05-23	0	1.320	1.290	1.340	-	-	0	0	-	1.320	1.290	1.340	-	-	0	-	0.00%
2019-05-22	0	1.320	1.300	1.350	1.320	1.330	10,000	13,250	1.3250	1.320	1.300	1.350	1.320	1.330	10,000	1.3250	1.54%
2019-05-21	0	1.300	1.300	1.350	1.290	1.300	40,000	51,750	1.2938	1.300	1.300	1.350	1.290	1.300	40,000	1.2938	-3.70%
2019-05-20	0	1.350	1.290	1.350	-	-	0	0	-	1.350	1.290	1.350	-	-	0	-	-0.74%
2019-05-17	0	1.360	1.360	1.500	1.320	1.330	35,000	46,350	1.3243	1.360	1.360	1.500	1.320	1.330	35,000	1.3243	0.00%
2019-05-16	0	1.360	1.350	1.500	-	-	0	0	-	1.360	1.350	1.500	-	-	0	-	0.00%
2019-05-15	0	1.360	1.360	1.480	-	-	0	0	-	1.360	1.360	1.480	-	-	0	-	3.03%
2019-05-14	0	1.320	1.320	1.400	1.300	1.330	245,000	319,300	1.3033	1.320	1.320	1.400	1.300	1.330	245,000	1.3033	-2.94%
2019-05-10	0	1.360	1.350	1.410	1.360	1.370	45,000	61,250	1.3611	1.360	1.350	1.410	1.360	1.370	45,000	1.3611	0.00%
2019-05-09	0	1.360	1.360	1.380	1.360	1.380	90,000	122,850	1.3650	1.360	1.360	1.380	1.360	1.380	90,000	1.3650	-0.73%
2019-05-08	0	1.370	1.370	1.400	1.340	1.340	5,000	6,700	1.3400	1.370	1.370	1.400	1.340	1.340	5,000	1.3400	-6.16%
2019-05-07	0	1.460	1.380	1.460	1.460	1.520	10,000	14,900	1.4900	1.460	1.380	1.460	1.460	1.520	10,000	1.4900	7.35%
2019-05-06	0	1.360	1.360	1.440	1.360	1.360	5,000	6,800	1.3600	1.360	1.360	1.440	1.360	1.360	5,000	1.3600	-6.85%
2019-05-03	0	1.460	1.350	1.460	-	-	0	0	-	1.460	1.350	1.460	-	-	0	-	-1.35%
2019-05-02	0	1.480	1.380	1.480	-	-	0	0	-	1.480	1.380	1.480	-	-	0	-	-0.67%
2019-04-30	0	1.490	1.350	1.490	1.350	1.540	105,000	147,400	1.4038	1.490	1.350	1.490	1.350	1.540	105,000	1.4038	8.76%
2019-04-29	0	1.370	1.350	1.370	1.340	1.390	120,000	163,750	1.3646	1.370	1.350	1.370	1.340	1.390	120,000	1.3646	-2.14%
2019-04-26	0	1.400	1.340	1.400	-	-	0	0	-	1.400	1.340	1.400	-	-	0	-	0.00%
2019-04-25	0	1.400	1.360	1.420	1.400	1.440	45,000	63,300	1.4067	1.400	1.360	1.420	1.400	1.440	45,000	1.4067	-2.78%
2019-04-24	0	1.440	1.380	1.440	-	-	0	0	-	1.440	1.380	1.440	-	-	0	-	-1.37%
2019-04-23	0	1.460	1.380	1.460	1.300	1.480	160,000	218,300	1.3644	1.460	1.380	1.460	1.300	1.480	160,000	1.3644	0.69%
2019-04-18	0	1.450	1.450	1.480	1.440	1.480	40,000	58,050	1.4513	1.450	1.450	1.480	1.440	1.480	40,000	1.4513	-2.03%
2019-04-17	0	1.480	1.480	1.500	1.440	1.440	10,000	14,400	1.4400	1.480	1.480	1.500	1.440	1.440	10,000	1.4400	-1.33%
2019-04-16	0	1.500	1.500	1.530	1.400	1.460	130,000	187,400	1.4415	1.500	1.500	1.530	1.400	1.460	130,000	1.4415	-0.66%
2019-04-15	0	1.510	1.510	1.520	1.480	1.510	35,000	52,150	1.4900	1.510	1.510	1.520	1.480	1.510	35,000	1.4900	-1.31%
2019-04-12	0	1.530	1.500	1.530	1.500	1.540	180,000	274,700	1.5261	1.530	1.500	1.530	1.500	1.540	180,000	1.5261	0.66%
2019-04-11	0	1.520	1.520	1.530	1.490	1.530	100,000	152,400	1.5240	1.520	1.520	1.530	1.490	1.530	100,000	1.5240	-0.65%
2019-04-10	0	1.530	1.500	1.530	1.440	1.540	360,000	547,000	1.5194	1.530	1.500	1.530	1.440	1.540	360,000	1.5194	6.25%
2019-04-09	0	1.440	1.420	1.500	1.420	1.480	140,000	203,500	1.4536	1.440	1.420	1.500	1.420	1.480	140,000	1.4536	1.41%
2019-04-08	0	1.420	1.420	1.450	1.410	1.420	70,000	98,850	1.4121	1.420	1.420	1.450	1.410	1.420	70,000	1.4121	-2.07%
2019-04-04	0	1.450	1.440	1.460	1.450	1.450	10,000	14,500	1.4500	1.450	1.440	1.460	1.450	1.450	10,000	1.4500	0.00%
2019-04-03	0	1.450	1.440	1.470	-	-	0	0	-	1.450	1.440	1.470	-	-	0	-	0.00%
2019-04-02	0	1.450	1.440	1.460	1.450	1.490	110,000	161,250	1.4659	1.450	1.440	1.460	1.450	1.490	110,000	1.4659	0.00%
2019-04-01	0	1.450	1.450	1.480	-	-	0	0	-	1.450	1.450	1.480	-	-	0	-	0.69%
2019-03-29	0	1.440	1.440	1.490	1.440	1.440	10,000	14,400	1.4400	1.440	1.440	1.490	1.440	1.440	10,000	1.4400	0.00%
2019-03-28	0	1.440	1.440	1.490	1.440	1.450	225,000	325,500	1.4467	1.440	1.440	1.490	1.440	1.450	225,000	1.4467	-2.04%
2019-03-27	0	1.470	1.460	1.500	1.460	1.480	85,000	125,150	1.4724	1.470	1.460	1.500	1.460	1.480	85,000	1.4724	1.38%
2019-03-26	0	1.450	1.450	1.480	1.450	1.500	155,002	226,453	1.4610	1.450	1.450	1.480	1.450	1.500	155,002	1.4610	-3.33%
2019-03-25	0	1.500	1.470	1.500	1.420	1.500	450,000	664,700	1.4771	1.500	1.470	1.500	1.420	1.500	450,000	1.4771	-5.66%
2019-03-22	0	1.590	1.550	1.590	1.590	1.590	35,000	55,650	1.5900	1.590	1.550	1.590	1.590	1.590	35,000	1.5900	1.92%
2019-03-21	0	1.560	1.540	1.560	1.560	1.560	20,000	31,200	1.5600	1.560	1.540	1.560	1.560	1.560	20,000	1.5600	1.30%
2019-03-20	0	1.540	1.540	1.550	1.530	1.540	65,000	100,050	1.5392	1.540	1.540	1.550	1.530	1.540	65,000	1.5392	0.65%
2019-03-19	0	1.530	1.530	1.540	1.520	1.570	170,000	261,700	1.5394	1.530	1.530	1.540	1.520	1.570	170,000	1.5394	-2.55%
2019-03-18	0	1.570	1.570	1.600	1.520	1.680	95,000	151,400	1.5937	1.570	1.570	1.600	1.520	1.680	95,000	1.5937	-2.48%
2019-03-15	0	1.610	1.600	1.620	1.610	1.630	60,000	97,050	1.6175	1.610	1.600	1.620	1.610	1.630	60,000	1.6175	-1.23%
2019-03-14	0	1.630	1.610	1.630	1.610	1.660	45,000	74,050	1.6456	1.630	1.610	1.630	1.610	1.660	45,000	1.6456	1.87%
2019-03-13	0	1.600	1.590	1.620	1.600	1.630	70,000	112,250	1.6036	1.600	1.590	1.620	1.600	1.630	70,000	1.6036	-3.03%
2019-03-12	0	1.650	1.610	1.650	1.570	1.650	175,000	283,050	1.6174	1.650	1.610	1.650	1.570	1.650	175,000	1.6174	0.00%
2019-03-11	0	1.650	1.640	1.650	1.550	1.650	215,000	343,500	1.5977	1.650	1.640	1.650	1.550	1.650	215,000	1.5977	0.00%
2019-03-08	0	1.650	1.650	1.680	1.650	1.700	140,000	234,800	1.6771	1.650	1.650	1.680	1.650	1.700	140,000	1.6771	-5.17%
2019-03-07	0	1.740	1.740	1.750	1.700	1.750	195,000	336,350	1.7249	1.740	1.740	1.750	1.700	1.750	195,000	1.7249	-0.57%
2019-03-06	0	1.750	1.750	1.800	1.750	1.800	70,000	123,750	1.7679	1.750	1.750	1.800	1.750	1.800	70,000	1.7679	-1.13%
2019-03-05	0	1.770	1.750	1.800	1.750	1.780	130,000	229,550	1.7658	1.770	1.750	1.800	1.750	1.780	130,000	1.7658	-0.56%
2019-03-04	0	1.780	1.770	1.790	1.740	1.790	195,000	340,000	1.7436	1.780	1.770	1.790	1.740	1.790	195,000	1.7436	1.14%
2019-03-01	0	1.760	1.760	1.800	1.750	1.770	250,000	440,250	1.7610	1.760	1.760	1.800	1.750	1.770	250,000	1.7610	-3.30%
2019-02-28	0	1.820	1.790	1.820	1.750	1.840	300,000	532,900	1.7763	1.820	1.790	1.820	1.750	1.840	300,000	1.7763	4.00%
2019-02-27	0	1.750	1.750	1.890	1.750	1.800	40,000	71,500	1.7875	1.750	1.750	1.890	1.750	1.800	40,000	1.7875	-5.41%
2019-02-26	0	1.850	1.840	1.850	1.790	1.870	150,000	274,650	1.8310	1.850	1.840	1.850	1.790	1.870	150,000	1.8310	-1.07%
2019-02-25	0	1.870	1.880	1.890	1.850	1.890	140,000	261,050	1.8646	1.870	1.880	1.890	1.850	1.890	140,000	1.8646	-3.11%
2019-02-22	0	1.930	1.910	1.950	1.900	1.930	180,000	345,150	1.9175	1.930	1.910	1.950	1.900	1.930	180,000	1.9175	1.58%
2019-02-21	0	1.900	1.900	1.970	1.850	2.040	700,000	1,358,650	1.9409	1.900	1.900	1.970	1.850	2.040	700,000	1.9409	3.26%
2019-02-20	0	1.840	1.860	1.900	1.840	2.000	865,000	1,650,250	1.9078	1.840	1.860	1.900	1.840	2.000	865,000	1.9078	-7.54%
2019-02-19	0	1.990	1.990	2.000	1.990	2.040	950,000	1,902,750	2.0029	1.990	1.990	2.000	1.990	2.040	950,000	2.0029	0.51%
2019-02-18	0	1.980	1.980	2.010	1.950	2.090	830,000	1,683,900	2.0288	1.980	1.980	2.010	1.950	2.090	830,000	2.0288	-2.46%
2019-02-15	0	2.030	2.010	2.040	1.950	2.060	795,000	1,595,750	2.0072	2.030	2.010	2.040	1.950	2.060	795,000	2.0072	1.50%
2019-02-14	0	2.000	1.980	2.030	1.990	2.100	790,000	1,600,650	2.0261	2.000	1.980	2.030	1.990	2.100	790,000	2.0261	-2.44%
2019-02-13	0	2.050	2.040	2.050	2.030	2.100	445,000	913,950	2.0538	2.050	2.040	2.050	2.030	2.100	445,000	2.0538	-2.38%
2019-02-12	0	2.100	2.060	2.100	2.000	2.200	750,000	1,569,150	2.0922	2.100	2.060	2.100	2.000	2.200	750,000	2.0922	-4.55%
2019-02-11	0	2.200	2.190	2.210	2.100	2.280	1,910,000	4,130,050	2.1623	2.200	2.190	2.210	2.100	2.280	1,910,000	2.1623	14.58%
2019-02-08	0	1.920	1.900	1.920	1.870	1.920	240,000	458,250	1.9094	1.920	1.900	1.920	1.870	1.920	240,000	1.9094	0.00%
2019-02-04	0	1.920	1.920	1.970	1.850	2.000	165,000	310,600	1.8824	1.920	1.920	1.970	1.850	2.000	165,000	1.8824	-8.13%
2019-02-01	0	2.090	2.090	2.100	2.090	2.210	620,000	1,341,650	2.1640	2.090	2.090	2.100	2.090	2.210	620,000	2.1640	0.00%
2019-01-31	0	2.090	2.000	2.100	1.850	2.090	4,525,000	8,525,450	1.8841	2.090	2.000	2.100	1.850	2.090	4,525,000	1.8841	14.84%
2019-01-30	0	1.820	1.790	1.860	1.780	1.850	845,000	1,533,450	1.8147	1.820	1.790	1.860	1.780	1.850	845,000	1.8147	1.68%
2019-01-29	0	1.790	1.770	1.790	1.750	1.790	245,000	433,950	1.7712	1.790	1.770	1.790	1.750	1.790	245,000	1.7712	2.29%
2019-01-28	0	1.750	1.740	1.750	1.750	1.770	185,000	326,650	1.7657	1.750	1.740	1.750	1.750	1.770	185,000	1.7657	0.57%
2019-01-25	0	1.740	1.700	1.740	1.730	1.750	90,000	156,750	1.7417	1.740	1.700	1.740	1.730	1.750	90,000	1.7417	-0.57%
2019-01-24	0	1.750	1.730	1.750	1.700	1.750	180,000	312,200	1.7344	1.750	1.730	1.750	1.700	1.750	180,000	1.7344	0.00%
2019-01-23	0	1.750	1.730	1.750	1.730	1.760	120,000	209,800	1.7483	1.750	1.730	1.750	1.730	1.760	120,000	1.7483	0.00%
2019-01-22	0	1.750	1.700	1.760	1.700	1.760	140,000	244,200	1.7443	1.750	1.700	1.760	1.700	1.760	140,000	1.7443	0.00%
2019-01-21	0	1.750	1.710	1.750	1.730	1.760	190,000	332,750	1.7513	1.750	1.710	1.750	1.730	1.760	190,000	1.7513	0.00%
2019-01-18	0	1.750	1.730	1.750	1.730	1.750	170,000	297,300	1.7488	1.750	1.730	1.750	1.730	1.750	170,000	1.7488	-0.57%
2019-01-17	0	1.760	1.710	1.760	1.740	1.760	100,000	175,000	1.7500	1.760	1.710	1.760	1.740	1.760	100,000	1.7500	1.15%
2019-01-16	0	1.740	1.740	1.760	1.730	1.760	80,000	140,050	1.7506	1.740	1.740	1.760	1.730	1.760	80,000	1.7506	-1.14%
2019-01-15	0	1.760	1.730	1.780	1.760	1.760	75,000	132,000	1.7600	1.760	1.730	1.780	1.760	1.760	75,000	1.7600	0.00%
2019-01-14	0	1.760	1.720	1.760	1.700	1.760	65,000	113,100	1.7400	1.760	1.720	1.760	1.700	1.760	65,000	1.7400	0.00%
2019-01-11	0	1.760	1.720	1.760	1.750	1.780	105,000	184,750	1.7595	1.760	1.720	1.760	1.750	1.780	105,000	1.7595	0.00%
2019-01-10	0	1.760	1.720	1.760	1.750	1.780	90,000	158,500	1.7611	1.760	1.720	1.760	1.750	1.780	90,000	1.7611	0.00%
2019-01-09	0	1.760	1.720	1.760	1.750	1.780	105,000	185,050	1.7624	1.760	1.720	1.760	1.750	1.780	105,000	1.7624	-1.12%
2019-01-08	0	1.780	1.750	1.780	1.750	1.800	85,000	151,350	1.7806	1.780	1.750	1.780	1.750	1.800	85,000	1.7806	1.71%
2019-01-07	0	1.750	1.720	1.750	1.750	1.780	90,000	157,800	1.7533	1.750	1.720	1.750	1.750	1.780	90,000	1.7533	-1.69%
2019-01-04	0	1.780	1.710	1.790	1.780	1.790	90,000	160,500	1.7833	1.780	1.710	1.790	1.780	1.790	90,000	1.7833	-0.56%
2019-01-03	0	1.790	1.730	1.790	1.720	1.800	120,000	211,500	1.7625	1.790	1.730	1.790	1.720	1.800	120,000	1.7625	4.07%
2019-01-02	0	1.720	1.720	1.800	1.720	1.820	105,000	189,900	1.8086	1.720	1.720	1.800	1.720	1.820	105,000	1.8086	-4.44%
2018-12-31	0	1.800	1.740	1.800	1.800	1.860	80,000	147,550	1.8444	1.800	1.740	1.800	1.800	1.860	80,000	1.8444	-2.17%
2018-12-28	0	1.840	1.730	1.900	1.820	1.840	80,000	146,400	1.8300	1.840	1.730	1.900	1.820	1.840	80,000	1.8300	1.10%
2018-12-27	0	1.820	1.820	1.860	1.800	1.900	95,000	173,150	1.8226	1.820	1.820	1.860	1.800	1.900	95,000	1.8226	0.00%
2018-12-24	0	1.820	1.820	1.840	1.820	1.840	85,000	155,200	1.8259	1.820	1.820	1.840	1.820	1.840	85,000	1.8259	1.11%
2018-12-21	0	1.800	1.770	1.800	1.790	1.800	145,000	260,600	1.7972	1.800	1.770	1.800	1.790	1.800	145,000	1.7972	2.27%
2018-12-20	0	1.760	1.730	1.760	1.730	1.760	120,000	209,700	1.7475	1.760	1.730	1.760	1.730	1.760	120,000	1.7475	0.00%
2018-12-19	0	1.760	1.750	1.800	1.750	1.770	105,000	184,600	1.7581	1.760	1.750	1.800	1.750	1.770	105,000	1.7581	-0.56%
2018-12-18	0	1.770	1.730	1.800	1.750	1.800	110,000	194,500	1.7682	1.770	1.730	1.800	1.750	1.800	110,000	1.7682	-1.67%
2018-12-17	0	1.800	1.720	1.800	1.730	1.830	245,000	442,250	1.8051	1.800	1.720	1.800	1.730	1.830	245,000	1.8051	4.05%
2018-12-14	0	1.730	1.720	1.820	1.730	1.820	110,000	192,100	1.7464	1.730	1.720	1.820	1.730	1.820	110,000	1.7464	0.00%
2018-12-13	0	1.730	1.700	1.820	1.730	1.750	110,000	190,600	1.7327	1.730	1.700	1.820	1.730	1.750	110,000	1.7327	0.00%
2018-12-12	0	1.730	1.670	1.820	1.730	1.870	220,000	388,450	1.7657	1.730	1.670	1.820	1.730	1.870	220,000	1.7657	2.98%
2018-12-11	0	1.680	1.660	1.880	1.680	1.700	100,000	168,700	1.6870	1.680	1.660	1.880	1.680	1.700	100,000	1.6870	1.20%
2018-12-10	0	1.660	1.650	1.850	1.660	1.680	85,000	141,600	1.6659	1.660	1.650	1.850	1.660	1.680	85,000	1.6659	-0.60%
2018-12-07	0	1.670	1.670	1.800	1.670	1.690	80,000	134,700	1.6838	1.670	1.670	1.800	1.670	1.690	80,000	1.6838	-1.18%
2018-12-06	0	1.690	1.690	1.800	1.670	1.690	90,000	151,300	1.6811	1.690	1.690	1.800	1.670	1.690	90,000	1.6811	-2.87%
2018-12-05	0	1.740	1.740	1.800	1.740	1.750	85,000	148,250	1.7441	1.740	1.740	1.800	1.740	1.750	85,000	1.7441	-1.14%
2018-12-04	0	1.760	1.760	1.800	1.760	1.780	160,000	283,400	1.7713	1.760	1.760	1.800	1.760	1.780	160,000	1.7713	-1.12%
2018-12-03	0	1.780	1.780	1.800	1.780	1.900	365,000	666,950	1.8273	1.780	1.780	1.800	1.780	1.900	365,000	1.8273	0.56%
2018-11-30	0	1.770	1.770	1.950	1.760	1.780	80,000	141,450	1.7681	1.770	1.770	1.950	1.760	1.780	80,000	1.7681	-0.56%
2018-11-29	0	1.780	1.770	1.850	1.780	1.850	125,000	227,250	1.8180	1.780	1.770	1.850	1.780	1.850	125,000	1.8180	0.00%
2018-11-28	0	1.780	1.760	1.800	1.760	1.780	65,000	114,850	1.7669	1.780	1.760	1.800	1.760	1.780	65,000	1.7669	2.30%
2018-11-27	0	1.740	1.740	1.820	1.740	1.850	125,000	223,450	1.7876	1.740	1.740	1.820	1.740	1.850	125,000	1.7876	0.00%
2018-11-26	0	1.740	1.730	1.770	1.700	1.740	100,000	172,700	1.7270	1.740	1.730	1.770	1.700	1.740	100,000	1.7270	0.00%
2018-11-23	0	1.740	1.700	1.770	1.700	1.740	110,000	188,850	1.7168	1.740	1.700	1.770	1.700	1.740	110,000	1.7168	4.19%
2018-11-22	0	1.670	1.630	1.710	1.630	1.750	127,304	216,140	1.6978	1.670	1.630	1.710	1.630	1.750	127,304	1.6978	-4.57%
2018-11-21	0	1.750	1.750	1.770	1.750	1.820	120,000	213,750	1.7813	1.750	1.750	1.770	1.750	1.820	120,000	1.7813	-2.78%
2018-11-20	0	1.800	1.750	1.800	1.790	1.800	235,000	421,950	1.7955	1.800	1.750	1.800	1.790	1.800	235,000	1.7955	-2.17%
2018-11-19	0	1.840	1.770	1.870	1.780	1.850	205,000	370,000	1.8049	1.840	1.770	1.870	1.780	1.850	205,000	1.8049	2.22%
2018-11-16	0	1.800	1.750	1.800	1.720	1.860	200,000	353,050	1.7653	1.800	1.750	1.800	1.720	1.860	200,000	1.7653	-3.23%
2018-11-15	0	1.860	1.850	1.860	1.580	1.890	25,227,304	37,905,943	1.5026	1.860	1.850	1.860	1.580	1.890	25,227,304	1.5026	17.72%
2018-11-14	0	1.580	1.510	1.690	-	-	0	0	-	1.580	1.510	1.690	-	-	0	-	0.00%
2018-11-13	0	1.580	1.500	1.690	1.580	1.580	5,000	7,900	1.5800	1.580	1.500	1.690	1.580	1.580	5,000	1.5800	0.00%
2018-11-12	0	1.580	1.490	1.580	-	-	0	0	-	1.580	1.490	1.580	-	-	0	-	-4.24%
2018-11-09	0	1.650	1.500	1.650	1.630	1.660	41,000	67,310	1.6417	1.650	1.500	1.650	1.630	1.660	41,000	1.6417	-2.37%
2018-11-08	0	1.690	1.690	1.700	1.500	1.690	145,000	236,300	1.6297	1.690	1.690	1.700	1.500	1.690	145,000	1.6297	11.92%
2018-11-07	0	1.510	1.470	1.690	1.510	1.510	10,000	15,200	1.5200	1.510	1.470	1.690	1.510	1.510	10,000	1.5200	0.00%
2018-11-06	0	1.510	1.510	1.690	1.500	1.500	10,000	15,000	1.5000	1.510	1.510	1.690	1.500	1.500	10,000	1.5000	0.67%
2018-11-05	0	1.500	1.500	1.690	1.440	1.510	440,000	650,400	1.4782	1.500	1.500	1.690	1.440	1.510	440,000	1.4782	1.35%
2018-11-02	0	1.480	1.480	1.560	1.450	1.490	445,000	658,650	1.4801	1.480	1.480	1.560	1.450	1.490	445,000	1.4801	3.50%
2018-11-01	0	1.430	1.400	1.500	1.400	1.480	660,000	941,400	1.4264	1.430	1.400	1.500	1.400	1.480	660,000	1.4264	0.70%
2018-10-31	0	1.420	1.420	1.480	1.410	1.540	440,000	632,850	1.4383	1.420	1.420	1.480	1.410	1.540	440,000	1.4383	-0.70%
2018-10-30	0	1.430	1.420	1.680	1.400	1.500	800,000	1,148,850	1.4361	1.430	1.420	1.680	1.400	1.500	800,000	1.4361	-7.74%
2018-10-29	0	1.550	1.490	1.790	-	-	0	0	-	1.550	1.490	1.790	-	-	0	-	0.00%
2018-10-26	0	1.550	1.490	1.600	1.550	1.550	20,000	31,000	1.5500	1.550	1.490	1.600	1.550	1.550	20,000	1.5500	0.00%
2018-10-25	0	1.550	1.550	1.650	1.510	1.520	25,000	37,800	1.5120	1.550	1.550	1.650	1.510	1.520	25,000	1.5120	3.33%
2018-10-24	0	1.500	1.500	1.790	1.500	1.500	25,000	37,500	1.5000	1.500	1.500	1.790	1.500	1.500	25,000	1.5000	0.00%
2018-10-23	0	1.500	1.380	1.700	-	-	0	0	-	1.500	1.380	1.700	-	-	0	-	0.00%
2018-10-22	0	1.500	-	1.650	1.500	1.500	10,000	15,000	1.5000	1.500	-	1.650	1.500	1.500	10,000	1.5000	0.00%
2018-10-19	0	1.500	1.430	1.600	-	-	0	0	-	1.500	1.430	1.600	-	-	0	-	0.00%
2018-10-18	0	1.500	1.500	1.550	1.440	1.500	75,000	111,100	1.4813	1.500	1.500	1.550	1.440	1.500	75,000	1.4813	4.17%
2018-10-16	0	1.440	1.440	1.500	1.440	1.460	45,000	65,050	1.4456	1.440	1.440	1.500	1.440	1.460	45,000	1.4456	0.70%
2018-10-15	0	1.430	1.430	1.550	-	-	0	0	-	1.430	1.430	1.550	-	-	0	-	0.00%
2018-10-12	0	1.430	1.420	1.550	1.430	1.430	115,000	164,450	1.4300	1.430	1.420	1.550	1.430	1.430	115,000	1.4300	0.00%
2018-10-11	0	1.430	1.200	1.470	1.420	1.500	435,000	619,050	1.4231	1.430	1.200	1.470	1.420	1.500	435,000	1.4231	-8.33%
2018-10-10	0	1.560	1.560	1.770	1.560	1.560	25,000	39,000	1.5600	1.560	1.560	1.770	1.560	1.560	25,000	1.5600	0.00%
2018-10-09	0	1.560	1.560	1.790	1.560	1.560	20,000	31,200	1.5600	1.560	1.560	1.790	1.560	1.560	20,000	1.5600	-3.70%
2018-10-08	0	1.620	1.620	1.740	1.600	1.660	65,000	106,250	1.6346	1.620	1.620	1.740	1.600	1.660	65,000	1.6346	-6.90%
2018-10-05	0	1.740	1.640	1.860	-	-	0	0	-	1.740	1.640	1.860	-	-	0	-	0.00%
2018-10-04	0	1.740	1.620	1.860	-	-	0	0	-	1.740	1.620	1.860	-	-	0	-	0.00%
2018-10-03	0	1.740	1.600	1.740	-	-	0	0	-	1.740	1.600	1.740	-	-	0	-	0.00%
2018-10-02	0	1.740	1.600	1.740	-	-	0	0	-	1.740	1.600	1.740	-	-	0	-	-0.57%
2018-09-28	0	1.750	1.640	1.790	1.750	1.810	50,000	90,350	1.8070	1.750	1.640	1.790	1.750	1.810	50,000	1.8070	0.00%
2018-09-27	0	1.750	1.620	1.800	-	-	0	0	-	1.750	1.620	1.800	-	-	0	-	0.00%
2018-09-26	0	1.750	1.600	1.880	1.600	1.750	45,000	77,000	1.7111	1.750	1.600	1.880	1.600	1.750	45,000	1.7111	2.94%
2018-09-24	0	1.700	1.650	1.860	-	-	0	0	-	1.700	1.650	1.860	-	-	0	-	0.00%
2018-09-21	0	1.700	1.700	1.830	-	-	0	0	-	1.700	1.700	1.830	-	-	0	-	3.03%
2018-09-20	0	1.650	1.650	1.750	1.650	1.800	10,000	17,250	1.7250	1.650	1.650	1.750	1.650	1.800	10,000	1.7250	-8.84%
2018-09-19	0	1.810	1.630	1.840	-	-	6,018	10,668	1.7727	1.810	1.630	1.840	-	-	6,018	1.7727	0.00%
2018-09-18	0	1.810	1.630	1.880	1.600	1.810	75,000	132,600	1.7680	1.810	1.630	1.880	1.600	1.810	75,000	1.7680	7.10%
2018-09-17	0	1.690	1.540	1.750	-	-	0	0	-	1.690	1.540	1.750	-	-	0	-	0.00%
2018-09-14	0	1.690	1.600	1.720	-	-	10,000	16,750	1.6750	1.690	1.600	1.720	-	-	10,000	1.6750	0.00%
2018-09-13	0	1.690	1.540	1.690	1.600	1.750	25,000	41,900	1.6760	1.690	1.540	1.690	1.600	1.750	25,000	1.6760	5.63%
2018-09-12	0	1.600	1.550	1.700	1.500	1.600	35,000	54,300	1.5514	1.600	1.550	1.700	1.500	1.600	35,000	1.5514	0.00%
2018-09-11	0	1.600	1.600	1.730	1.550	1.730	65,000	104,450	1.6069	1.600	1.600	1.730	1.550	1.730	65,000	1.6069	-5.88%
2018-09-10	0	1.700	1.650	1.700	1.700	1.710	20,000	34,100	1.7050	1.700	1.650	1.700	1.700	1.710	20,000	1.7050	2.41%
2018-09-07	0	1.660	1.660	1.750	1.650	1.660	30,000	49,600	1.6533	1.660	1.660	1.750	1.650	1.660	30,000	1.6533	0.61%
2018-09-06	0	1.650	1.600	1.730	1.650	1.760	70,000	120,450	1.7207	1.650	1.600	1.730	1.650	1.760	70,000	1.7207	7.84%
2018-09-05	0	1.530	1.430	1.730	1.500	1.600	265,000	400,200	1.5102	1.530	1.430	1.730	1.500	1.600	265,000	1.5102	-12.07%
2018-09-04	0	1.740	1.620	1.740	1.740	1.740	5,000	8,700	1.7400	1.740	1.620	1.740	1.740	1.740	5,000	1.7400	0.00%
2018-09-03	0	1.740	1.630	1.800	-	-	0	0	-	1.740	1.630	1.800	-	-	0	-	0.00%
2018-08-31	0	1.740	1.740	1.810	1.740	1.740	30,000	52,200	1.7400	1.740	1.740	1.810	1.740	1.740	30,000	1.7400	0.00%
2018-08-30	0	1.740	1.740	1.820	1.740	1.740	20,000	34,800	1.7400	1.740	1.740	1.820	1.740	1.740	20,000	1.7400	0.00%
2018-08-29	0	1.740	1.740	1.870	1.730	1.850	185,000	326,550	1.7651	1.740	1.740	1.870	1.730	1.850	185,000	1.7651	-8.42%
2018-08-28	0	1.900	1.810	1.920	1.900	1.900	70,000	133,000	1.9000	1.900	1.810	1.920	1.900	1.900	70,000	1.9000	0.00%
2018-08-27	0	1.900	1.880	1.950	1.810	1.900	30,000	56,550	1.8850	1.900	1.880	1.950	1.810	1.900	30,000	1.8850	2.70%
2018-08-24	0	1.850	1.810	1.850	1.850	1.850	15,000	27,750	1.8500	1.850	1.810	1.850	1.850	1.850	15,000	1.8500	0.00%
2018-08-23	0	1.850	1.840	1.930	-	-	0	0	-	1.850	1.840	1.930	-	-	0	-	0.00%
2018-08-22	0	1.850	1.850	1.920	1.840	1.850	30,000	55,400	1.8467	1.850	1.850	1.920	1.840	1.850	30,000	1.8467	-3.65%
2018-08-21	0	1.920	1.750	1.920	1.840	1.930	110,000	207,300	1.8845	1.920	1.750	1.920	1.840	1.930	110,000	1.8845	4.35%
2018-08-20	0	1.840	1.820	1.840	1.830	1.850	20,000	36,800	1.8400	1.840	1.820	1.840	1.830	1.850	20,000	1.8400	0.55%
2018-08-17	0	1.830	1.830	1.850	1.810	1.830	35,000	63,950	1.8271	1.830	1.830	1.850	1.810	1.830	35,000	1.8271	-2.14%
2018-08-16	0	1.870	1.800	1.890	1.810	1.870	60,000	109,050	1.8175	1.870	1.800	1.890	1.810	1.870	60,000	1.8175	1.08%
2018-08-15	0	1.850	1.850	1.880	1.810	1.880	45,000	82,950	1.8433	1.850	1.850	1.880	1.810	1.880	45,000	1.8433	-1.60%
2018-08-14	0	1.880	1.880	1.890	1.880	1.900	20,000	37,800	1.8900	1.880	1.880	1.890	1.880	1.900	20,000	1.8900	-0.53%
2018-08-13	0	1.890	1.890	1.940	1.860	1.900	45,000	84,650	1.8811	1.890	1.890	1.940	1.860	1.900	45,000	1.8811	1.07%
2018-08-10	0	1.870	1.870	1.920	1.870	1.880	25,000	46,800	1.8720	1.870	1.870	1.920	1.870	1.880	25,000	1.8720	-2.60%
2018-08-09	0	1.920	1.880	1.930	1.920	1.920	25,000	47,800	1.9120	1.920	1.880	1.930	1.920	1.920	25,000	1.9120	2.13%
2018-08-08	0	1.880	1.880	1.950	1.840	1.840	10,582	19,470	1.8399	1.880	1.880	1.950	1.840	1.840	10,582	1.8399	-3.59%
2018-08-07	0	1.950	1.840	1.950	1.950	1.970	45,000	88,450	1.9656	1.950	1.840	1.950	1.950	1.970	45,000	1.9656	-1.02%
2018-08-06	0	1.970	1.820	1.970	1.950	1.980	15,000	29,550	1.9700	1.970	1.820	1.970	1.950	1.980	15,000	1.9700	2.60%
2018-08-03	0	1.920	1.920	1.990	1.900	1.900	15,000	28,500	1.9000	1.920	1.920	1.990	1.900	1.900	15,000	1.9000	1.59%
2018-08-02	0	1.890	1.890	1.900	1.860	1.910	75,000	140,700	1.8760	1.890	1.890	1.900	1.860	1.910	75,000	1.8760	-1.05%
2018-08-01	0	1.910	1.910	1.980	-	-	0	0	-	1.910	1.910	1.980	-	-	0	-	1.60%
2018-07-31	0	1.880	1.880	2.030	1.880	1.880	10,000	18,800	1.8800	1.880	1.880	2.030	1.880	1.880	10,000	1.8800	-5.53%
2018-07-30	0	1.990	1.860	1.990	-	-	0	0	-	1.990	1.860	1.990	-	-	0	-	-0.50%
2018-07-27	0	2.000	2.000	2.080	1.880	1.990	45,000	87,350	1.9411	2.000	2.000	2.080	1.880	1.990	45,000	1.9411	3.09%
2018-07-26	0	1.940	1.940	2.080	1.870	1.870	5,000	9,350	1.8700	1.940	1.940	2.080	1.870	1.870	5,000	1.8700	-3.96%
2018-07-25	0	2.020	1.870	2.020	2.020	2.030	140,000	283,600	2.0257	2.020	1.870	2.020	2.020	2.030	140,000	2.0257	0.50%
2018-07-24	0	2.010	1.860	2.010	1.860	2.030	75,000	146,950	1.9593	2.010	1.860	2.010	1.860	2.030	75,000	1.9593	8.65%
2018-07-23	0	1.850	1.850	1.910	1.830	1.860	120,000	221,800	1.8483	1.850	1.850	1.910	1.830	1.860	120,000	1.8483	-3.14%
2018-07-20	0	1.910	1.860	1.910	1.920	1.950	15,000	29,100	1.9400	1.910	1.860	1.910	1.920	1.950	15,000	1.9400	-1.04%
2018-07-19	0	1.930	1.890	2.090	-	-	0	0	-	1.930	1.890	2.090	-	-	0	-	0.00%
2018-07-18	0	1.930	1.930	2.020	1.930	1.930	10,000	19,300	1.9300	1.930	1.930	2.020	1.930	1.930	10,000	1.9300	-4.46%
2018-07-17	0	2.020	1.940	2.020	2.020	2.090	115,000	235,450	2.0474	2.020	1.940	2.020	2.020	2.090	115,000	2.0474	6.88%
2018-07-16	0	1.890	1.860	2.000	-	-	0	0	-	1.890	1.860	2.000	-	-	0	-	0.00%
2018-07-13	0	1.890	1.880	1.930	1.720	2.020	160,000	303,650	1.8978	1.890	1.880	1.930	1.720	2.020	160,000	1.8978	-3.57%
2018-07-12	0	1.960	1.800	1.960	1.840	1.990	35,000	66,500	1.9000	1.960	1.800	1.960	1.840	1.990	35,000	1.9000	6.52%
2018-07-11	0	1.840	1.700	1.850	-	-	0	0	-	1.840	1.700	1.850	-	-	0	-	-1.08%
2018-07-10	0	1.860	1.830	1.920	1.800	1.940	70,000	131,100	1.8729	1.860	1.830	1.920	1.800	1.940	70,000	1.8729	-4.62%
2018-07-09	0	1.950	1.870	1.950	1.970	2.010	54,000	106,490	1.9720	1.950	1.870	1.950	1.970	2.010	54,000	1.9720	9.55%
2018-07-06	0	1.780	1.800	1.960	1.780	1.810	135,000	241,300	1.7874	1.780	1.800	1.960	1.780	1.810	135,000	1.7874	-1.11%
2018-07-05	0	1.800	1.750	1.800	1.800	1.810	100,000	180,650	1.8065	1.800	1.750	1.800	1.800	1.810	100,000	1.8065	-1.64%
2018-07-04	0	1.830	1.810	1.980	1.820	1.830	15,000	27,350	1.8233	1.830	1.810	1.980	1.820	1.830	15,000	1.8233	-2.14%
2018-07-03	0	1.870	1.820	1.900	1.870	1.870	70,000	131,100	1.8729	1.870	1.820	1.900	1.870	1.870	70,000	1.8729	-1.58%
2018-06-29	0	1.900	1.900	1.940	1.840	1.950	70,000	133,100	1.9014	1.900	1.900	1.940	1.840	1.950	70,000	1.9014	-2.56%
2018-06-28	0	1.950	1.930	1.990	1.900	1.950	120,000	231,250	1.9271	1.950	1.930	1.990	1.900	1.950	120,000	1.9271	0.52%
2018-06-27	0	1.940	1.900	1.950	1.900	1.960	80,000	154,450	1.9306	1.940	1.900	1.950	1.900	1.960	80,000	1.9306	-2.02%
2018-06-26	0	1.980	1.940	2.000	1.900	2.100	470,000	915,900	1.9487	1.980	1.940	2.000	1.900	2.100	470,000	1.9487	-5.71%
2018-06-25	0	2.100	2.040	2.100	2.120	2.150	85,000	182,450	2.1465	2.100	2.040	2.100	2.120	2.150	85,000	2.1465	-0.94%
2018-06-22	0	2.120	2.050	2.130	2.000	2.140	90,000	185,550	2.0617	2.120	2.050	2.130	2.000	2.140	90,000	2.0617	6.00%
2018-06-21	0	2.000	2.000	2.090	2.000	2.170	215,000	437,550	2.0351	2.000	2.000	2.090	2.000	2.170	215,000	2.0351	-6.54%
2018-06-20	0	2.140	2.070	2.200	2.000	2.140	100,000	205,850	2.0585	2.140	2.070	2.200	2.000	2.140	100,000	2.0585	1.42%
2018-06-19	0	2.110	2.110	2.200	2.000	2.200	250,000	517,100	2.0684	2.110	2.110	2.200	2.000	2.200	250,000	2.0684	-6.64%
2018-06-15	0	2.260	2.260	2.270	2.220	2.450	330,000	777,850	2.3571	2.260	2.260	2.270	2.220	2.450	330,000	2.3571	-8.13%
2018-06-14	0	2.460	2.410	2.460	2.370	2.470	300,000	731,750	2.4392	2.460	2.410	2.460	2.370	2.470	300,000	2.4392	0.00%
2018-06-13	0	2.460	2.410	2.470	2.410	2.480	295,000	724,200	2.4549	2.460	2.410	2.470	2.410	2.480	295,000	2.4549	-0.81%
2018-06-12	0	2.480	2.440	2.540	2.380	2.540	1,075,000	2,626,950	2.4437	2.480	2.440	2.540	2.380	2.540	1,075,000	2.4437	0.81%
2018-06-11	0	2.460	2.450	2.530	2.310	2.520	1,931,000	4,741,390	2.4554	2.460	2.450	2.530	2.310	2.520	1,931,000	2.4554	6.49%
2018-06-08	0	2.310	2.330	2.420	2.110	2.310	720,000	1,579,700	2.1940	2.310	2.330	2.420	2.110	2.310	720,000	2.1940	5.00%
2018-06-07	0	2.200	2.220	2.230	2.110	2.450	2,560,000	5,676,500	2.2174	2.200	2.220	2.230	2.110	2.450	2,560,000	2.2174	-11.65%
2018-06-06	0	2.490	2.480	2.490	2.090	2.600	9,411,702	22,883,952	2.4314	2.490	2.480	2.490	2.090	2.600	9,411,702	2.4314	20.87%
2018-06-05	0	2.060	2.060	2.070	1.760	2.070	1,775,000	3,425,100	1.9296	2.060	2.060	2.070	1.760	2.070	1,775,000	1.9296	15.73%
2018-06-04	0	1.780	1.750	1.780	1.610	1.800	345,000	608,650	1.7642	1.780	1.750	1.780	1.610	1.800	345,000	1.7642	9.88%
2018-06-01	0	1.620	1.600	1.700	1.600	1.800	1,145,010	1,978,068	1.7276	1.620	1.600	1.700	1.600	1.800	1,145,010	1.7276	-9.50%
2018-05-31	0	1.790	1.780	1.810	1.730	1.920	1,215,000	2,240,850	1.8443	1.790	1.780	1.810	1.730	1.920	1,215,000	1.8443	-1.65%
2018-05-30	0	1.820	1.750	1.830	1.460	1.890	1,750,678	3,040,282	1.7366	1.820	1.750	1.830	1.460	1.890	1,750,678	1.7366	24.66%
2018-05-29	0	1.460	1.490	1.500	1.440	1.500	400,600	590,052	1.4729	1.460	1.490	1.500	1.440	1.500	400,600	1.4729	5.04%
2018-05-28	0	1.390	1.390	1.420	1.380	1.390	75,620	104,687	1.3844	1.390	1.390	1.420	1.380	1.390	75,620	1.3844	1.46%
2018-05-25	0	1.370	1.370	1.440	1.370	1.400	45,000	62,400	1.3867	1.370	1.370	1.440	1.370	1.400	45,000	1.3867	-2.14%
2018-05-24	0	1.400	1.400	1.560	1.370	1.400	465,000	643,950	1.3848	1.400	1.400	1.560	1.370	1.400	465,000	1.3848	1.45%
2018-05-23	0	1.380	1.380	1.530	1.360	1.380	35,000	48,200	1.3771	1.380	1.380	1.530	1.360	1.380	35,000	1.3771	1.47%
2018-05-21	0	1.360	1.330	1.360	1.360	1.400	105,000	145,200	1.3829	1.360	1.330	1.360	1.360	1.400	105,000	1.3829	-2.16%
2018-05-18	0	1.390	1.320	1.390	1.340	1.400	205,000	285,650	1.3934	1.390	1.320	1.390	1.340	1.400	205,000	1.3934	5.30%
2018-05-17	0	1.320	1.320	1.330	1.300	1.320	115,000	150,600	1.3096	1.320	1.320	1.330	1.300	1.320	115,000	1.3096	2.33%
2018-05-16	0	1.290	1.280	1.290	1.290	1.300	30,000	38,750	1.2917	1.290	1.280	1.290	1.290	1.300	30,000	1.2917	0.00%
2018-05-15	0	1.290	1.290	1.320	-	-	0	0	-	1.290	1.290	1.320	-	-	0	-	0.00%
2018-05-14	0	1.290	1.290	1.300	1.250	1.290	31,000	39,720	1.2813	1.290	1.290	1.300	1.250	1.290	31,000	1.2813	0.78%
2018-05-11	0	1.280	1.280	1.320	1.270	1.290	200,000	256,250	1.2813	1.280	1.280	1.320	1.270	1.290	200,000	1.2813	-1.54%
2018-05-10	0	1.300	1.300	1.390	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.390	1.300	1.300	5,000	1.3000	0.00%
2018-05-09	0	1.300	1.300	1.390	1.300	1.300	30,000	39,000	1.3000	1.300	1.300	1.390	1.300	1.300	30,000	1.3000	0.00%
2018-05-08	0	1.300	1.300	1.390	1.300	1.300	35,000	45,500	1.3000	1.300	1.300	1.390	1.300	1.300	35,000	1.3000	-0.76%
2018-05-07	0	1.310	1.310	1.340	1.250	1.310	35,000	44,650	1.2757	1.310	1.310	1.340	1.250	1.310	35,000	1.2757	-2.24%
2018-05-04	0	1.340	1.270	1.340	1.340	1.360	50,000	67,400	1.3480	1.340	1.270	1.340	1.340	1.360	50,000	1.3480	-1.47%
2018-05-03	0	1.360	1.320	1.360	1.300	1.360	405,000	535,300	1.3217	1.360	1.320	1.360	1.300	1.360	405,000	1.3217	4.62%
2018-05-02	0	1.300	1.260	1.300	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2018-04-30	0	1.300	1.250	1.300	1.250	1.300	70,000	88,400	1.2629	1.300	1.250	1.300	1.250	1.300	70,000	1.2629	4.00%
2018-04-27	0	1.250	1.230	1.280	1.250	1.250	15,000	18,750	1.2500	1.250	1.230	1.280	1.250	1.250	15,000	1.2500	0.00%
2018-04-26	0	1.250	1.230	1.260	1.250	1.260	25,000	31,400	1.2560	1.250	1.230	1.260	1.250	1.260	25,000	1.2560	-0.79%
2018-04-25	0	1.260	1.240	1.260	1.260	1.260	15,000	18,900	1.2600	1.260	1.240	1.260	1.260	1.260	15,000	1.2600	0.00%
2018-04-24	0	1.260	1.260	1.300	1.260	1.260	45,000	56,700	1.2600	1.260	1.260	1.300	1.260	1.260	45,000	1.2600	0.00%
2018-04-23	0	1.260	1.260	1.300	1.250	1.270	45,000	56,700	1.2600	1.260	1.260	1.300	1.250	1.270	45,000	1.2600	-0.79%
2018-04-20	0	1.270	1.270	1.280	1.270	1.270	15,000	19,050	1.2700	1.270	1.270	1.280	1.270	1.270	15,000	1.2700	0.00%
2018-04-19	0	1.270	1.260	1.270	1.270	1.270	20,000	25,400	1.2700	1.270	1.260	1.270	1.270	1.270	20,000	1.2700	-0.78%
2018-04-18	0	1.280	1.280	1.300	1.280	1.290	70,000	90,000	1.2857	1.280	1.280	1.300	1.280	1.290	70,000	1.2857	-0.78%
2018-04-17	0	1.290	1.280	1.290	1.290	1.290	30,000	38,700	1.2900	1.290	1.280	1.290	1.290	1.290	30,000	1.2900	0.00%
2018-04-16	0	1.290	1.280	1.300	1.290	1.300	80,000	103,700	1.2963	1.290	1.280	1.300	1.290	1.300	80,000	1.2963	0.00%
2018-04-13	0	1.290	1.290	1.300	1.280	1.300	65,000	84,250	1.2962	1.290	1.290	1.300	1.280	1.300	65,000	1.2962	0.00%
2018-04-12	0	1.290	1.290	1.300	1.280	1.300	35,000	45,050	1.2871	1.290	1.290	1.300	1.280	1.300	35,000	1.2871	0.78%
2018-04-11	0	1.280	1.280	1.300	1.280	1.280	15,000	19,200	1.2800	1.280	1.280	1.300	1.280	1.280	15,000	1.2800	-3.03%
2018-04-10	0	1.320	1.280	1.320	-	-	0	0	-	1.320	1.280	1.320	-	-	0	-	0.00%
2018-04-09	0	1.320	1.280	1.320	1.270	1.320	205,000	270,250	1.3183	1.320	1.280	1.320	1.270	1.320	205,000	1.3183	3.13%
2018-04-06	0	1.280	1.280	1.330	1.280	1.280	30,000	38,400	1.2800	1.280	1.280	1.330	1.280	1.280	30,000	1.2800	0.00%
2018-04-04	0	1.280	1.280	1.340	-	-	20,000	25,600	1.2800	1.280	1.280	1.340	-	-	20,000	1.2800	2.40%
2018-04-03	0	1.250	1.250	1.310	1.230	1.280	60,000	74,850	1.2475	1.250	1.250	1.310	1.230	1.280	60,000	1.2475	-4.58%
2018-03-29	0	1.310	1.280	1.330	1.310	1.340	40,000	52,700	1.3175	1.310	1.280	1.330	1.310	1.340	40,000	1.3175	2.34%
2018-03-28	0	1.280	1.280	1.350	1.280	1.290	90,000	115,550	1.2839	1.280	1.280	1.350	1.280	1.290	90,000	1.2839	-0.78%
2018-03-27	0	1.290	1.290	1.350	1.290	1.290	10,000	12,900	1.2900	1.290	1.290	1.350	1.290	1.290	10,000	1.2900	0.78%
2018-03-26	0	1.280	1.280	1.340	1.280	1.300	150,000	193,500	1.2900	1.280	1.280	1.340	1.280	1.300	150,000	1.2900	-1.54%
2018-03-23	0	1.300	1.300	1.360	1.280	1.300	150,000	194,600	1.2973	1.300	1.300	1.360	1.280	1.300	150,000	1.2973	-2.26%
2018-03-22	0	1.330	1.300	1.330	1.330	1.350	55,000	73,550	1.3373	1.330	1.300	1.330	1.330	1.350	55,000	1.3373	2.31%
2018-03-21	0	1.300	1.290	1.350	1.300	1.350	235,000	305,600	1.3004	1.300	1.290	1.350	1.300	1.350	235,000	1.3004	0.00%
2018-03-20	0	1.300	1.280	1.330	1.260	1.300	75,000	96,800	1.2907	1.300	1.280	1.330	1.260	1.300	75,000	1.2907	0.00%
2018-03-19	0	1.300	1.290	1.300	-	-	0	0	-	1.300	1.290	1.300	-	-	0	-	0.00%
2018-03-16	0	1.300	1.290	1.340	1.290	1.300	50,000	64,950	1.2990	1.300	1.290	1.340	1.290	1.300	50,000	1.2990	0.00%
2018-03-15	0	1.300	1.300	1.310	1.280	1.300	30,853	39,874	1.2924	1.300	1.300	1.310	1.280	1.300	30,853	1.2924	3.17%
2018-03-14	0	1.260	1.260	1.300	1.260	1.260	20,000	25,200	1.2600	1.260	1.260	1.300	1.260	1.260	20,000	1.2600	0.00%
2018-03-13	0	1.260	1.260	1.300	1.260	1.290	50,000	64,200	1.2840	1.260	1.260	1.300	1.260	1.290	50,000	1.2840	-3.08%
2018-03-12	0	1.300	1.260	1.310	1.300	1.300	10,000	13,000	1.3000	1.300	1.260	1.310	1.300	1.300	10,000	1.3000	-0.76%
2018-03-09	0	1.310	1.300	1.380	1.300	1.310	105,000	137,150	1.3062	1.310	1.300	1.380	1.300	1.310	105,000	1.3062	2.34%
2018-03-08	0	1.280	1.260	1.300	-	-	0	0	-	1.280	1.260	1.300	-	-	0	-	0.00%
2018-03-07	0	1.280	1.280	1.310	1.280	1.280	30,000	38,400	1.2800	1.280	1.280	1.310	1.280	1.280	30,000	1.2800	2.40%
2018-03-06	0	1.250	1.250	1.300	1.250	1.250	20,000	25,000	1.2500	1.250	1.250	1.300	1.250	1.250	20,000	1.2500	0.00%
2018-03-05	0	1.250	1.250	1.300	1.250	1.250	5,000	6,250	1.2500	1.250	1.250	1.300	1.250	1.250	5,000	1.2500	0.00%
2018-03-02	0	1.250	1.250	1.300	1.230	1.250	40,000	49,600	1.2400	1.250	1.250	1.300	1.230	1.250	40,000	1.2400	-3.85%
2018-03-01	0	1.300	1.300	1.310	1.300	1.310	60,000	78,550	1.3092	1.300	1.300	1.310	1.300	1.310	60,000	1.3092	-0.76%
2018-02-28	0	1.310	1.310	1.370	1.310	1.320	20,000	26,350	1.3175	1.310	1.310	1.370	1.310	1.320	20,000	1.3175	0.00%
2018-02-27	0	1.310	1.270	1.310	-	-	0	0	-	1.310	1.270	1.310	-	-	0	-	0.00%
2018-02-26	0	1.310	1.310	1.360	1.310	1.310	30,000	39,300	1.3100	1.310	1.310	1.360	1.310	1.310	30,000	1.3100	0.00%
2018-02-23	0	1.310	1.310	1.360	1.310	1.310	5,000	6,550	1.3100	1.310	1.310	1.360	1.310	1.310	5,000	1.3100	-3.68%
2018-02-22	0	1.360	1.310	1.360	1.300	1.380	110,000	147,350	1.3395	1.360	1.310	1.360	1.300	1.380	110,000	1.3395	4.62%
2018-02-21	0	1.300	1.260	1.330	1.300	1.330	50,000	66,200	1.3240	1.300	1.260	1.330	1.300	1.330	50,000	1.3240	-2.99%
2018-02-20	0	1.340	1.340	1.350	1.300	1.340	35,000	46,300	1.3229	1.340	1.340	1.350	1.300	1.340	35,000	1.3229	3.08%
2018-02-15	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2018-02-14	0	1.300	1.240	1.300	1.240	1.300	140,000	180,500	1.2893	1.300	1.240	1.300	1.240	1.300	140,000	1.2893	4.84%
2018-02-13	0	1.240	1.240	1.300	1.240	1.240	15,000	18,600	1.2400	1.240	1.240	1.300	1.240	1.240	15,000	1.2400	0.00%
2018-02-12	0	1.240	1.240	1.290	1.240	1.260	100,000	124,700	1.2470	1.240	1.240	1.290	1.240	1.260	100,000	1.2470	-4.62%
2018-02-09	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	1.300	1.280	1.300	1.300	1.300	30,000	1.3000	2.36%
2018-02-08	0	1.270	1.270	1.360	1.260	1.260	10,000	12,600	1.2600	1.270	1.270	1.360	1.260	1.260	10,000	1.2600	0.79%
2018-02-07	0	1.260	1.260	1.370	1.260	1.270	85,000	107,800	1.2682	1.260	1.260	1.370	1.260	1.270	85,000	1.2682	0.00%
2018-02-06	0	1.260	1.260	1.280	1.240	1.300	185,000	235,000	1.2703	1.260	1.260	1.280	1.240	1.300	185,000	1.2703	-3.08%
2018-02-05	0	1.300	1.300	1.320	1.250	1.330	70,000	91,950	1.3136	1.300	1.300	1.320	1.250	1.330	70,000	1.3136	-2.26%
2018-02-02	0	1.330	1.330	1.510	1.310	1.330	60,000	78,800	1.3133	1.330	1.330	1.510	1.310	1.330	60,000	1.3133	1.53%
2018-02-01	0	1.310	1.300	1.310	1.310	1.310	5,000	6,550	1.3100	1.310	1.300	1.310	1.310	1.310	5,000	1.3100	0.00%
2018-01-31	0	1.310	1.310	1.360	1.310	1.310	15,000	19,650	1.3100	1.310	1.310	1.360	1.310	1.310	15,000	1.3100	0.00%
2018-01-30	0	1.310	1.300	1.310	1.310	1.310	30,000	39,300	1.3100	1.310	1.300	1.310	1.310	1.310	30,000	1.3100	0.00%
2018-01-29	0	1.310	1.310	1.320	1.310	1.320	40,000	52,700	1.3175	1.310	1.310	1.320	1.310	1.320	40,000	1.3175	-0.76%
2018-01-26	0	1.320	1.320	1.360	-	-	0	0	-	1.320	1.320	1.360	-	-	0	-	0.00%
2018-01-25	0	1.320	1.320	1.350	1.320	1.330	30,000	39,800	1.3267	1.320	1.320	1.350	1.320	1.330	30,000	1.3267	0.00%
2018-01-24	0	1.320	1.320	1.360	1.320	1.330	135,000	179,000	1.3259	1.320	1.320	1.360	1.320	1.330	135,000	1.3259	0.00%
2018-01-23	0	1.320	1.320	1.350	1.320	1.360	55,000	73,700	1.3400	1.320	1.320	1.350	1.320	1.360	55,000	1.3400	-2.22%
2018-01-22	0	1.350	1.330	1.360	1.330	1.360	145,000	195,800	1.3503	1.350	1.330	1.360	1.330	1.360	145,000	1.3503	0.75%
2018-01-19	0	1.340	1.320	1.340	-	-	0	0	-	1.340	1.320	1.340	-	-	0	-	0.00%
2018-01-18	0	1.340	1.320	1.340	1.320	1.350	135,000	180,550	1.3374	1.340	1.320	1.340	1.320	1.350	135,000	1.3374	0.00%
2018-01-17	0	1.340	1.340	1.400	1.330	1.340	25,000	33,400	1.3360	1.340	1.340	1.400	1.330	1.340	25,000	1.3360	1.52%
2018-01-16	0	1.320	1.320	1.360	1.310	1.410	40,000	53,850	1.3463	1.320	1.320	1.360	1.310	1.410	40,000	1.3463	0.76%
2018-01-15	0	1.310	1.310	1.360	1.310	1.360	75,000	100,400	1.3387	1.310	1.310	1.360	1.310	1.360	75,000	1.3387	-3.68%
2018-01-12	0	1.360	1.340	1.360	1.360	1.360	60,000	81,600	1.3600	1.360	1.340	1.360	1.360	1.360	60,000	1.3600	0.00%
2018-01-11	0	1.360	1.360	1.400	1.320	1.360	70,000	93,400	1.3343	1.360	1.360	1.400	1.320	1.360	70,000	1.3343	3.03%
2018-01-10	0	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	1.320	1.320	1.350	1.320	1.320	10,000	1.3200	0.00%
2018-01-09	0	1.320	1.320	1.400	1.320	1.320	30,000	39,600	1.3200	1.320	1.320	1.400	1.320	1.320	30,000	1.3200	0.00%
2018-01-08	0	1.320	1.320	1.340	1.310	1.320	105,000	138,550	1.3195	1.320	1.320	1.340	1.310	1.320	105,000	1.3195	-1.49%
2018-01-05	0	1.340	1.340	1.360	1.320	1.350	60,000	80,750	1.3458	1.340	1.340	1.360	1.320	1.350	60,000	1.3458	-1.47%
2018-01-04	0	1.360	1.350	1.370	1.360	1.370	125,000	170,850	1.3668	1.360	1.350	1.370	1.360	1.370	125,000	1.3668	-1.45%
2018-01-03	0	1.380	1.360	1.380	1.310	1.400	180,000	249,050	1.3836	1.380	1.360	1.380	1.310	1.400	180,000	1.3836	5.34%
2018-01-02	0	1.310	1.300	1.310	1.300	1.310	155,000	203,000	1.3097	1.310	1.300	1.310	1.300	1.310	155,000	1.3097	0.77%
2017-12-29	0	1.300	1.300	1.600	1.300	1.300	35,000	45,500	1.3000	1.300	1.300	1.600	1.300	1.300	35,000	1.3000	0.00%
2017-12-28	0	1.300	1.300	1.400	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.400	1.300	1.300	5,000	1.3000	0.00%
2017-12-27	0	1.300	1.300	1.350	1.300	1.300	20,000	26,000	1.3000	1.300	1.300	1.350	1.300	1.300	20,000	1.3000	0.00%
2017-12-22	0	1.300	1.290	1.300	1.290	1.300	70,000	90,950	1.2993	1.300	1.290	1.300	1.290	1.300	70,000	1.2993	0.00%
2017-12-21	0	1.300	1.300	1.310	1.300	1.310	65,000	84,850	1.3054	1.300	1.300	1.310	1.300	1.310	65,000	1.3054	0.00%
2017-12-20	0	1.300	1.300	1.350	-	-	0	0	-	1.300	1.300	1.350	-	-	0	-	0.00%
2017-12-19	0	1.300	1.300	1.350	1.300	1.340	70,000	92,400	1.3200	1.300	1.300	1.350	1.300	1.340	70,000	1.3200	-2.26%
2017-12-18	0	1.330	1.330	1.380	-	-	0	0	-	1.330	1.330	1.380	-	-	0	-	0.00%
2017-12-15	0	1.330	1.330	1.380	1.320	1.330	20,000	26,550	1.3275	1.330	1.330	1.380	1.320	1.330	20,000	1.3275	-3.62%
2017-12-14	0	1.380	1.330	1.380	1.380	1.390	20,000	27,750	1.3875	1.380	1.330	1.380	1.380	1.390	20,000	1.3875	0.73%
2017-12-13	0	1.370	1.360	1.420	1.350	1.370	55,000	75,350	1.3700	1.370	1.360	1.420	1.350	1.370	55,000	1.3700	0.00%
2017-12-12	0	1.370	1.370	1.450	1.330	1.330	65,000	87,950	1.3531	1.370	1.370	1.450	1.330	1.330	65,000	1.3531	-2.84%
2017-12-11	0	1.410	1.330	1.410	1.410	1.410	65,000	91,650	1.4100	1.410	1.330	1.410	1.410	1.410	65,000	1.4100	6.02%
2017-12-08	0	1.330	1.320	1.350	1.330	1.350	170,000	226,800	1.3341	1.330	1.320	1.350	1.330	1.350	170,000	1.3341	-3.62%
2017-12-07	0	1.380	1.350	1.380	1.350	1.410	115,000	156,100	1.3574	1.380	1.350	1.380	1.350	1.410	115,000	1.3574	-2.13%
2017-12-06	0	1.410	-	1.410	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2017-12-05	0	1.410	-	1.410	1.400	1.410	30,000	42,200	1.4067	1.410	-	1.410	1.400	1.410	30,000	1.4067	1.44%
2017-12-04	0	1.390	1.350	1.390	1.390	1.390	45,000	62,550	1.3900	1.390	1.350	1.390	1.390	1.390	45,000	1.3900	-0.71%
2017-12-01	0	1.400	1.400	1.440	1.400	1.430	10,000	14,150	1.4150	1.400	1.400	1.440	1.400	1.430	10,000	1.4150	-2.10%
2017-11-30	0	1.430	1.410	1.430	1.430	1.430	10,000	14,300	1.4300	1.430	1.410	1.430	1.430	1.430	10,000	1.4300	2.14%
2017-11-29	0	1.400	1.390	1.460	1.370	1.400	25,000	34,650	1.3860	1.400	1.390	1.460	1.370	1.400	25,000	1.3860	-2.10%
2017-11-28	0	1.430	1.380	1.490	-	-	0	0	-	1.430	1.380	1.490	-	-	0	-	0.00%
2017-11-27	0	1.430	1.400	1.440	1.430	1.430	15,000	21,450	1.4300	1.430	1.400	1.440	1.430	1.430	15,000	1.4300	0.00%
2017-11-24	0	1.430	1.430	1.500	1.400	1.410	85,000	119,750	1.4088	1.430	1.430	1.500	1.400	1.410	85,000	1.4088	1.42%
2017-11-23	0	1.410	1.410	1.500	1.410	1.420	110,000	156,100	1.4191	1.410	1.410	1.500	1.410	1.420	110,000	1.4191	-2.08%
2017-11-22	0	1.440	1.440	1.450	1.440	1.440	15,000	21,600	1.4400	1.440	1.440	1.450	1.440	1.440	15,000	1.4400	0.70%
2017-11-21	0	1.430	1.420	1.430	1.410	1.450	170,000	243,450	1.4321	1.430	1.420	1.430	1.410	1.450	170,000	1.4321	-1.38%
2017-11-20	0	1.450	1.450	1.580	1.440	1.440	30,000	43,200	1.4400	1.450	1.450	1.580	1.440	1.440	30,000	1.4400	-1.36%
2017-11-17	0	1.470	1.460	1.550	1.460	1.470	110,750	162,272	1.4652	1.470	1.460	1.550	1.460	1.470	110,750	1.4652	0.68%
2017-11-16	0	1.460	1.460	1.500	1.450	1.520	50,000	73,350	1.4670	1.460	1.460	1.500	1.450	1.520	50,000	1.4670	0.69%
2017-11-15	0	1.450	1.450	1.490	1.420	1.440	10,000	14,300	1.4300	1.450	1.450	1.490	1.420	1.440	10,000	1.4300	-3.97%
2017-11-14	0	1.510	1.450	1.510	1.510	1.510	15,000	22,650	1.5100	1.510	1.450	1.510	1.510	1.510	15,000	1.5100	0.67%
2017-11-13	0	1.500	1.500	1.520	1.500	1.520	175,000	262,800	1.5017	1.500	1.500	1.520	1.500	1.520	175,000	1.5017	-4.46%
2017-11-10	0	1.570	1.580	1.590	1.500	1.580	120,000	184,950	1.5413	1.570	1.580	1.590	1.500	1.580	120,000	1.5413	-3.09%
2017-11-09	0	1.620	1.600	1.620	1.570	1.640	125,000	200,200	1.6016	1.620	1.600	1.620	1.570	1.640	125,000	1.6016	1.89%
2017-11-08	0	1.590	1.590	1.600	1.590	1.600	105,000	167,600	1.5962	1.590	1.590	1.600	1.590	1.600	105,000	1.5962	0.00%
2017-11-07	0	1.590	1.590	1.620	1.590	1.640	100,000	160,750	1.6075	1.590	1.590	1.620	1.590	1.640	100,000	1.6075	0.63%
2017-11-06	0	1.580	1.580	1.650	1.570	1.660	25,000	39,850	1.5940	1.580	1.580	1.650	1.570	1.660	25,000	1.5940	-1.86%
2017-11-03	0	1.610	1.600	1.630	1.600	1.680	140,397	226,369	1.6123	1.610	1.600	1.630	1.600	1.680	140,397	1.6123	-1.83%
2017-11-02	0	1.640	1.630	1.640	1.570	1.750	680,000	1,132,400	1.6653	1.640	1.630	1.640	1.570	1.750	680,000	1.6653	13.10%
2017-11-01	0	1.450	1.450	1.570	1.450	1.460	60,000	87,200	1.4533	1.450	1.450	1.570	1.450	1.460	60,000	1.4533	-1.36%
2017-10-31	0	1.470	1.470	1.590	1.430	1.460	75,000	108,600	1.4480	1.470	1.470	1.590	1.430	1.460	75,000	1.4480	0.68%
2017-10-30	0	1.460	1.460	1.620	1.450	1.460	110,000	159,600	1.4509	1.460	1.460	1.620	1.450	1.460	110,000	1.4509	-2.67%
2017-10-27	0	1.500	1.500	1.570	1.450	1.510	50,000	75,000	1.5000	1.500	1.500	1.570	1.450	1.510	50,000	1.5000	0.67%
2017-10-26	0	1.490	1.490	1.500	1.490	1.500	25,000	37,400	1.4960	1.490	1.490	1.500	1.490	1.500	25,000	1.4960	0.00%
2017-10-25	0	1.490	1.490	1.550	1.490	1.500	120,000	179,150	1.4929	1.490	1.490	1.550	1.490	1.500	120,000	1.4929	-5.70%
2017-10-24	0	1.580	1.580	1.600	1.500	1.650	300,000	483,300	1.6110	1.580	1.580	1.600	1.500	1.650	300,000	1.6110	8.22%
2017-10-23	0	1.460	1.460	1.530	1.460	1.460	30,000	43,800	1.4600	1.460	1.460	1.530	1.460	1.460	30,000	1.4600	0.69%
2017-10-20	0	1.450	1.450	1.580	1.420	1.430	15,000	21,400	1.4267	1.450	1.450	1.580	1.420	1.430	15,000	1.4267	2.11%
2017-10-19	0	1.420	1.420	1.460	1.420	1.460	205,000	298,150	1.4544	1.420	1.420	1.460	1.420	1.460	205,000	1.4544	-2.74%
2017-10-18	0	1.460	1.460	1.540	1.460	1.460	5,000	7,300	1.4600	1.460	1.460	1.540	1.460	1.460	5,000	1.4600	-5.19%
2017-10-17	0	1.540	1.500	1.540	1.500	1.550	115,000	175,500	1.5261	1.540	1.500	1.540	1.500	1.550	115,000	1.5261	0.00%
2017-10-16	0	1.540	1.540	1.550	1.420	1.600	485,000	732,950	1.5112	1.540	1.540	1.550	1.420	1.600	485,000	1.5112	-3.75%
2017-10-13	0	1.600	1.580	1.600	1.560	1.750	900,000	1,463,100	1.6257	1.600	1.580	1.600	1.560	1.750	900,000	1.6257	-10.11%
2017-10-12	0	1.780	1.780	1.790	1.320	1.850	4,055,000	6,826,650	1.6835	1.780	1.780	1.790	1.320	1.850	4,055,000	1.6835	34.85%
2017-10-11	0	1.320	1.290	1.320	1.280	1.330	6,850,000	8,240,850	1.2030	1.320	1.290	1.320	1.280	1.330	6,850,000	1.2030	3.94%
2017-10-10	0	1.270	1.270	1.300	1.250	1.270	75,000	94,750	1.2633	1.270	1.270	1.300	1.250	1.270	75,000	1.2633	0.00%
2017-10-09	0	1.270	1.270	1.290	1.270	1.290	120,000	152,900	1.2742	1.270	1.270	1.290	1.270	1.290	120,000	1.2742	-1.55%
2017-10-06	0	1.290	1.270	1.300	1.260	1.300	135,000	172,500	1.2778	1.290	1.270	1.300	1.260	1.300	135,000	1.2778	0.78%
2017-10-04	0	1.280	1.280	1.420	-	-	0	0	-	1.280	1.280	1.420	-	-	0	-	0.00%
2017-10-03	0	1.280	1.260	1.280	1.270	1.280	40,000	51,000	1.2750	1.280	1.260	1.280	1.270	1.280	40,000	1.2750	0.79%
2017-09-29	0	1.270	1.270	1.290	1.260	1.270	95,000	120,400	1.2674	1.270	1.270	1.290	1.260	1.270	95,000	1.2674	0.00%
2017-09-28	0	1.270	1.260	1.300	1.250	1.270	135,000	170,950	1.2663	1.270	1.260	1.300	1.250	1.270	135,000	1.2663	1.60%
2017-09-27	0	1.250	1.200	1.350	1.250	1.280	100,000	126,200	1.2620	1.250	1.200	1.350	1.250	1.280	100,000	1.2620	-2.34%
2017-09-26	0	1.280	1.270	1.360	1.250	1.280	50,044	63,754	1.2740	1.280	1.270	1.360	1.250	1.280	50,044	1.2740	0.00%
2017-09-25	0	1.280	1.280	1.370	1.280	1.290	105,000	134,600	1.2819	1.280	1.280	1.370	1.280	1.290	105,000	1.2819	-0.78%
2017-09-22	0	1.290	1.290	1.350	1.290	1.360	90,000	118,650	1.3183	1.290	1.290	1.350	1.290	1.360	90,000	1.3183	-3.73%
2017-09-21	0	1.340	1.330	1.340	1.350	1.350	25,000	33,750	1.3500	1.340	1.330	1.340	1.350	1.350	25,000	1.3500	-0.74%
2017-09-20	0	1.350	1.300	1.360	-	-	0	0	-	1.350	1.300	1.360	-	-	0	-	0.00%
2017-09-19	0	1.350	1.350	1.380	1.300	1.350	130,000	170,500	1.3115	1.350	1.350	1.380	1.300	1.350	130,000	1.3115	-2.17%
2017-09-18	0	1.380	1.340	1.380	1.370	1.380	60,000	82,400	1.3733	1.380	1.340	1.380	1.370	1.380	60,000	1.3733	2.99%
2017-09-15	0	1.340	1.340	1.380	1.300	1.320	50,000	65,900	1.3180	1.340	1.340	1.380	1.300	1.320	50,000	1.3180	3.88%
2017-09-14	0	1.290	1.290	1.360	1.270	1.360	45,000	59,400	1.3200	1.290	1.290	1.360	1.270	1.360	45,000	1.3200	-1.53%
2017-09-13	0	1.310	1.310	1.340	1.290	1.350	35,000	45,650	1.3043	1.310	1.310	1.340	1.290	1.350	35,000	1.3043	-5.07%
2017-09-12	0	1.380	1.350	1.380	1.380	1.380	20,000	27,600	1.3800	1.380	1.350	1.380	1.380	1.380	20,000	1.3800	0.00%
2017-09-11	0	1.380	1.320	1.400	1.280	1.380	70,000	93,150	1.3307	1.380	1.320	1.400	1.280	1.380	70,000	1.3307	7.81%
2017-09-08	0	1.280	1.280	1.320	1.270	1.320	60,000	77,700	1.2950	1.280	1.280	1.320	1.270	1.320	60,000	1.2950	-3.03%
2017-09-07	0	1.320	1.300	1.320	1.280	1.320	65,000	84,150	1.2946	1.320	1.300	1.320	1.280	1.320	65,000	1.2946	0.00%
2017-09-06	0	1.320	1.280	1.320	1.300	1.320	150,000	196,700	1.3113	1.320	1.280	1.320	1.300	1.320	150,000	1.3113	-0.75%
2017-09-05	0	1.330	1.310	1.330	1.350	1.360	20,000	27,050	1.3525	1.330	1.310	1.330	1.350	1.360	20,000	1.3525	-2.92%
2017-09-04	0	1.370	1.310	1.370	1.250	1.380	30,000	39,850	1.3283	1.370	1.310	1.370	1.250	1.380	30,000	1.3283	0.00%
2017-09-01	0	1.370	1.360	1.400	1.370	1.370	50,000	68,600	1.3720	1.370	1.360	1.400	1.370	1.370	50,000	1.3720	0.00%
2017-08-31	0	1.370	1.370	1.400	1.370	1.370	15,000	20,550	1.3700	1.370	1.370	1.400	1.370	1.370	15,000	1.3700	0.00%
2017-08-30	0	1.370	1.370	1.400	1.370	1.370	15,000	20,700	1.3800	1.370	1.370	1.400	1.370	1.370	15,000	1.3800	-2.14%
2017-08-29	0	1.400	1.380	1.400	1.370	1.400	85,000	117,600	1.3835	1.400	1.380	1.400	1.370	1.400	85,000	1.3835	0.00%
2017-08-28	0	1.400	1.380	1.460	1.380	1.400	75,000	103,950	1.3860	1.400	1.380	1.460	1.380	1.400	75,000	1.3860	0.00%
2017-08-25	0	1.400	1.370	1.430	1.400	1.400	105,000	146,550	1.3957	1.400	1.370	1.430	1.400	1.400	105,000	1.3957	-2.10%
2017-08-24	0	1.430	1.400	1.440	1.400	1.430	70,000	99,200	1.4171	1.430	1.400	1.440	1.400	1.430	70,000	1.4171	-0.69%
2017-08-22	0	1.440	1.410	1.560	1.410	1.450	60,000	86,250	1.4375	1.440	1.410	1.560	1.410	1.450	60,000	1.4375	2.86%
2017-08-21	0	1.400	1.400	1.450	1.400	1.450	60,000	84,750	1.4125	1.400	1.400	1.450	1.400	1.450	60,000	1.4125	-3.45%
2017-08-18	0	1.450	1.450	1.500	1.450	1.450	60,000	87,000	1.4500	1.450	1.450	1.500	1.450	1.450	60,000	1.4500	0.00%
2017-08-17	0	1.450	1.450	1.590	1.450	1.480	75,000	109,450	1.4593	1.450	1.450	1.590	1.450	1.480	75,000	1.4593	-0.68%
2017-08-16	0	1.460	1.460	1.590	1.450	1.460	55,000	80,150	1.4573	1.460	1.460	1.590	1.450	1.460	55,000	1.4573	0.00%
2017-08-15	0	1.460	1.460	1.570	1.420	1.460	45,000	64,800	1.4400	1.460	1.460	1.570	1.420	1.460	45,000	1.4400	2.82%
2017-08-14	0	1.420	1.420	1.450	1.400	1.430	145,000	205,900	1.4200	1.420	1.420	1.450	1.400	1.430	145,000	1.4200	-2.07%
2017-08-11	0	1.450	1.430	1.450	1.400	1.450	50,000	71,300	1.4260	1.450	1.430	1.450	1.400	1.450	50,000	1.4260	-2.68%
2017-08-10	0	1.490	1.490	1.500	1.430	1.500	220,000	323,650	1.4711	1.490	1.490	1.500	1.430	1.500	220,000	1.4711	-1.32%
2017-08-09	0	1.510	1.510	1.580	1.500	1.510	125,000	188,200	1.5056	1.510	1.510	1.580	1.500	1.510	125,000	1.5056	0.00%
2017-08-08	0	1.510	1.510	1.580	1.500	1.510	65,000	97,850	1.5054	1.510	1.510	1.580	1.500	1.510	65,000	1.5054	-0.66%
2017-08-07	0	1.520	1.520	1.550	1.500	1.550	40,000	61,100	1.5275	1.520	1.520	1.550	1.500	1.550	40,000	1.5275	-1.94%
2017-08-04	0	1.550	1.550	1.670	1.500	1.500	15,000	22,550	1.5033	1.550	1.550	1.670	1.500	1.500	15,000	1.5033	0.00%
2017-08-03	0	1.550	1.530	1.550	1.530	1.550	35,000	54,050	1.5443	1.550	1.530	1.550	1.530	1.550	35,000	1.5443	0.00%
2017-08-02	0	1.550	1.540	1.650	1.530	1.550	55,000	84,650	1.5391	1.550	1.540	1.650	1.530	1.550	55,000	1.5391	1.97%
2017-08-01	0	1.520	1.520	1.590	1.490	1.500	100,000	149,900	1.4990	1.520	1.520	1.590	1.490	1.500	100,000	1.4990	-5.00%
2017-07-31	0	1.600	1.500	1.600	1.550	1.600	115,000	180,350	1.5683	1.600	1.500	1.600	1.550	1.600	115,000	1.5683	0.63%
2017-07-28	0	1.590	1.590	1.630	1.580	1.580	55,000	86,900	1.5800	1.590	1.590	1.630	1.580	1.580	55,000	1.5800	1.27%
2017-07-27	0	1.570	1.570	1.590	1.560	1.600	210,000	332,050	1.5812	1.570	1.570	1.590	1.560	1.600	210,000	1.5812	-1.87%
2017-07-26	0	1.600	1.590	1.600	1.600	1.600	25,000	40,000	1.6000	1.600	1.590	1.600	1.600	1.600	25,000	1.6000	0.00%
2017-07-25	0	1.600	1.600	1.620	1.570	1.600	70,000	110,650	1.5807	1.600	1.600	1.620	1.570	1.600	70,000	1.5807	-0.62%
2017-07-24	0	1.610	1.610	1.670	1.600	1.670	35,000	56,350	1.6100	1.610	1.610	1.670	1.600	1.670	35,000	1.6100	-4.17%
2017-07-21	0	1.680	1.650	1.680	-	-	0	0	-	1.680	1.650	1.680	-	-	0	-	0.00%
2017-07-20	0	1.680	1.600	1.680	1.500	1.700	120,000	194,200	1.6183	1.680	1.600	1.680	1.500	1.700	120,000	1.6183	0.00%
2017-07-19	0	1.680	1.580	1.700	1.680	1.700	130,000	218,600	1.6815	1.680	1.580	1.700	1.680	1.700	130,000	1.6815	0.00%
2017-07-18	0	1.680	1.580	1.680	-	-	0	0	-	1.680	1.580	1.680	-	-	0	-	0.00%
2017-07-17	0	1.680	1.580	1.680	1.690	1.700	85,000	144,000	1.6941	1.680	1.580	1.680	1.690	1.700	85,000	1.6941	0.00%
2017-07-14	0	1.680	1.610	1.680	1.600	1.700	40,000	64,650	1.6163	1.680	1.610	1.680	1.600	1.700	40,000	1.6163	-0.59%
2017-07-13	0	1.690	1.590	1.690	1.560	1.700	20,000	32,800	1.6400	1.690	1.590	1.690	1.560	1.700	20,000	1.6400	2.42%
2017-07-12	0	1.650	1.650	1.720	1.590	1.650	20,000	32,700	1.6350	1.650	1.650	1.720	1.590	1.650	20,000	1.6350	0.00%
2017-07-11	0	1.650	1.600	1.700	1.650	1.700	30,000	50,500	1.6833	1.650	1.600	1.700	1.650	1.700	30,000	1.6833	-2.94%
2017-07-10	0	1.700	1.630	1.700	1.580	1.750	65,000	109,600	1.6862	1.700	1.630	1.700	1.580	1.750	65,000	1.6862	0.00%
2017-07-07	0	1.700	1.700	1.720	1.680	1.700	20,000	33,800	1.6900	1.700	1.700	1.720	1.680	1.700	20,000	1.6900	-3.95%
2017-07-06	0	1.770	1.670	1.770	1.660	1.780	10,000	17,200	1.7200	1.770	1.670	1.770	1.660	1.780	10,000	1.7200	-0.56%
2017-07-05	0	1.780	1.660	1.780	1.550	1.800	630,000	1,075,800	1.7076	1.780	1.660	1.780	1.550	1.800	630,000	1.7076	18.67%
2017-07-04	0	1.500	1.410	1.610	1.400	1.700	315,000	482,250	1.5310	1.500	1.410	1.610	1.400	1.700	315,000	1.5310	-11.76%
2017-07-03	0	1.700	1.700	1.750	1.700	1.700	140,000	238,000	1.7000	1.700	1.700	1.750	1.700	1.700	140,000	1.7000	0.00%
2017-06-30	0	1.700	1.700	1.730	1.680	1.700	55,000	93,300	1.6964	1.700	1.700	1.730	1.680	1.700	55,000	1.6964	-1.73%
2017-06-29	0	1.730	1.730	1.750	1.700	1.720	50,000	85,450	1.7090	1.730	1.730	1.750	1.700	1.720	50,000	1.7090	1.76%
2017-06-28	0	1.700	1.700	1.750	1.680	1.760	100,000	170,700	1.7070	1.700	1.700	1.750	1.680	1.760	100,000	1.7070	-2.86%
2017-06-27	0	1.750	1.730	1.750	1.730	1.750	110,050	190,990	1.7355	1.750	1.730	1.750	1.730	1.750	110,050	1.7355	-1.13%
2017-06-26	0	1.770	1.770	1.800	1.770	1.770	25,000	44,250	1.7700	1.770	1.770	1.800	1.770	1.770	25,000	1.7700	1.14%
2017-06-23	0	1.750	1.730	1.750	1.750	1.780	305,000	534,950	1.7539	1.750	1.730	1.750	1.750	1.780	305,000	1.7539	-2.78%
2017-06-22	0	1.800	1.660	1.800	1.800	1.800	5,000	9,000	1.8000	1.800	1.660	1.800	1.800	1.800	5,000	1.8000	-0.55%
2017-06-21	0	1.810	1.810	1.850	1.790	1.880	75,000	136,800	1.8240	1.810	1.810	1.850	1.790	1.880	75,000	1.8240	-3.72%
2017-06-20	0	1.880	1.830	1.880	1.880	1.890	50,000	94,350	1.8870	1.880	1.830	1.880	1.880	1.890	50,000	1.8870	-0.53%
2017-06-19	0	1.890	1.890	1.900	1.800	1.880	45,000	82,800	1.8400	1.890	1.890	1.900	1.800	1.880	45,000	1.8400	5.00%
2017-06-16	0	1.800	1.780	1.800	1.780	1.810	85,000	152,450	1.7935	1.800	1.780	1.800	1.780	1.810	85,000	1.7935	0.00%
2017-06-15	0	1.800	1.790	1.800	1.780	1.830	120,000	216,300	1.8025	1.800	1.790	1.800	1.780	1.830	120,000	1.8025	-2.70%
2017-06-14	0	1.850	1.800	1.850	-	-	15,000	27,450	1.8300	1.850	1.800	1.850	-	-	15,000	1.8300	-0.54%
2017-06-13	0	1.860	1.860	1.870	1.850	1.870	95,000	176,650	1.8595	1.860	1.860	1.870	1.850	1.870	95,000	1.8595	0.00%
2017-06-12	0	1.860	1.850	1.890	1.760	1.860	60,000	110,500	1.8417	1.860	1.850	1.890	1.760	1.860	60,000	1.8417	-1.59%
2017-06-09	0	1.890	1.860	1.890	1.880	1.900	75,000	141,550	1.8873	1.890	1.860	1.890	1.880	1.900	75,000	1.8873	-1.05%
2017-06-08	0	1.910	1.860	1.930	1.850	1.910	50,000	93,800	1.8760	1.910	1.860	1.930	1.850	1.910	50,000	1.8760	1.60%
2017-06-07	0	1.880	1.880	1.900	1.880	1.880	65,000	122,200	1.8800	1.880	1.880	1.900	1.880	1.880	65,000	1.8800	1.62%
2017-06-06	0	1.850	1.850	1.870	1.850	1.890	65,000	122,650	1.8869	1.850	1.850	1.870	1.850	1.890	65,000	1.8869	-2.12%
2017-06-05	0	1.890	1.890	1.930	1.880	1.950	45,000	84,950	1.8878	1.890	1.890	1.930	1.880	1.950	45,000	1.8878	1.07%
2017-06-02	0	1.870	1.860	1.890	1.870	1.910	75,000	142,100	1.8947	1.870	1.860	1.890	1.870	1.910	75,000	1.8947	-2.09%
2017-06-01	0	1.910	1.900	1.910	1.880	1.940	80,000	152,500	1.9063	1.910	1.900	1.910	1.880	1.940	80,000	1.9063	2.14%
2017-05-31	0	1.870	1.860	1.900	1.800	2.070	380,000	740,850	1.9496	1.870	1.860	1.900	1.800	2.070	380,000	1.9496	20.65%
2017-05-29	0	1.550	1.550	1.890	1.550	1.880	100,000	181,200	1.8120	1.550	1.550	1.890	1.550	1.880	100,000	1.8120	-18.42%
2017-05-26	0	1.900	1.900	1.960	1.850	1.960	35,000	66,350	1.8957	1.900	1.900	1.960	1.850	1.960	35,000	1.8957	-3.06%
2017-05-25	0	1.960	1.960	2.000	1.960	1.990	85,000	166,750	1.9618	1.960	1.960	2.000	1.960	1.990	85,000	1.9618	0.00%
2017-05-24	0	1.960	1.900	1.970	1.960	1.960	30,000	58,400	1.9467	1.960	1.900	1.970	1.960	1.960	30,000	1.9467	-0.51%
2017-05-23	0	1.970	1.970	2.000	1.970	1.970	30,000	59,100	1.9700	1.970	1.970	2.000	1.970	1.970	30,000	1.9700	0.00%
2017-05-22	0	1.970	1.940	2.000	1.930	2.050	65,000	128,800	1.9815	1.970	1.940	2.000	1.930	2.050	65,000	1.9815	2.60%
2017-05-19	0	1.920	1.900	2.000	1.920	2.060	65,000	129,950	1.9992	1.920	1.900	2.000	1.920	2.060	65,000	1.9992	0.00%
2017-05-18	0	1.920	1.920	1.950	1.900	1.930	200,000	381,550	1.9078	1.920	1.920	1.950	1.900	1.930	200,000	1.9078	-2.54%
2017-05-17	0	1.970	1.940	1.970	1.950	1.990	75,000	148,000	1.9733	1.970	1.940	1.970	1.950	1.990	75,000	1.9733	-1.01%
2017-05-16	0	1.990	1.990	2.000	1.990	2.000	10,000	19,950	1.9950	1.990	1.990	2.000	1.990	2.000	10,000	1.9950	-0.50%
2017-05-15	0	2.000	2.000	2.050	1.990	2.010	95,000	189,550	1.9953	2.000	2.000	2.050	1.990	2.010	95,000	1.9953	1.01%
2017-05-12	0	1.980	1.950	2.050	1.980	2.000	75,000	149,400	1.9920	1.980	1.950	2.050	1.980	2.000	75,000	1.9920	-0.50%
2017-05-11	0	1.990	1.800	1.990	1.980	2.020	105,000	209,500	1.9952	1.990	1.800	1.990	1.980	2.020	105,000	1.9952	-1.49%
2017-05-10	0	2.020	2.000	2.030	2.020	2.040	175,000	356,500	2.0371	2.020	2.000	2.030	2.020	2.040	175,000	2.0371	-1.94%
2017-05-09	0	2.060	2.060	2.070	2.030	2.070	70,000	143,900	2.0557	2.060	2.060	2.070	2.030	2.070	70,000	2.0557	-0.48%
2017-05-08	0	2.070	2.060	2.070	-	-	0	0	-	2.070	2.060	2.070	-	-	0	-	-0.48%
2017-05-05	0	2.080	2.060	2.080	2.050	2.090	75,000	154,750	2.0633	2.080	2.060	2.080	2.050	2.090	75,000	2.0633	-0.95%
2017-05-04	0	2.100	2.090	2.100	2.090	2.130	85,000	179,300	2.1094	2.100	2.090	2.100	2.090	2.130	85,000	2.1094	-0.47%
2017-05-02	0	2.110	2.110	2.160	2.090	2.220	155,000	336,150	2.1687	2.110	2.110	2.160	2.090	2.220	155,000	2.1687	0.96%
2017-04-28	0	2.090	2.050	2.120	2.000	2.120	130,000	269,150	2.0704	2.090	2.050	2.120	2.000	2.120	130,000	2.0704	2.96%
2017-04-27	0	2.030	2.030	2.040	2.030	2.130	210,000	431,000	2.0524	2.030	2.030	2.040	2.030	2.130	210,000	2.0524	-2.87%
2017-04-26	0	2.090	2.080	2.090	2.050	2.180	90,000	192,800	2.1422	2.090	2.080	2.090	2.050	2.180	90,000	2.1422	-3.69%
2017-04-25	0	2.170	2.060	2.170	2.170	2.260	40,000	87,950	2.1988	2.170	2.060	2.170	2.170	2.260	40,000	2.1988	0.93%
2017-04-24	0	2.150	2.150	2.180	2.150	2.180	140,000	302,850	2.1632	2.150	2.150	2.180	2.150	2.180	140,000	2.1632	-0.46%
2017-04-21	0	2.160	2.160	2.170	2.150	2.160	140,000	301,750	2.1554	2.160	2.160	2.170	2.150	2.160	140,000	2.1554	0.00%
2017-04-20	0	2.160	2.150	2.200	2.100	2.160	145,120	312,221	2.1515	2.160	2.150	2.200	2.100	2.160	145,120	2.1515	1.89%
2017-04-19	0	2.120	2.100	2.120	2.100	2.170	85,000	180,800	2.1271	2.120	2.100	2.120	2.100	2.170	85,000	2.1271	1.92%
2017-04-18	0	2.080	2.070	2.080	2.000	2.180	290,000	591,200	2.0386	2.080	2.070	2.080	2.000	2.180	290,000	2.0386	-1.42%
2017-04-13	0	2.110	2.100	2.160	2.000	2.190	105,000	225,000	2.1429	2.110	2.100	2.160	2.000	2.190	105,000	2.1429	-3.65%
2017-04-12	0	2.190	2.190	2.250	2.120	2.300	190,000	417,000	2.1947	2.190	2.190	2.250	2.120	2.300	190,000	2.1947	-3.52%
2017-04-11	0	2.270	2.270	2.290	2.220	2.350	755,000	1,724,500	2.2841	2.270	2.270	2.290	2.220	2.350	755,000	2.2841	2.71%
2017-04-10	0	2.210	2.210	2.240	2.000	2.510	1,860,000	4,222,000	2.2699	2.210	2.210	2.240	2.000	2.510	1,860,000	2.2699	22.10%
2017-04-07	0	1.810	1.810	1.850	1.790	1.900	150,000	273,150	1.8210	1.810	1.810	1.850	1.790	1.900	150,000	1.8210	-4.74%
2017-04-06	0	1.900	1.900	1.930	1.900	1.910	35,000	66,700	1.9057	1.900	1.900	1.930	1.900	1.910	35,000	1.9057	0.00%
2017-04-05	0	1.900	1.900	1.980	1.700	2.020	315,000	607,900	1.9298	1.900	1.900	1.980	1.700	2.020	315,000	1.9298	-9.09%
2017-04-03	0	2.090	2.000	2.100	2.090	2.270	85,000	183,200	2.1553	2.090	2.000	2.100	2.090	2.270	85,000	2.1553	-4.57%
2017-03-31	0	2.190	2.190	2.200	2.190	2.200	330,000	723,100	2.1912	2.190	2.190	2.200	2.190	2.200	330,000	2.1912	-0.45%
2017-03-30	0	2.200	2.200	2.220	2.200	2.230	352,000	776,930	2.2072	2.200	2.200	2.220	2.200	2.230	352,000	2.2072	-3.08%
2017-03-29	0	2.270	2.270	2.290	2.200	2.390	862,000	1,949,400	2.2615	2.270	2.270	2.290	2.200	2.390	862,000	2.2615	3.18%
2017-03-28	0	2.200	2.180	2.200	2.150	2.560	3,145,000	7,413,000	2.3571	2.200	2.180	2.200	2.150	2.560	3,145,000	2.3571	3.77%
2017-03-27	0	2.120	2.100	2.120	1.440	2.510	1,835,000	3,586,650	1.9546	2.120	2.100	2.120	1.440	2.510	1,835,000	1.9546	48.25%
2017-03-24	0	1.430	1.430	1.450	1.390	1.450	260,000	372,300	1.4319	1.430	1.430	1.450	1.390	1.450	260,000	1.4319	5.15%
2017-03-23	0	1.360	1.360	1.400	1.350	1.360	335,000	453,350	1.3533	1.360	1.360	1.400	1.350	1.360	335,000	1.3533	0.00%
2017-03-22	0	1.360	1.380	1.400	1.340	1.380	275,000	375,000	1.3636	1.360	1.380	1.400	1.340	1.380	275,000	1.3636	-2.16%
2017-03-21	0	1.390	1.390	1.420	1.360	1.400	110,000	152,500	1.3864	1.390	1.390	1.420	1.360	1.400	110,000	1.3864	-1.42%
2017-03-20	0	1.410	1.400	1.430	1.390	1.430	155,000	219,200	1.4142	1.410	1.400	1.430	1.390	1.430	155,000	1.4142	-2.08%
2017-03-17	0	1.440	1.430	1.460	1.400	1.450	230,000	324,300	1.4100	1.440	1.430	1.460	1.400	1.450	230,000	1.4100	-4.64%
2017-03-16	0	1.510	1.480	1.530	1.460	1.550	135,000	203,050	1.5041	1.510	1.480	1.530	1.460	1.550	135,000	1.5041	3.42%
2017-03-15	0	1.460	1.380	1.460	1.460	1.500	35,000	52,100	1.4886	1.460	1.380	1.460	1.460	1.500	35,000	1.4886	-2.67%
2017-03-14	0	1.500	1.460	1.500	1.480	1.510	100,000	148,550	1.4855	1.500	1.460	1.500	1.480	1.510	100,000	1.4855	-1.96%
2017-03-13	0	1.530	1.520	1.540	1.350	1.640	710,000	1,051,400	1.4808	1.530	1.520	1.540	1.350	1.640	710,000	1.4808	-6.71%
2017-03-10	0	1.640	1.640	1.720	1.610	1.800	285,000	481,750	1.6904	1.640	1.640	1.720	1.610	1.800	285,000	1.6904	-10.38%
2017-03-09	0	1.830	1.800	1.840	1.800	1.830	165,000	301,650	1.8282	1.830	1.800	1.840	1.800	1.830	165,000	1.8282	-1.08%
2017-03-08	0	1.850	1.850	1.880	1.850	1.870	145,000	269,300	1.8572	1.850	1.850	1.880	1.850	1.870	145,000	1.8572	1.09%
2017-03-07	0	1.830	1.830	1.890	1.830	1.860	170,000	312,650	1.8391	1.830	1.830	1.890	1.830	1.860	170,000	1.8391	0.00%
2017-03-06	0	1.830	1.830	1.880	1.810	1.860	275,000	503,000	1.8291	1.830	1.830	1.880	1.810	1.860	275,000	1.8291	-1.08%
2017-03-03	0	1.850	1.840	1.850	1.800	1.890	180,000	331,450	1.8414	1.850	1.840	1.850	1.800	1.890	180,000	1.8414	-2.63%
2017-03-02	0	1.900	1.880	1.900	1.800	2.030	840,000	1,573,450	1.8732	1.900	1.880	1.900	1.800	2.030	840,000	1.8732	-6.40%
2017-03-01	0	2.030	2.030	2.050	1.990	2.100	1,565,000	3,161,750	2.0203	2.030	2.030	2.050	1.990	2.100	1,565,000	2.0203	-12.12%
2017-02-28	0	2.310	2.300	2.310	2.300	2.410	380,000	891,500	2.3461	2.310	2.300	2.310	2.300	2.410	380,000	2.3461	-4.94%
2017-02-27	0	2.430	2.420	2.430	2.420	2.450	385,000	937,250	2.4344	2.430	2.420	2.430	2.420	2.450	385,000	2.4344	-1.62%
2017-02-24	0	2.470	2.460	2.470	2.450	2.490	255,000	628,450	2.4645	2.470	2.460	2.470	2.450	2.490	255,000	2.4645	-1.20%
2017-02-23	0	2.500	2.500	2.510	2.500	2.520	95,000	237,950	2.5047	2.500	2.500	2.510	2.500	2.520	95,000	2.5047	-1.19%
2017-02-22	0	2.530	2.510	2.550	2.510	2.530	90,000	226,250	2.5139	2.530	2.510	2.550	2.510	2.530	90,000	2.5139	0.80%
2017-02-21	0	2.510	2.510	2.520	2.500	2.530	260,000	652,450	2.5094	2.510	2.510	2.520	2.500	2.530	260,000	2.5094	0.00%
2017-02-20	0	2.510	2.510	2.520	2.500	2.550	365,000	916,400	2.5107	2.510	2.510	2.520	2.500	2.550	365,000	2.5107	-1.18%
2017-02-17	0	2.540	2.530	2.550	2.520	2.550	195,000	494,300	2.5349	2.540	2.530	2.550	2.520	2.550	195,000	2.5349	-0.39%
2017-02-16	0	2.550	2.550	2.580	2.550	2.580	225,000	577,350	2.5660	2.550	2.550	2.580	2.550	2.580	225,000	2.5660	-1.16%
2017-02-15	0	2.580	2.580	2.600	2.570	2.670	510,000	1,320,850	2.5899	2.580	2.580	2.600	2.570	2.670	510,000	2.5899	-1.53%
2017-02-14	0	2.620	2.620	2.640	2.550	2.720	301,000	785,750	2.6105	2.620	2.620	2.640	2.550	2.720	301,000	2.6105	-4.03%
2017-02-13	0	2.730	2.720	2.730	2.700	2.760	415,000	1,133,350	2.7310	2.730	2.720	2.730	2.700	2.760	415,000	2.7310	2.25%
2017-02-10	0	2.670	2.690	2.700	2.500	2.740	740,000	1,946,550	2.6305	2.670	2.690	2.700	2.500	2.740	740,000	2.6305	5.95%
2017-02-09	0	2.520	2.520	2.540	2.510	2.600	454,956	1,148,750	2.5250	2.520	2.520	2.540	2.510	2.600	454,956	2.5250	-3.08%
2017-02-08	0	2.600	2.570	2.600	2.500	2.650	610,000	1,577,350	2.5858	2.600	2.570	2.600	2.500	2.650	610,000	2.5858	-2.62%
2017-02-07	0	2.670	2.660	2.700	2.670	2.730	625,000	1,682,200	2.6915	2.670	2.660	2.700	2.670	2.730	625,000	2.6915	-2.20%
2017-02-06	0	2.730	2.730	2.750	2.710	2.790	410,000	1,118,400	2.7278	2.730	2.730	2.750	2.710	2.790	410,000	2.7278	-1.09%
2017-02-03	0	2.760	2.760	2.800	2.730	2.800	130,000	359,350	2.7642	2.760	2.760	2.800	2.730	2.800	130,000	2.7642	0.36%
2017-02-02	0	2.750	2.720	2.800	2.710	2.880	630,000	1,754,850	2.7855	2.750	2.720	2.800	2.710	2.880	630,000	2.7855	-3.51%
2017-02-01	0	2.850	2.830	2.890	2.800	2.890	115,000	327,000	2.8435	2.850	2.830	2.890	2.800	2.890	115,000	2.8435	-1.72%
2017-01-27	0	2.900	2.900	2.910	2.800	2.900	155,000	442,300	2.8535	2.900	2.900	2.910	2.800	2.900	155,000	2.8535	1.40%
2017-01-26	0	2.860	2.860	2.900	2.800	2.920	220,000	632,350	2.8743	2.860	2.860	2.900	2.800	2.920	220,000	2.8743	-2.05%
2017-01-25	0	2.920	2.920	2.940	2.900	2.950	200,000	583,200	2.9160	2.920	2.920	2.940	2.900	2.950	200,000	2.9160	0.69%
2017-01-24	0	2.900	2.900	2.930	2.880	2.950	400,000	1,164,800	2.9120	2.900	2.900	2.930	2.880	2.950	400,000	2.9120	0.00%
2017-01-23	0	2.900	2.900	2.950	2.900	3.040	640,000	1,900,850	2.9701	2.900	2.900	2.950	2.900	3.040	640,000	2.9701	-2.68%
2017-01-20	0	2.980	2.980	3.000	2.960	3.050	340,000	1,019,800	2.9994	2.980	2.980	3.000	2.960	3.050	340,000	2.9994	0.34%
2017-01-19	0	2.970	2.960	2.970	2.950	3.100	775,000	2,320,100	2.9937	2.970	2.960	2.970	2.950	3.100	775,000	2.9937	-4.19%
2017-01-18	0	3.100	3.090	3.100	3.070	3.190	1,020,500	3,190,130	3.1260	3.100	3.090	3.100	3.070	3.190	1,020,500	3.1260	0.98%
2017-01-17	0	3.070	3.040	3.080	2.900	3.200	1,845,000	5,700,100	3.0895	3.070	3.040	3.080	2.900	3.200	1,845,000	3.0895	5.86%
2017-01-16	0	2.900	2.900	2.920	2.800	3.130	2,207,000	6,441,720	2.9188	2.900	2.900	2.920	2.800	3.130	2,207,000	2.9188	-8.23%
2017-01-13	0	3.160	3.160	3.170	3.000	3.900	4,885,500	16,183,875	3.3126	3.160	3.160	3.170	3.000	3.900	4,885,500	3.3126	-14.59%
2017-01-12	0	3.700	3.700	3.710	3.600	4.760	12,870,800	52,744,408	4.0980	3.700	3.700	3.710	3.600	4.760	12,870,800	4.0980	-19.57%
2017-01-11	0	4.600	4.600	4.620	4.110	5.050	19,966,500	94,052,740	4.7105	4.600	4.600	4.620	4.110	5.050	19,966,500	4.7105	16.46%
2017-01-10	0	3.950	3.920	3.950	2.510	5.000	10,982,500	42,350,590	3.8562	3.950	3.920	3.950	2.510	5.000	10,982,500	3.8562

---

Copyright & disclaimer, Privacy policy

Back to top

---