Prices and Webb-site Total Returns

ISDN HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01656	2017-01-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2026-01-15	2.250	2.110	-	-	-	0	0	-	2.250	2.110	-	-	-	0	-	0.00%
2026-01-14	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-13	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-12	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-09	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-08	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-07	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-06	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-05	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2026-01-02	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2025-12-31	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2025-12-30	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2025-12-29	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2025-12-24	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-23	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-22	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-19	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-18	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-12-17	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-12-16	2.250	2.010	2.490	-	-	0	0	-	2.250	2.010	2.490	-	-	0	-	0.00%
2025-12-15	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-12	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-12-11	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-10	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-12-09	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-12-08	2.250	-	2.730	-	-	0	0	-	2.250	-	2.730	-	-	0	-	0.00%
2025-12-05	2.250	2.030	-	-	-	0	0	-	2.250	2.030	-	-	-	0	-	0.00%
2025-12-04	2.250	2.030	-	-	-	0	0	-	2.250	2.030	-	-	-	0	-	0.00%
2025-12-03	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-02	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-12-01	2.250	2.030	-	-	-	0	0	-	2.250	2.030	-	-	-	0	-	0.00%
2025-11-28	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-27	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-26	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-11-25	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-11-24	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-11-21	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-20	2.250	2.030	-	-	-	0	0	-	2.250	2.030	-	-	-	0	-	0.00%
2025-11-19	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-18	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-17	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-14	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-13	2.250	2.050	-	-	-	0	0	-	2.250	2.050	-	-	-	0	-	0.00%
2025-11-12	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-11	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-10	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-11-07	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-06	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-05	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-11-04	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-11-03	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-10-31	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-10-30	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-10-28	2.250	2.060	-	-	-	0	0	-	2.250	2.060	-	-	-	0	-	0.00%
2025-10-27	2.250	2.040	-	-	-	0	0	-	2.250	2.040	-	-	-	0	-	0.00%
2025-10-24	2.250	2.020	-	-	-	0	0	-	2.250	2.020	-	-	-	0	-	0.00%
2025-10-23	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-10-22	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-10-21	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-10-20	2.250	2.010	-	2.250	2.250	4,000	9,000	2.2500	2.250	2.010	-	2.250	2.250	4,000	2.2500	0.00%
2025-10-17	2.250	2.000	2.730	-	-	0	0	-	2.250	2.000	2.730	-	-	0	-	0.00%
2025-10-16	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-10-15	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-10-14	2.250	2.010	-	-	-	0	0	-	2.250	2.010	-	-	-	0	-	0.00%
2025-10-13	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-10-10	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-10-09	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-10-08	2.250	2.230	2.490	-	-	0	0	-	2.250	2.230	2.490	-	-	0	-	0.00%
2025-10-06	2.250	2.220	-	-	-	0	0	-	2.250	2.220	-	-	-	0	-	0.00%
2025-10-03	2.250	2.250	2.700	2.240	2.240	2,000	4,480	2.2400	2.250	2.250	2.700	2.240	2.240	2,000	2.2400	0.45%
2025-10-02	2.240	2.240	2.720	-	-	0	0	-	2.240	2.240	2.720	-	-	0	-	0.00%
2025-09-30	2.240	2.230	2.710	-	-	0	0	-	2.240	2.230	2.710	-	-	0	-	0.00%
2025-09-29	2.240	2.230	-	-	-	0	0	-	2.240	2.230	-	-	-	0	-	0.00%
2025-09-26	2.240	2.220	-	-	-	0	0	-	2.240	2.220	-	-	-	0	-	0.00%
2025-09-25	2.240	2.210	-	-	-	0	0	-	2.240	2.210	-	-	-	0	-	0.00%
2025-09-24	2.240	2.210	-	-	-	0	0	-	2.240	2.210	-	-	-	0	-	0.00%
2025-09-23	2.240	2.200	-	-	-	0	0	-	2.240	2.200	-	-	-	0	-	0.00%
2025-09-22	2.240	2.220	2.680	-	-	0	0	-	2.240	2.220	2.680	-	-	0	-	0.00%
2025-09-19	2.240	2.220	-	-	-	0	0	-	2.240	2.220	-	-	-	0	-	0.00%
2025-09-18	2.240	2.240	2.720	-	-	0	0	-	2.240	2.240	2.720	-	-	0	-	0.00%
2025-09-17	2.240	2.240	2.400	-	-	0	0	-	2.240	2.240	2.400	-	-	0	-	0.90%
2025-09-16	2.220	2.220	2.680	-	-	2,000	4,400	2.2000	2.220	2.220	2.680	-	-	2,000	2.2000	3.26%
2025-09-15	2.150	2.110	-	-	-	0	0	-	2.150	2.110	-	-	-	0	-	1.42%
2025-09-12	2.120	2.100	-	-	-	0	0	-	2.120	2.100	-	-	-	0	-	0.00%
2025-09-11	2.120	2.080	2.600	-	-	0	0	-	2.120	2.080	2.600	-	-	0	-	0.00%
2025-09-10	2.120	2.080	2.600	-	-	0	0	-	2.120	2.080	2.600	-	-	0	-	0.00%
2025-09-09	2.120	2.080	2.840	-	-	0	0	-	2.120	2.080	2.840	-	-	0	-	0.00%
2025-09-08	2.120	2.080	2.260	-	-	0	0	-	2.120	2.080	2.260	-	-	0	-	0.00%
2025-09-05	2.120	2.040	2.500	-	-	0	0	-	2.120	2.040	2.500	-	-	0	-	0.00%
2025-09-04	2.120	1.910	2.430	1.900	2.120	228,000	445,860	1.9555	2.120	1.910	2.430	1.900	2.120	228,000	1.9555	6.53%
2025-09-03	1.990	1.900	-	-	-	0	0	-	1.990	1.900	-	-	-	0	-	0.00%
2025-09-02	1.990	1.970	-	-	-	0	0	-	1.990	1.970	-	-	-	0	-	0.00%
2025-09-01	1.990	1.960	-	-	-	0	0	-	1.990	1.960	-	-	-	0	-	0.00%
2025-08-29	1.990	1.950	-	-	-	0	0	-	1.990	1.950	-	-	-	0	-	0.00%
2025-08-28	1.990	1.940	-	-	-	0	0	-	1.990	1.940	-	-	-	0	-	0.00%
2025-08-27	1.990	1.940	-	-	-	0	0	-	1.990	1.940	-	-	-	0	-	0.00%
2025-08-26	1.990	1.940	-	-	-	0	0	-	1.990	1.940	-	-	-	0	-	0.00%
2025-08-25	1.990	1.940	-	-	-	0	0	-	1.990	1.940	-	-	-	0	-	0.00%
2025-08-22	1.990	1.930	2.660	-	-	0	0	-	1.990	1.930	2.660	-	-	0	-	0.00%
2025-08-21	1.990	1.960	-	-	-	0	0	-	1.990	1.960	-	-	-	0	-	0.00%
2025-08-20	1.990	1.990	-	-	-	0	0	-	1.990	1.990	-	-	-	0	-	1.02%
2025-08-19	1.970	1.980	2.450	-	-	0	0	-	1.970	1.980	2.450	-	-	0	-	0.51%
2025-08-18	1.960	1.960	2.440	-	-	0	0	-	1.960	1.960	2.440	-	-	0	-	0.51%
2025-08-15	1.950	1.950	-	-	-	0	0	-	1.950	1.950	-	-	-	0	-	0.52%
2025-08-14	1.940	1.940	2.650	-	-	0	0	-	1.940	1.940	2.650	-	-	0	-	0.52%
2025-08-13	1.930	1.900	-	-	-	0	0	-	1.930	1.900	-	-	-	0	-	0.00%
2025-08-12	1.930	1.880	2.170	-	-	0	0	-	1.930	1.880	2.170	-	-	0	-	0.00%
2025-08-11	1.930	1.910	-	-	-	0	0	-	1.930	1.910	-	-	-	0	-	0.00%
2025-08-08	1.930	1.900	2.580	1.930	1.930	32,000	61,760	1.9300	1.930	1.900	2.580	1.930	1.930	32,000	1.9300	3.21%
2025-08-07	1.870	1.870	-	-	-	0	0	-	1.870	1.870	-	-	-	0	-	1.08%
2025-08-06	1.850	1.850	-	-	-	0	0	-	1.850	1.850	-	-	-	0	-	0.54%
2025-08-05	1.840	1.840	-	-	-	0	0	-	1.840	1.840	-	-	-	0	-	1.10%
2025-08-04	1.820	1.810	-	-	-	0	0	-	1.820	1.810	-	-	-	0	-	0.00%
2025-08-01	1.820	1.820	-	-	-	0	0	-	1.820	1.820	-	-	-	0	-	0.00%
2025-07-31	1.820	1.820	-	-	-	0	0	-	1.820	1.820	-	-	-	0	-	0.00%
2025-07-30	1.820	1.820	-	1.820	1.820	32,254	58,694	1.8197	1.820	1.820	-	1.820	1.820	32,254	1.8197	2.25%
2025-07-29	1.780	1.780	-	1.780	1.780	20,000	35,600	1.7800	1.780	1.780	-	1.780	1.780	20,000	1.7800	0.00%
2025-07-28	1.780	1.780	-	-	-	0	0	-	1.780	1.780	-	-	-	0	-	0.56%
2025-07-25	1.770	1.770	-	-	-	0	0	-	1.770	1.770	-	-	-	0	-	0.00%
2025-07-24	1.770	1.770	-	-	-	0	0	-	1.770	1.770	-	-	-	0	-	0.00%
2025-07-23	1.770	1.770	-	-	-	0	0	-	1.770	1.770	-	-	-	0	-	0.57%
2025-07-22	1.760	1.760	2.180	-	-	0	0	-	1.760	1.760	2.180	-	-	0	-	0.00%
2025-07-21	1.760	1.760	-	-	-	0	0	-	1.760	1.760	-	-	-	0	-	2.92%
2025-07-18	1.710	1.710	1.980	-	-	0	0	-	1.710	1.710	1.980	-	-	0	-	0.00%
2025-07-17	1.710	1.710	1.970	-	-	0	0	-	1.710	1.710	1.970	-	-	0	-	0.00%
2025-07-16	1.710	1.610	1.900	-	-	0	0	-	1.710	1.610	1.900	-	-	0	-	0.00%
2025-07-15	1.710	1.610	1.900	-	-	0	0	-	1.710	1.610	1.900	-	-	0	-	0.00%
2025-07-14	1.710	1.610	1.900	-	-	0	0	-	1.710	1.610	1.900	-	-	0	-	0.00%
2025-07-11	1.710	1.690	1.900	-	-	0	0	-	1.710	1.690	1.900	-	-	0	-	0.00%
2025-07-10	1.710	1.710	1.980	-	-	0	0	-	1.710	1.710	1.980	-	-	0	-	0.00%
2025-07-09	1.710	1.710	1.900	1.700	1.700	20,000	34,000	1.7000	1.710	1.710	1.900	1.700	1.700	20,000	1.7000	-1.89%
2025-07-08	1.743	1.690	1.900	-	-	0	0	-	1.743	1.690	1.900	-	-	0	-	0.00%
2025-07-07	1.743	1.400	1.880	-	-	0	0	-	1.743	1.400	1.880	-	-	0	-	0.00%
2025-07-04	1.743	1.730	1.880	-	-	0	0	-	1.743	1.730	1.880	-	-	0	-	0.01%
2025-07-03	1.770	1.760	1.900	1.770	1.770	2,000	3,540	1.7700	1.743	1.733	1.871	1.743	1.743	2,031	1.7429	0.00%
2025-07-02	1.770	1.760	1.900	-	-	0	0	-	1.743	1.733	1.871	-	-	0	-	0.00%
2025-06-30	1.770	1.770	1.900	-	-	0	0	-	1.743	1.743	1.871	-	-	0	-	0.57%
2025-06-27	1.760	1.760	1.900	-	-	0	0	-	1.733	1.733	1.871	-	-	0	-	0.57%
2025-06-26	1.750	1.680	1.880	-	-	0	0	-	1.723	1.654	1.851	-	-	0	-	0.00%
2025-06-25	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2025-06-24	1.750	1.730	1.870	-	-	0	0	-	1.723	1.704	1.841	-	-	0	-	0.00%
2025-06-23	1.750	1.740	1.880	-	-	0	0	-	1.723	1.713	1.851	-	-	0	-	0.00%
2025-06-20	1.750	1.750	1.880	-	-	0	0	-	1.723	1.723	1.851	-	-	0	-	0.00%
2025-06-19	1.750	1.740	1.880	-	-	0	0	-	1.723	1.713	1.851	-	-	0	-	0.00%
2025-06-18	1.750	1.740	1.870	-	-	0	0	-	1.723	1.713	1.841	-	-	0	-	0.00%
2025-06-17	1.750	1.740	1.900	-	-	0	0	-	1.723	1.713	1.871	-	-	0	-	0.00%
2025-06-16	1.750	1.740	1.880	-	-	0	0	-	1.723	1.713	1.851	-	-	0	-	0.00%
2025-06-13	1.750	1.740	1.880	-	-	0	0	-	1.723	1.713	1.851	-	-	0	-	0.00%
2025-06-12	1.750	1.740	1.880	-	-	0	0	-	1.723	1.713	1.851	-	-	0	-	0.00%
2025-06-11	1.750	-	2.190	-	-	0	0	-	1.723	-	2.156	-	-	0	-	0.00%
2025-06-10	1.750	1.750	1.880	-	-	0	0	-	1.723	1.723	1.851	-	-	0	-	0.00%
2025-06-09	1.750	1.750	1.880	-	-	0	0	-	1.723	1.723	1.851	-	-	0	-	0.57%
2025-06-06	1.740	1.740	1.900	-	-	0	0	-	1.713	1.713	1.871	-	-	0	-	0.00%
2025-06-05	1.740	1.740	1.880	-	-	0	0	-	1.713	1.713	1.851	-	-	0	-	0.00%
2025-06-04	1.740	1.720	1.880	-	-	0	0	-	1.713	1.694	1.851	-	-	0	-	0.00%
2025-06-03	1.740	1.730	1.900	-	-	0	0	-	1.713	1.704	1.871	-	-	0	-	0.00%
2025-06-02	1.740	1.720	1.880	-	-	0	0	-	1.713	1.694	1.851	-	-	0	-	0.00%
2025-05-30	1.740	1.720	1.900	-	-	0	0	-	1.713	1.694	1.871	-	-	0	-	0.00%
2025-05-29	1.740	1.730	1.900	-	-	0	0	-	1.713	1.704	1.871	-	-	0	-	0.00%
2025-05-28	1.740	1.730	1.900	-	-	0	0	-	1.713	1.704	1.871	-	-	0	-	0.00%
2025-05-27	1.740	1.730	1.900	-	-	0	0	-	1.713	1.704	1.871	-	-	0	-	0.00%
2025-05-26	1.740	1.730	1.900	-	-	0	0	-	1.713	1.704	1.871	-	-	0	-	0.00%
2025-05-23	1.740	1.720	1.900	-	-	0	0	-	1.713	1.694	1.871	-	-	0	-	0.00%
2025-05-22	1.740	1.740	1.900	-	-	0	0	-	1.713	1.713	1.871	-	-	0	-	0.00%
2025-05-21	1.740	1.740	1.900	-	-	0	0	-	1.713	1.713	1.871	-	-	0	-	1.75%
2025-05-20	1.710	-	-	1.710	1.710	2,000	3,420	1.7100	1.684	-	-	1.684	1.684	2,031	1.6838	-3.93%
2025-05-19	1.780	0.860	1.990	-	-	0	0	-	1.753	0.847	1.960	-	-	0	-	0.00%
2025-05-16	1.780	0.690	2.020	1.780	1.780	10,000	17,800	1.7800	1.753	0.679	1.989	1.753	1.753	10,155	1.7527	-0.56%
2025-05-15	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-05-14	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-05-13	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-05-12	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-05-09	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-05-08	1.790	-	2.030	-	-	0	0	-	1.763	-	1.999	-	-	0	-	0.00%
2025-05-07	1.790	-	2.100	1.680	1.790	14,000	23,880	1.7057	1.763	-	2.068	1.654	1.763	14,218	1.6796	5.92%
2025-05-06	1.690	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2025-05-02	1.690	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2025-04-30	1.690	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2025-04-29	1.690	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2025-04-28	1.690	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2025-04-25	1.690	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2025-04-24	1.690	1.690	-	1.650	1.650	4,000	6,600	1.6500	1.664	1.664	-	1.625	1.625	4,062	1.6247	2.42%
2025-04-23	1.650	-	1.650	-	-	0	0	-	1.625	-	1.625	-	-	0	-	0.00%
2025-04-22	1.650	-	1.650	-	-	0	0	-	1.625	-	1.625	-	-	0	-	-7.82%
2025-04-17	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-16	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-15	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-14	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-11	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-10	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-09	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-08	1.790	-	2.210	-	-	0	0	-	1.763	-	2.176	-	-	0	-	0.00%
2025-04-07	1.790	-	-	-	-	0	0	-	1.763	-	-	-	-	0	-	0.00%
2025-04-03	1.790	1.100	1.790	-	-	0	0	-	1.763	1.083	1.763	-	-	0	-	-0.56%
2025-04-02	1.800	1.800	2.210	1.700	1.730	40,000	68,600	1.7150	1.772	1.772	2.176	1.674	1.704	40,622	1.6887	47.54%
2025-04-01	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-31	1.220	0.940	-	-	-	0	0	-	1.201	0.926	-	-	-	0	-	0.00%
2025-03-28	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-27	1.220	1.140	-	-	-	0	0	-	1.201	1.123	-	-	-	0	-	0.00%
2025-03-26	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-25	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-24	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-21	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-20	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-19	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-18	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-17	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-14	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-13	1.220	0.940	-	-	-	0	0	-	1.201	0.926	-	-	-	0	-	0.00%
2025-03-12	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2025-03-11	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-10	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-07	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-06	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-05	1.220	1.040	-	-	-	0	0	-	1.201	1.024	-	-	-	0	-	0.00%
2025-03-04	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-03-03	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-28	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-27	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-26	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-25	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-24	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-21	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-20	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-19	1.220	0.980	-	1.220	1.220	10,000	12,200	1.2200	1.201	0.965	-	1.201	1.201	10,155	1.2013	0.00%
2025-02-18	1.220	-	-	1.220	1.220	32,000	39,040	1.2200	1.201	-	-	1.201	1.201	32,498	1.2013	-0.81%
2025-02-17	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2025-02-14	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2025-02-13	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2025-02-12	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2025-02-11	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2025-02-10	1.230	1.230	-	-	-	0	0	-	1.211	1.211	-	-	-	0	-	0.82%
2025-02-07	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-06	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-05	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-04	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-02-03	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-28	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-27	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-24	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-23	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-22	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-21	1.220	0.940	-	-	-	0	0	-	1.201	0.926	-	-	-	0	-	0.00%
2025-01-20	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-17	1.220	0.940	-	-	-	0	0	-	1.201	0.926	-	-	-	0	-	0.00%
2025-01-16	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-15	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-14	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-13	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-10	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-09	1.220	0.840	-	-	-	0	0	-	1.201	0.827	-	-	-	0	-	0.00%
2025-01-08	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-07	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-06	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-03	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2025-01-02	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-31	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-30	1.220	0.840	-	-	-	0	0	-	1.201	0.827	-	-	-	0	-	0.00%
2024-12-27	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-24	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-23	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-20	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-19	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-18	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-17	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-16	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-13	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-12	1.220	0.840	-	-	-	0	0	-	1.201	0.827	-	-	-	0	-	0.00%
2024-12-11	1.220	0.910	-	-	-	0	0	-	1.201	0.896	-	-	-	0	-	0.00%
2024-12-10	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-12-09	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-12-06	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-05	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-04	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-12-03	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-12-02	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-29	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-28	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-27	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-26	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-25	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-22	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-11-21	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-11-20	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-19	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-18	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-15	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-14	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-13	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-12	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-11	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-08	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-07	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-06	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-05	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-11-04	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-11-01	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-31	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-30	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-29	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-28	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-25	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-24	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-10-23	1.220	1.220	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2024-10-22	1.220	1.220	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2024-10-21	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-10-18	1.220	1.220	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2024-10-17	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-10-16	1.220	0.980	-	1.220	1.220	14,000	17,080	1.2200	1.201	0.965	-	1.201	1.201	14,218	1.2013	-0.81%
2024-10-15	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2024-10-14	1.230	1.230	-	-	-	0	0	-	1.211	1.211	-	-	-	0	-	0.00%
2024-10-10	1.230	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
2024-10-09	1.230	0.990	-	-	-	0	0	-	1.211	0.975	-	-	-	0	-	0.00%
2024-10-08	1.230	0.990	-	-	-	0	0	-	1.211	0.975	-	-	-	0	-	0.00%
2024-10-07	1.230	1.220	-	-	-	0	0	-	1.211	1.201	-	-	-	0	-	0.00%
2024-10-04	1.230	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
2024-10-03	1.230	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
2024-10-02	1.230	1.230	-	-	-	0	0	-	1.211	1.211	-	-	-	0	-	0.00%
2024-09-30	1.230	1.230	-	-	-	0	0	-	1.211	1.211	-	-	-	0	-	0.00%
2024-09-27	1.230	1.230	-	-	-	0	0	-	1.211	1.211	-	-	-	0	-	0.82%
2024-09-26	1.220	1.220	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2024-09-25	1.220	0.980	-	-	-	0	0	-	1.201	0.965	-	-	-	0	-	0.00%
2024-09-24	1.220	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2024-09-23	1.220	1.220	-	1.220	1.220	4,000	4,880	1.2200	1.201	1.201	-	1.201	1.201	4,062	1.2013	-16.44%
2024-09-20	1.460	-	-	-	-	0	0	-	1.438	-	-	-	-	0	-	0.00%
2024-09-19	1.460	1.220	-	-	-	0	0	-	1.438	1.201	-	-	-	0	-	0.00%
2024-09-17	1.460	1.220	-	-	-	0	0	-	1.438	1.201	-	-	-	0	-	0.00%
2024-09-16	1.460	1.460	-	1.460	1.460	6,000	8,760	1.4600	1.438	1.438	-	1.438	1.438	6,093	1.4376	0.00%
2024-09-13	1.460	-	-	-	-	0	0	-	1.438	-	-	-	-	0	-	0.00%
2024-09-12	1.460	1.220	-	-	-	0	0	-	1.438	1.201	-	-	-	0	-	0.00%
2024-09-11	1.460	1.220	1.700	1.460	1.460	2,000	2,920	1.4600	1.438	1.201	1.674	1.438	1.438	2,031	1.4376	0.00%
2024-09-10	1.460	-	-	1.460	1.460	4,000	5,840	1.4600	1.438	-	-	1.438	1.438	4,062	1.4376	-14.12%
2024-09-09	1.700	-	-	-	-	0	0	-	1.674	-	-	-	-	0	-	0.00%
2024-09-05	1.700	-	-	-	-	0	0	-	1.674	-	-	-	-	0	-	0.00%
2024-09-04	1.700	-	-	-	-	0	0	-	1.674	-	-	-	-	0	-	0.00%
2024-09-03	1.700	-	1.940	-	-	0	0	-	1.674	-	1.910	-	-	0	-	0.00%
2024-09-02	1.700	-	1.940	-	-	0	0	-	1.674	-	1.910	-	-	0	-	0.00%
2024-08-30	1.700	-	1.700	-	-	0	0	-	1.674	-	1.674	-	-	0	-	0.00%
2024-08-29	1.700	-	1.700	-	-	0	0	-	1.674	-	1.674	-	-	0	-	0.00%
2024-08-28	1.700	-	1.700	-	-	0	0	-	1.674	-	1.674	-	-	0	-	0.00%
2024-08-27	1.700	-	1.700	-	-	0	0	-	1.674	-	1.674	-	-	0	-	0.00%
2024-08-26	1.700	-	1.700	-	-	0	0	-	1.674	-	1.674	-	-	0	-	-2.86%
2024-08-23	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-22	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-21	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-20	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-19	1.750	-	1.750	-	-	0	0	-	1.723	-	1.723	-	-	0	-	0.00%
2024-08-16	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-15	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-14	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-13	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-12	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-09	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-08	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-07	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-06	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-05	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-02	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-08-01	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-31	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-30	1.750	1.510	1.800	-	-	0	0	-	1.723	1.487	1.772	-	-	0	-	0.00%
2024-07-29	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-26	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-25	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-24	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-23	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-22	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-19	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-18	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-17	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-16	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-15	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-12	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-11	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-10	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-09	1.750	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2024-07-08	1.750	1.600	1.800	-	-	0	0	-	1.723	1.576	1.772	-	-	0	-	0.00%
2024-07-05	1.750	1.660	1.800	-	-	0	0	-	1.723	1.635	1.772	-	-	0	-	0.00%
2024-07-04	1.750	1.510	-	1.750	1.770	4,000	7,040	1.7600	1.723	1.487	-	1.723	1.743	4,062	1.7331	14.10%
2024-07-03	1.550	1.550	-	-	-	0	0	-	1.510	1.510	-	-	-	0	-	0.00%
2024-07-02	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-28	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-27	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-26	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-25	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-24	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-21	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-20	1.550	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-06-19	1.550	-	-	1.550	1.550	2,000	3,100	1.5500	1.510	-	-	1.510	1.510	2,053	1.5102	-0.64%
2024-06-18	1.560	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2024-06-17	1.560	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2024-06-14	1.560	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2024-06-13	1.560	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2024-06-12	1.560	1.080	-	-	-	0	0	-	1.520	1.052	-	-	-	0	-	0.00%
2024-06-11	1.560	1.630	2.040	1.540	1.540	2,000	3,080	1.5400	1.520	1.588	1.988	1.500	1.500	2,053	1.5005	-23.53%
2024-06-07	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-06-06	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-06-05	2.040	-	2.040	-	-	0	0	-	1.988	-	1.988	-	-	0	-	0.00%
2024-06-04	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-06-03	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-31	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-30	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-29	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-28	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-27	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-24	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-23	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-22	2.040	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
2024-05-21	2.040	-	-	2.020	2.040	6,000	12,160	2.0267	1.988	-	-	1.968	1.988	6,158	1.9747	-13.56%
2024-05-20	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-17	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-16	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-14	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-13	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-10	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-09	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-08	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-07	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-06	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-03	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-05-02	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-30	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-29	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-26	2.360	-	2.440	-	-	0	0	-	2.299	-	2.377	-	-	0	-	0.00%
2024-04-25	2.360	-	2.670	-	-	0	0	-	2.299	-	2.601	-	-	0	-	0.00%
2024-04-24	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-23	2.360	-	2.360	-	-	0	0	-	2.299	-	2.299	-	-	0	-	0.00%
2024-04-22	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-19	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-18	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-17	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-16	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-15	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-12	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-11	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-10	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-09	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-08	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-05	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-03	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-04-02	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-28	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-27	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-26	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-25	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-22	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-21	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-20	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-19	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-18	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-15	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-14	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-13	2.360	-	2.660	-	-	0	0	-	2.299	-	2.592	-	-	0	-	0.00%
2024-03-12	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-11	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-08	2.360	-	2.670	-	-	0	0	-	2.299	-	2.601	-	-	0	-	0.00%
2024-03-07	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-06	2.360	-	2.670	-	-	0	0	-	2.299	-	2.601	-	-	0	-	0.00%
2024-03-05	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-04	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-03-01	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-29	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-28	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-27	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-26	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-23	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-22	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-21	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-20	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-19	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-16	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-15	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-14	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-09	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-08	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-07	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-06	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-05	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-02-02	2.360	-	3.040	-	-	0	0	-	2.299	-	2.962	-	-	0	-	0.00%
2024-02-01	2.360	-	2.550	-	-	0	0	-	2.299	-	2.485	-	-	0	-	0.00%
2024-01-31	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-30	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-29	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-26	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-25	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-24	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-23	2.360	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	0.00%
2024-01-22	2.360	-	2.360	-	-	0	0	-	2.299	-	2.299	-	-	0	-	0.00%
2024-01-19	2.360	-	2.360	-	-	0	0	-	2.299	-	2.299	-	-	0	-	-0.84%
2024-01-18	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-17	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-16	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-15	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-12	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-11	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-10	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-09	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-08	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-05	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-04	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-03	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2024-01-02	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-29	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-12-28	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-12-27	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-22	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-21	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-20	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-19	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-18	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-15	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-14	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-13	2.380	-	3.640	-	-	0	0	-	2.319	-	3.547	-	-	0	-	0.00%
2023-12-12	2.380	-	3.540	-	-	0	0	-	2.319	-	3.449	-	-	0	-	0.00%
2023-12-11	2.380	-	3.540	-	-	0	0	-	2.319	-	3.449	-	-	0	-	0.00%
2023-12-08	2.380	-	3.500	-	-	0	0	-	2.319	-	3.410	-	-	0	-	0.00%
2023-12-07	2.380	-	3.500	-	-	0	0	-	2.319	-	3.410	-	-	0	-	0.00%
2023-12-06	2.380	-	2.380	-	-	0	0	-	2.319	-	2.319	-	-	0	-	0.00%
2023-12-05	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-12-04	2.380	-	3.430	-	-	0	0	-	2.319	-	3.342	-	-	0	-	0.00%
2023-12-01	2.380	-	3.400	-	-	0	0	-	2.319	-	3.313	-	-	0	-	0.00%
2023-11-30	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-11-29	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-11-28	2.380	-	2.380	-	-	0	0	-	2.319	-	2.319	-	-	0	-	0.00%
2023-11-27	2.380	-	2.380	-	-	0	0	-	2.319	-	2.319	-	-	0	-	0.00%
2023-11-24	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-11-23	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-11-22	2.380	-	3.340	-	-	0	0	-	2.319	-	3.254	-	-	0	-	0.00%
2023-11-21	2.380	-	3.340	-	-	0	0	-	2.319	-	3.254	-	-	0	-	0.00%
2023-11-20	2.380	-	3.240	-	-	0	0	-	2.319	-	3.157	-	-	0	-	0.00%
2023-11-17	2.380	-	3.140	-	-	0	0	-	2.319	-	3.059	-	-	0	-	0.00%
2023-11-16	2.380	-	2.500	-	-	0	0	-	2.319	-	2.436	-	-	0	-	0.00%
2023-11-15	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-14	2.380	-	2.390	-	-	0	0	-	2.319	-	2.329	-	-	0	-	0.00%
2023-11-13	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-10	2.380	-	2.380	-	-	0	0	-	2.319	-	2.319	-	-	0	-	0.00%
2023-11-09	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-08	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-07	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-06	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-03	2.380	-	3.040	-	-	0	0	-	2.319	-	2.962	-	-	0	-	0.00%
2023-11-02	2.380	-	-	-	-	0	0	-	2.319	-	-	-	-	0	-	0.00%
2023-11-01	2.380	-	2.940	-	-	0	0	-	2.319	-	2.865	-	-	0	-	0.00%
2023-10-31	2.380	-	2.380	-	-	0	0	-	2.319	-	2.319	-	-	0	-	-2.06%
2023-10-30	2.430	-	2.430	-	-	0	0	-	2.368	-	2.368	-	-	0	-	0.00%
2023-10-27	2.430	-	2.430	-	-	0	0	-	2.368	-	2.368	-	-	0	-	0.00%
2023-10-26	2.430	-	2.440	-	-	0	0	-	2.368	-	2.377	-	-	0	-	0.00%
2023-10-25	2.430	-	2.430	-	-	0	0	-	2.368	-	2.368	-	-	0	-	-0.41%
2023-10-24	2.440	-	2.940	-	-	0	0	-	2.377	-	2.865	-	-	0	-	0.00%
2023-10-20	2.440	-	2.940	-	-	0	0	-	2.377	-	2.865	-	-	0	-	0.00%
2023-10-19	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-10-18	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-10-17	2.440	-	3.040	-	-	0	0	-	2.377	-	2.962	-	-	0	-	0.00%
2023-10-16	2.440	-	2.840	-	-	0	0	-	2.377	-	2.767	-	-	0	-	0.00%
2023-10-13	2.440	-	2.800	-	-	0	0	-	2.377	-	2.728	-	-	0	-	0.00%
2023-10-12	2.440	-	2.730	-	-	0	0	-	2.377	-	2.660	-	-	0	-	0.00%
2023-10-11	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-10-10	2.440	-	2.660	-	-	0	0	-	2.377	-	2.592	-	-	0	-	0.00%
2023-10-09	2.440	-	7.800	-	-	0	0	-	2.377	-	7.600	-	-	0	-	0.00%
2023-10-06	2.440	-	2.660	-	-	0	0	-	2.377	-	2.592	-	-	0	-	0.00%
2023-10-05	2.440	-	2.650	-	-	0	0	-	2.377	-	2.582	-	-	0	-	0.00%
2023-10-04	2.440	-	2.640	-	-	0	0	-	2.377	-	2.572	-	-	0	-	0.00%
2023-10-03	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-29	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-28	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-27	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-26	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-25	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-22	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-21	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-20	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-19	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-18	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-15	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-14	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-13	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-12	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-11	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-07	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-06	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-05	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-09-04	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-31	2.440	-	2.640	-	-	0	0	-	2.377	-	2.572	-	-	0	-	0.00%
2023-08-30	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-29	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-28	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-25	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-24	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-23	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-22	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-21	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-18	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-17	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-16	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-15	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-14	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-11	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-10	2.440	-	2.880	-	-	0	0	-	2.377	-	2.806	-	-	0	-	0.00%
2023-08-09	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-08	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-07	2.440	-	2.880	-	-	0	0	-	2.377	-	2.806	-	-	0	-	0.00%
2023-08-04	2.440	-	2.870	-	-	0	0	-	2.377	-	2.796	-	-	0	-	0.00%
2023-08-03	2.440	0.300	-	-	-	0	0	-	2.377	0.292	-	-	-	0	-	0.00%
2023-08-02	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-08-01	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-07-31	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-07-28	2.440	2.030	-	-	-	0	0	-	2.377	1.978	-	-	-	0	-	0.00%
2023-07-27	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-07-26	2.440	-	2.660	-	-	0	0	-	2.377	-	2.592	-	-	0	-	0.00%
2023-07-25	2.440	-	2.850	-	-	0	0	-	2.377	-	2.777	-	-	0	-	0.00%
2023-07-24	2.440	-	2.640	-	-	0	0	-	2.377	-	2.572	-	-	0	-	0.00%
2023-07-21	2.440	-	-	-	-	0	0	-	2.377	-	-	-	-	0	-	0.00%
2023-07-20	2.440	-	2.840	-	-	0	0	-	2.377	-	2.767	-	-	0	-	0.00%
2023-07-19	2.440	-	2.650	2.420	2.490	84,000	206,160	2.4543	2.377	-	2.582	2.358	2.426	86,213	2.3913	1.67%
2023-07-18	2.400	2.080	2.960	2.400	2.400	14,000	33,600	2.4000	2.338	2.027	2.884	2.338	2.338	14,369	2.3384	-6.25%
2023-07-14	2.560	2.560	2.780	-	-	0	0	-	2.494	2.494	2.709	-	-	0	-	0.79%
2023-07-13	2.540	-	-	-	-	0	0	-	2.475	-	-	-	-	0	-	0.00%
2023-07-12	2.540	1.940	2.740	-	-	0	0	-	2.475	1.890	2.670	-	-	0	-	0.00%
2023-07-11	2.540	-	-	-	-	0	0	-	2.475	-	-	-	-	0	-	0.00%
2023-07-10	2.540	1.940	2.540	-	-	0	0	-	2.475	1.890	2.475	-	-	0	-	-1.55%
2023-07-07	2.580	2.540	-	-	-	0	0	-	2.514	2.475	-	-	-	0	-	0.00%
2023-07-06	2.580	2.540	2.580	2.580	2.610	4,000	10,380	2.5950	2.514	2.475	2.514	2.514	2.543	4,105	2.5284	-0.88%
2023-07-05	2.650	2.630	-	-	-	0	0	-	2.536	2.517	-	-	-	0	-	0.00%
2023-07-04	2.650	2.630	2.650	-	-	0	0	-	2.536	2.517	2.536	-	-	0	-	0.00%
2023-07-03	2.650	2.620	-	2.650	2.650	2,000	5,300	2.6500	2.536	2.507	-	2.536	2.536	2,090	2.5362	-1.49%
2023-06-30	2.690	2.650	2.690	2.690	2.690	2,000	5,380	2.6900	2.574	2.536	2.574	2.574	2.574	2,090	2.5745	-1.82%
2023-06-29	2.740	2.340	-	-	-	0	0	-	2.622	2.240	-	-	-	0	-	0.00%
2023-06-28	2.740	2.650	3.130	2.740	2.740	2,000	5,480	2.7400	2.622	2.536	2.996	2.622	2.622	2,090	2.6223	-6.48%
2023-06-27	2.930	2.830	-	-	-	0	0	-	2.804	2.708	-	-	-	0	-	0.00%
2023-06-26	2.930	-	2.930	2.930	2.980	28,000	82,740	2.9550	2.804	-	2.804	2.804	2.852	29,256	2.8281	-2.33%
2023-06-23	3.000	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
2023-06-21	3.000	-	4.200	-	-	0	0	-	2.871	-	4.020	-	-	0	-	0.00%
2023-06-20	3.000	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
2023-06-19	3.000	2.140	-	-	-	0	0	-	2.871	2.048	-	-	-	0	-	0.00%
2023-06-16	3.000	2.240	-	-	-	0	0	-	2.871	2.144	-	-	-	0	-	0.00%
2023-06-15	3.000	-	3.000	-	-	0	0	-	2.871	-	2.871	-	-	0	-	0.00%
2023-06-14	3.000	-	3.000	-	-	0	0	-	2.871	-	2.871	-	-	0	-	0.00%
2023-06-13	3.000	-	3.000	-	-	0	0	-	2.871	-	2.871	-	-	0	-	0.00%
2023-06-12	3.000	-	3.000	-	-	0	0	-	2.871	-	2.871	-	-	0	-	0.00%
2023-06-09	3.000	2.250	3.000	-	-	0	0	-	2.871	2.153	2.871	-	-	0	-	-4.76%
2023-06-08	3.150	-	-	-	-	0	0	-	3.015	-	-	-	-	0	-	0.00%
2023-06-07	3.150	-	4.000	-	-	0	0	-	3.015	-	3.828	-	-	0	-	0.00%
2023-06-06	3.150	-	4.000	-	-	0	0	-	3.015	-	3.828	-	-	0	-	0.00%
2023-06-05	3.150	2.240	-	-	-	0	0	-	3.015	2.144	-	-	-	0	-	0.00%
2023-06-02	3.150	-	-	-	-	0	0	-	3.015	-	-	-	-	0	-	0.00%
2023-06-01	3.150	2.240	-	-	-	0	0	-	3.015	2.144	-	-	-	0	-	0.00%
2023-05-31	3.150	2.240	-	-	-	0	0	-	3.015	2.144	-	-	-	0	-	0.00%
2023-05-30	3.150	-	3.150	-	-	0	0	-	3.015	-	3.015	-	-	0	-	-0.32%
2023-05-29	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-25	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-24	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-23	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-22	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-19	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-18	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-17	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-16	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-15	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-12	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-11	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-10	3.160	-	3.160	-	-	0	0	-	3.024	-	3.024	-	-	0	-	0.00%
2023-05-09	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-08	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-05	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-04	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-05-03	3.160	-	4.200	-	-	0	0	-	3.024	-	4.020	-	-	0	-	0.00%
2023-05-02	3.160	-	4.200	-	-	0	0	-	3.024	-	4.020	-	-	0	-	0.00%
2023-04-28	3.160	-	4.200	-	-	0	0	-	3.024	-	4.020	-	-	0	-	0.00%
2023-04-27	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-26	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-25	3.160	-	4.200	-	-	0	0	-	3.024	-	4.020	-	-	0	-	0.00%
2023-04-24	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-04-21	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-20	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-19	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-18	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-17	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-14	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-13	3.160	-	4.300	-	-	0	0	-	3.024	-	4.115	-	-	0	-	0.00%
2023-04-12	3.160	-	4.200	-	-	0	0	-	3.024	-	4.020	-	-	0	-	0.00%
2023-04-11	3.160	-	4.200	-	-	0	0	-	3.024	-	4.020	-	-	0	-	0.00%
2023-04-06	3.160	-	4.140	-	-	0	0	-	3.024	-	3.962	-	-	0	-	0.00%
2023-04-04	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-04-03	3.160	-	4.100	-	-	0	0	-	3.024	-	3.924	-	-	0	-	0.00%
2023-03-31	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-03-30	3.160	-	4.000	-	-	0	0	-	3.024	-	3.828	-	-	0	-	0.00%
2023-03-29	3.160	-	3.940	-	-	0	0	-	3.024	-	3.771	-	-	0	-	0.00%
2023-03-28	3.160	-	3.160	-	-	0	0	-	3.024	-	3.024	-	-	0	-	0.00%
2023-03-27	3.160	-	4.000	-	-	0	0	-	3.024	-	3.828	-	-	0	-	0.00%
2023-03-24	3.160	-	3.940	-	-	0	0	-	3.024	-	3.771	-	-	0	-	0.00%
2023-03-23	3.160	-	3.940	-	-	0	0	-	3.024	-	3.771	-	-	0	-	0.00%
2023-03-22	3.160	-	4.000	-	-	0	0	-	3.024	-	3.828	-	-	0	-	0.00%
2023-03-21	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-03-20	3.160	-	3.750	-	-	0	0	-	3.024	-	3.589	-	-	0	-	0.00%
2023-03-17	3.160	-	3.750	-	-	0	0	-	3.024	-	3.589	-	-	0	-	0.00%
2023-03-16	3.160	-	3.750	-	-	0	0	-	3.024	-	3.589	-	-	0	-	0.00%
2023-03-15	3.160	-	3.750	-	-	0	0	-	3.024	-	3.589	-	-	0	-	0.00%
2023-03-14	3.160	-	3.750	-	-	0	0	-	3.024	-	3.589	-	-	0	-	0.00%
2023-03-13	3.160	-	3.750	-	-	0	0	-	3.024	-	3.589	-	-	0	-	0.00%
2023-03-10	3.160	-	3.940	-	-	0	0	-	3.024	-	3.771	-	-	0	-	0.00%
2023-03-09	3.160	-	3.840	-	-	0	0	-	3.024	-	3.675	-	-	0	-	0.00%
2023-03-08	3.160	-	3.740	-	-	0	0	-	3.024	-	3.579	-	-	0	-	0.00%
2023-03-07	3.160	-	3.640	-	-	0	0	-	3.024	-	3.484	-	-	0	-	0.00%
2023-03-06	3.160	-	3.540	-	-	0	0	-	3.024	-	3.388	-	-	0	-	0.00%
2023-03-03	3.160	-	3.490	-	-	0	0	-	3.024	-	3.340	-	-	0	-	0.00%
2023-03-02	3.160	-	3.430	-	-	0	0	-	3.024	-	3.283	-	-	0	-	0.00%
2023-03-01	3.160	-	3.360	-	-	0	0	-	3.024	-	3.216	-	-	0	-	0.00%
2023-02-28	3.160	-	3.360	-	-	0	0	-	3.024	-	3.216	-	-	0	-	0.00%
2023-02-27	3.160	2.730	-	-	-	0	0	-	3.024	2.613	-	-	-	0	-	0.00%
2023-02-24	3.160	2.740	-	-	-	0	0	-	3.024	2.622	-	-	-	0	-	0.00%
2023-02-23	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-02-22	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-02-21	3.160	2.740	-	-	-	0	0	-	3.024	2.622	-	-	-	0	-	0.00%
2023-02-20	3.160	-	-	3.160	3.160	2,000	6,320	3.1600	3.024	-	-	3.024	3.024	2,090	3.0243	0.00%
2023-02-17	3.160	2.690	-	-	-	0	0	-	3.024	2.574	-	-	-	0	-	0.00%
2023-02-16	3.160	2.680	-	-	-	0	0	-	3.024	2.565	-	-	-	0	-	0.00%
2023-02-15	3.160	2.730	3.160	-	-	0	0	-	3.024	2.613	3.024	-	-	0	-	0.00%
2023-02-14	3.160	2.720	3.160	-	-	0	0	-	3.024	2.603	3.024	-	-	0	-	0.00%
2023-02-13	3.160	2.910	-	-	-	0	0	-	3.024	2.785	-	-	-	0	-	0.00%
2023-02-10	3.160	2.910	-	-	-	0	0	-	3.024	2.785	-	-	-	0	-	0.00%
2023-02-09	3.160	2.920	-	-	-	0	0	-	3.024	2.795	-	-	-	0	-	0.00%
2023-02-08	3.160	2.730	-	-	-	0	0	-	3.024	2.613	-	-	-	0	-	0.00%
2023-02-07	3.160	2.740	-	-	-	0	0	-	3.024	2.622	-	-	-	0	-	0.00%
2023-02-06	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-02-03	3.160	2.720	-	-	-	0	0	-	3.024	2.603	-	-	-	0	-	0.00%
2023-02-02	3.160	2.930	-	-	-	0	0	-	3.024	2.804	-	-	-	0	-	0.00%
2023-02-01	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-01-31	3.160	2.740	-	-	-	0	0	-	3.024	2.622	-	-	-	0	-	0.00%
2023-01-30	3.160	2.760	-	-	-	0	0	-	3.024	2.641	-	-	-	0	-	0.00%
2023-01-27	3.160	2.740	3.160	3.160	3.160	10,000	31,600	3.1600	3.024	2.622	3.024	3.024	3.024	10,449	3.0243	0.00%
2023-01-26	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-01-20	3.160	2.960	3.900	-	-	0	0	-	3.024	2.833	3.733	-	-	0	-	0.00%
2023-01-19	3.160	-	3.880	-	-	0	0	-	3.024	-	3.713	-	-	0	-	0.00%
2023-01-18	3.160	-	3.810	-	-	0	0	-	3.024	-	3.646	-	-	0	-	0.00%
2023-01-17	3.160	-	3.800	-	-	0	0	-	3.024	-	3.637	-	-	0	-	0.00%
2023-01-16	3.160	-	3.700	-	-	0	0	-	3.024	-	3.541	-	-	0	-	0.00%
2023-01-13	3.160	-	3.700	-	-	0	0	-	3.024	-	3.541	-	-	0	-	0.00%
2023-01-12	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-01-11	3.160	-	3.500	-	-	0	0	-	3.024	-	3.350	-	-	0	-	0.00%
2023-01-10	3.160	-	3.600	-	-	0	0	-	3.024	-	3.445	-	-	0	-	0.00%
2023-01-09	3.160	-	3.390	-	-	0	0	-	3.024	-	3.244	-	-	0	-	0.00%
2023-01-06	3.160	-	3.590	-	-	0	0	-	3.024	-	3.436	-	-	0	-	0.00%
2023-01-05	3.160	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
2023-01-04	3.160	-	3.580	-	-	0	0	-	3.024	-	3.426	-	-	0	-	0.00%
2023-01-03	3.160	-	3.580	-	-	0	0	-	3.024	-	3.426	-	-	0	-	0.00%
2022-12-30	3.160	-	3.180	3.160	3.160	2,000	6,320	3.1600	3.024	-	3.043	3.024	3.024	2,090	3.0243	6.04%
2022-12-29	2.980	-	3.380	-	-	0	0	-	2.852	-	3.235	-	-	0	-	0.00%
2022-12-28	2.980	-	-	-	-	0	0	-	2.852	-	-	-	-	0	-	0.00%
2022-12-23	2.980	-	3.000	-	-	0	0	-	2.852	-	2.871	-	-	0	-	7.19%
2022-12-22	2.780	-	-	-	-	0	0	-	2.661	-	-	-	-	0	-	0.00%
2022-12-21	2.780	-	2.990	-	-	0	0	-	2.661	-	2.862	-	-	0	-	0.00%
2022-12-20	2.780	-	3.070	-	-	0	0	-	2.661	-	2.938	-	-	0	-	0.00%
2022-12-19	2.780	-	2.980	-	-	0	0	-	2.661	-	2.852	-	-	0	-	0.00%
2022-12-16	2.780	1.900	2.860	2.320	2.660	10,000	25,920	2.5920	2.661	1.818	2.737	2.220	2.546	10,449	2.4807	19.83%
2022-12-15	2.320	1.910	2.660	-	-	0	0	-	2.220	1.828	2.546	-	-	0	-	0.00%
2022-12-14	2.320	1.940	2.660	-	-	0	0	-	2.220	1.857	2.546	-	-	0	-	0.00%
2022-12-13	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-12-12	2.320	2.110	2.660	-	-	0	0	-	2.220	2.019	2.546	-	-	0	-	0.00%
2022-12-09	2.320	1.880	2.660	-	-	0	0	-	2.220	1.799	2.546	-	-	0	-	0.00%
2022-12-08	2.320	2.080	2.660	-	-	0	0	-	2.220	1.991	2.546	-	-	0	-	0.00%
2022-12-07	2.320	2.080	2.660	-	-	0	0	-	2.220	1.991	2.546	-	-	0	-	0.00%
2022-12-06	2.320	1.900	2.660	-	-	0	0	-	2.220	1.818	2.546	-	-	0	-	0.00%
2022-12-05	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-12-02	2.320	2.100	2.660	-	-	0	0	-	2.220	2.010	2.546	-	-	0	-	0.00%
2022-12-01	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-30	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-29	2.320	-	2.640	-	-	0	0	-	2.220	-	2.527	-	-	0	-	0.00%
2022-11-28	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-25	2.320	1.900	2.660	-	-	0	0	-	2.220	1.818	2.546	-	-	0	-	0.00%
2022-11-24	2.320	2.120	2.660	-	-	0	0	-	2.220	2.029	2.546	-	-	0	-	0.00%
2022-11-23	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-22	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-21	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-18	2.320	-	2.320	-	-	0	0	-	2.220	-	2.220	-	-	0	-	0.00%
2022-11-17	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-16	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-15	2.320	-	2.610	-	-	0	0	-	2.220	-	2.498	-	-	0	-	0.00%
2022-11-14	2.320	-	2.660	-	-	0	0	-	2.220	-	2.546	-	-	0	-	0.00%
2022-11-11	2.320	-	2.540	-	-	0	0	-	2.220	-	2.431	-	-	0	-	0.00%
2022-11-10	2.320	1.740	2.550	2.320	2.560	8,000	20,000	2.5000	2.220	1.665	2.440	2.220	2.450	8,359	2.3926	-22.92%
2022-11-09	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-11-08	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-11-07	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-11-04	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-11-03	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-11-02	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-11-01	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-31	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-28	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-27	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-26	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-25	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-24	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-21	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-20	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-19	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-18	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-17	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-14	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-13	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-12	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-11	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-10	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-07	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-06	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-05	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-10-03	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-09-30	3.010	-	3.060	-	-	0	0	-	2.881	-	2.929	-	-	0	-	0.00%
2022-09-29	3.010	-	3.010	-	-	0	0	-	2.881	-	2.881	-	-	0	-	0.00%
2022-09-28	3.010	-	3.010	-	-	0	0	-	2.881	-	2.881	-	-	0	-	-0.33%
2022-09-27	3.020	-	3.020	-	-	0	0	-	2.890	-	2.890	-	-	0	-	-1.53%
2022-09-26	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-23	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-22	3.067	-	4.000	-	-	0	0	-	2.935	-	3.828	-	-	0	-	0.00%
2022-09-21	3.067	-	4.040	-	-	0	0	-	2.935	-	3.866	-	-	0	-	0.00%
2022-09-20	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-19	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-16	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-15	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-14	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-13	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-09	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-09-08	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-09-07	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-06	3.067	-	3.070	-	-	0	0	-	2.935	-	2.938	-	-	0	-	0.00%
2022-09-05	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-09-02	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-09-01	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-31	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-30	3.067	-	4.000	-	-	0	0	-	2.935	-	3.828	-	-	0	-	0.00%
2022-08-29	3.067	-	4.000	-	-	0	0	-	2.935	-	3.828	-	-	0	-	0.00%
2022-08-26	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-25	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-24	3.067	-	4.000	-	-	0	0	-	2.935	-	3.828	-	-	0	-	0.00%
2022-08-23	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-22	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-19	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-18	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-17	3.067	-	3.900	-	-	0	0	-	2.935	-	3.733	-	-	0	-	0.00%
2022-08-16	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-08-15	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-08-12	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-08-11	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-08-10	3.067	-	3.070	-	-	0	0	-	2.935	-	2.938	-	-	0	-	0.00%
2022-08-09	3.067	-	3.070	-	-	0	0	-	2.935	-	2.938	-	-	0	-	0.00%
2022-08-08	3.067	-	4.060	-	-	0	0	-	2.935	-	3.886	-	-	0	-	0.00%
2022-08-05	3.067	-	4.000	-	-	0	0	-	2.935	-	3.828	-	-	0	-	0.00%
2022-08-04	3.067	-	4.060	-	-	0	0	-	2.935	-	3.886	-	-	0	-	0.00%
2022-08-03	3.067	-	3.940	-	-	0	0	-	2.935	-	3.771	-	-	0	-	0.00%
2022-08-02	3.067	-	3.640	-	-	0	0	-	2.935	-	3.484	-	-	0	-	0.00%
2022-08-01	3.067	-	3.840	-	-	0	0	-	2.935	-	3.675	-	-	0	-	0.00%
2022-07-29	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-07-28	3.067	-	3.740	-	-	0	0	-	2.935	-	3.579	-	-	0	-	0.00%
2022-07-27	3.067	-	3.600	-	-	0	0	-	2.935	-	3.445	-	-	0	-	0.00%
2022-07-26	3.067	-	3.570	-	-	0	0	-	2.935	-	3.417	-	-	0	-	0.00%
2022-07-25	3.067	-	3.540	-	-	0	0	-	2.935	-	3.388	-	-	0	-	0.00%
2022-07-22	3.067	-	3.500	-	-	0	0	-	2.935	-	3.350	-	-	0	-	0.00%
2022-07-21	3.067	-	3.400	-	-	0	0	-	2.935	-	3.254	-	-	0	-	0.00%
2022-07-20	3.067	-	3.370	-	-	0	0	-	2.935	-	3.225	-	-	0	-	0.00%
2022-07-19	3.067	-	3.360	-	-	0	0	-	2.935	-	3.216	-	-	0	-	0.00%
2022-07-18	3.067	-	3.350	-	-	0	0	-	2.935	-	3.206	-	-	0	-	0.00%
2022-07-15	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-07-14	3.067	-	3.550	-	-	0	0	-	2.935	-	3.398	-	-	0	-	0.00%
2022-07-13	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-07-12	3.067	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-07-11	3.067	-	3.460	-	-	0	0	-	2.935	-	3.311	-	-	0	-	0.00%
2022-07-08	3.067	-	3.220	-	-	0	0	-	2.935	-	3.082	-	-	0	-	0.00%
2022-07-07	3.067	-	3.270	-	-	0	0	-	2.935	-	3.130	-	-	0	-	0.00%
2022-07-06	3.067	-	3.140	-	-	0	0	-	2.935	-	3.005	-	-	0	-	0.02%
2022-07-05	3.150	-	3.550	-	-	0	0	-	2.935	-	3.307	-	-	0	-	0.00%
2022-07-04	3.150	-	3.350	-	-	0	0	-	2.935	-	3.121	-	-	0	-	0.00%
2022-06-30	3.150	-	3.340	-	-	0	0	-	2.935	-	3.112	-	-	0	-	0.00%
2022-06-29	3.150	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-06-28	3.150	-	3.550	-	-	0	0	-	2.935	-	3.307	-	-	0	-	0.00%
2022-06-27	3.150	-	3.150	-	-	0	0	-	2.935	-	2.935	-	-	0	-	0.00%
2022-06-24	3.150	-	-	-	-	0	0	-	2.935	-	-	-	-	0	-	0.00%
2022-06-23	3.150	-	3.350	-	-	0	0	-	2.935	-	3.121	-	-	0	-	0.00%
2022-06-22	3.150	-	3.530	3.130	3.150	8,000	25,160	3.1450	2.935	-	3.289	2.916	2.935	8,587	2.9301	7.51%
2022-06-21	2.930	-	3.000	-	-	0	0	-	2.730	-	2.795	-	-	0	-	0.00%
2022-06-20	2.930	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2022-06-17	2.930	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2022-06-16	2.930	2.410	-	-	-	0	0	-	2.730	2.245	-	-	-	0	-	0.00%
2022-06-15	2.930	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2022-06-14	2.930	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2022-06-13	2.930	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2022-06-10	2.930	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2022-06-09	2.930	2.600	-	-	-	0	0	-	2.730	2.422	-	-	-	0	-	0.00%
2022-06-08	2.930	2.800	-	-	-	0	0	-	2.730	2.609	-	-	-	0	-	0.00%
2022-06-07	2.930	2.930	-	-	-	0	0	-	2.730	2.730	-	-	-	0	-	0.69%
2022-06-06	2.910	2.910	-	2.890	2.890	2,000	5,780	2.8900	2.711	2.711	-	2.693	2.693	2,147	2.6926	-3.00%
2022-06-02	3.000	2.600	3.000	-	-	0	0	-	2.795	2.422	2.795	-	-	0	-	0.00%
2022-06-01	3.000	-	3.000	-	-	0	0	-	2.795	-	2.795	-	-	0	-	0.00%
2022-05-31	3.000	2.800	3.000	-	-	0	0	-	2.795	2.609	2.795	-	-	0	-	0.00%
2022-05-30	3.000	-	3.000	-	-	0	0	-	2.795	-	2.795	-	-	0	-	0.00%
2022-05-27	3.000	-	3.000	-	-	0	0	-	2.795	-	2.795	-	-	0	-	-6.25%
2022-05-26	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-25	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-24	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-23	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-20	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-19	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-18	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-17	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-16	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-13	3.200	-	-	-	-	0	0	-	2.981	-	-	-	-	0	-	0.00%
2022-05-12	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-11	3.200	-	-	-	-	0	0	-	2.981	-	-	-	-	0	-	0.00%
2022-05-10	3.200	-	3.200	-	-	0	0	-	2.981	-	2.981	-	-	0	-	0.00%
2022-05-06	3.200	2.860	3.200	-	-	0	0	-	2.981	2.665	2.981	-	-	0	-	0.00%
2022-05-05	3.200	3.120	3.200	-	-	0	0	-	2.981	2.907	2.981	-	-	0	-	0.00%
2022-05-04	3.200	2.800	3.200	-	-	0	0	-	2.981	2.609	2.981	-	-	0	-	0.00%
2022-05-03	3.200	-	-	-	-	0	0	-	2.981	-	-	-	-	0	-	0.00%
2022-04-29	3.200	-	-	-	-	0	0	-	2.981	-	-	-	-	0	-	0.00%
2022-04-28	3.200	3.000	-	-	-	0	0	-	2.981	2.795	-	-	-	0	-	0.00%
2022-04-27	3.200	-	-	-	-	0	0	-	2.981	-	-	-	-	0	-	0.00%
2022-04-26	3.200	-	-	-	-	0	0	-	2.981	-	-	-	-	0	-	0.00%
2022-04-25	3.200	3.200	3.360	3.200	3.200	44,000	140,800	3.2000	2.981	2.981	3.130	2.981	2.981	47,226	2.9814	-5.88%
2022-04-22	3.400	3.200	3.400	-	-	0	0	-	3.168	2.981	3.168	-	-	0	-	-2.86%
2022-04-21	3.500	-	3.500	-	-	0	0	-	3.261	-	3.261	-	-	0	-	0.00%
2022-04-20	3.500	-	3.500	-	-	0	0	-	3.261	-	3.261	-	-	0	-	-2.78%
2022-04-19	3.600	-	3.600	-	-	0	0	-	3.354	-	3.354	-	-	0	-	-1.37%
2022-04-14	3.650	-	3.700	-	-	0	0	-	3.401	-	3.447	-	-	0	-	0.00%
2022-04-13	3.650	-	3.700	-	-	0	0	-	3.401	-	3.447	-	-	0	-	0.00%
2022-04-12	3.650	-	3.700	-	-	0	0	-	3.401	-	3.447	-	-	0	-	0.00%
2022-04-11	3.650	-	3.700	-	-	0	0	-	3.401	-	3.447	-	-	0	-	0.00%
2022-04-08	3.650	3.250	3.700	-	-	0	0	-	3.401	3.028	3.447	-	-	0	-	-1.08%
2022-04-07	3.690	-	3.700	-	-	0	0	-	3.438	-	3.447	-	-	0	-	0.00%
2022-04-06	3.690	-	3.690	-	-	0	0	-	3.438	-	3.438	-	-	0	-	-0.27%
2022-04-04	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-04-01	3.700	3.100	3.700	-	-	0	0	-	3.447	2.888	3.447	-	-	0	-	0.00%
2022-03-31	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-30	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-29	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-28	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-25	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-24	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-23	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-22	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-21	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-18	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-17	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-16	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-15	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-14	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	0.00%
2022-03-11	3.700	-	3.700	-	-	0	0	-	3.447	-	3.447	-	-	0	-	-1.33%
2022-03-10	3.750	-	3.750	-	-	0	0	-	3.494	-	3.494	-	-	0	-	0.00%
2022-03-09	3.750	-	3.750	-	-	0	0	-	3.494	-	3.494	-	-	0	-	0.00%
2022-03-08	3.750	-	3.750	-	-	0	0	-	3.494	-	3.494	-	-	0	-	-1.32%
2022-03-07	3.800	-	4.000	-	-	0	0	-	3.540	-	3.727	-	-	0	-	0.00%
2022-03-04	3.800	3.600	3.990	-	-	0	0	-	3.540	3.354	3.717	-	-	0	-	0.00%
2022-03-03	3.800	-	4.000	-	-	0	0	-	3.540	-	3.727	-	-	0	-	0.00%
2022-03-02	3.800	3.610	4.000	-	-	0	0	-	3.540	3.363	3.727	-	-	0	-	0.00%
2022-03-01	3.800	-	4.000	-	-	0	0	-	3.540	-	3.727	-	-	0	-	0.00%
2022-02-28	3.800	-	4.000	-	-	0	0	-	3.540	-	3.727	-	-	0	-	0.00%
2022-02-25	3.800	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.00%
2022-02-24	3.800	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.00%
2022-02-23	3.800	-	3.800	-	-	0	0	-	3.540	-	3.540	-	-	0	-	-2.56%
2022-02-22	3.900	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2022-02-21	3.900	-	3.990	-	-	0	0	-	3.634	-	3.717	-	-	0	-	0.00%
2022-02-18	3.900	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2022-02-17	3.900	3.700	3.900	-	-	0	0	-	3.634	3.447	3.634	-	-	0	-	0.00%
2022-02-16	3.900	-	3.900	-	-	0	0	-	3.634	-	3.634	-	-	0	-	0.00%
2022-02-15	3.900	3.500	3.900	-	-	0	0	-	3.634	3.261	3.634	-	-	0	-	0.00%
2022-02-14	3.900	-	3.900	-	-	0	0	-	3.634	-	3.634	-	-	0	-	0.00%
2022-02-11	3.900	3.710	4.100	3.900	3.900	2,000	7,800	3.9000	3.634	3.457	3.820	3.634	3.634	2,147	3.6336	2.63%
2022-02-10	3.800	-	4.100	-	-	0	0	-	3.540	-	3.820	-	-	0	-	0.00%
2022-02-09	3.800	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.00%
2022-02-08	3.800	3.680	-	-	-	0	0	-	3.540	3.429	-	-	-	0	-	0.00%
2022-02-07	3.800	3.620	3.980	-	-	0	0	-	3.540	3.373	3.708	-	-	0	-	0.00%
2022-02-04	3.800	-	3.800	-	-	0	0	-	3.540	-	3.540	-	-	0	-	0.00%
2022-01-31	3.800	-	3.800	-	-	0	0	-	3.540	-	3.540	-	-	0	-	0.00%
2022-01-28	3.800	-	3.800	-	-	0	0	-	3.540	-	3.540	-	-	0	-	0.00%
2022-01-27	3.800	-	3.800	-	-	0	0	-	3.540	-	3.540	-	-	0	-	0.00%
2022-01-26	3.800	-	3.920	-	-	0	0	-	3.540	-	3.652	-	-	0	-	0.00%
2022-01-25	3.800	3.410	3.860	-	-	0	0	-	3.540	3.177	3.596	-	-	0	-	-3.31%
2022-01-24	3.930	-	3.900	-	-	0	0	-	3.662	-	3.634	-	-	0	-	-0.51%
2022-01-21	3.950	-	3.950	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2022-01-20	3.950	3.700	3.980	-	-	0	0	-	3.680	3.447	3.708	-	-	0	-	-1.25%
2022-01-19	4.000	-	4.200	-	-	0	0	-	3.727	-	3.913	-	-	0	-	0.00%
2022-01-18	4.000	3.850	4.180	-	-	0	0	-	3.727	3.587	3.894	-	-	0	-	0.00%
2022-01-17	4.000	3.820	4.200	-	-	0	0	-	3.727	3.559	3.913	-	-	0	-	0.00%
2022-01-14	4.000	3.900	4.200	-	-	0	0	-	3.727	3.634	3.913	-	-	0	-	0.00%
2022-01-13	4.000	3.860	4.000	-	-	0	0	-	3.727	3.596	3.727	-	-	0	-	0.00%
2022-01-12	4.000	3.920	4.100	-	-	0	0	-	3.727	3.652	3.820	-	-	0	-	0.00%
2022-01-11	4.000	3.970	4.200	4.000	4.000	14,000	56,000	4.0000	3.727	3.699	3.913	3.727	3.727	15,027	3.7267	0.50%
2022-01-10	3.980	3.920	-	-	-	0	0	-	3.708	3.652	-	-	-	0	-	0.00%
2022-01-07	3.980	3.910	-	-	-	0	0	-	3.708	3.643	-	-	-	0	-	0.00%
2022-01-06	3.980	3.710	-	-	-	0	0	-	3.708	3.457	-	-	-	0	-	0.00%
2022-01-05	3.980	3.810	-	-	-	0	0	-	3.708	3.550	-	-	-	0	-	0.00%
2022-01-04	3.980	3.900	-	-	-	0	0	-	3.708	3.634	-	-	-	0	-	0.00%
2022-01-03	3.980	3.810	-	-	-	0	0	-	3.708	3.550	-	-	-	0	-	0.00%
2021-12-31	3.980	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.00%
2021-12-30	3.980	3.620	-	-	-	0	0	-	3.708	3.373	-	-	-	0	-	0.00%
2021-12-29	3.980	3.610	-	-	-	0	0	-	3.708	3.363	-	-	-	0	-	0.00%
2021-12-28	3.980	3.560	-	-	-	0	0	-	3.708	3.317	-	-	-	0	-	0.00%
2021-12-24	3.980	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.00%
2021-12-23	3.980	3.430	-	-	-	0	0	-	3.708	3.196	-	-	-	0	-	0.00%
2021-12-22	3.980	3.530	-	-	-	0	0	-	3.708	3.289	-	-	-	0	-	0.00%
2021-12-21	3.980	-	4.400	-	-	0	0	-	3.708	-	4.099	-	-	0	-	0.00%
2021-12-20	3.980	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.00%
2021-12-17	3.980	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.00%
2021-12-16	3.980	3.620	4.190	-	-	0	0	-	3.708	3.373	3.904	-	-	0	-	0.00%
2021-12-15	3.980	3.610	4.180	-	-	0	0	-	3.708	3.363	3.894	-	-	0	-	0.00%
2021-12-14	3.980	3.620	4.180	-	-	0	0	-	3.708	3.373	3.894	-	-	0	-	0.00%
2021-12-13	3.980	3.680	4.180	-	-	0	0	-	3.708	3.429	3.894	-	-	0	-	0.00%
2021-12-10	3.980	3.660	-	-	-	0	0	-	3.708	3.410	-	-	-	0	-	0.00%
2021-12-09	3.980	3.680	-	-	-	0	0	-	3.708	3.429	-	-	-	0	-	0.00%
2021-12-08	3.980	3.620	-	-	-	0	0	-	3.708	3.373	-	-	-	0	-	0.00%
2021-12-07	3.980	3.630	-	-	-	0	0	-	3.708	3.382	-	-	-	0	-	0.00%
2021-12-06	3.980	3.660	4.180	-	-	0	0	-	3.708	3.410	3.894	-	-	0	-	0.00%
2021-12-03	3.980	3.790	-	-	-	0	0	-	3.708	3.531	-	-	-	0	-	0.00%
2021-12-02	3.980	3.770	4.140	-	-	0	0	-	3.708	3.512	3.857	-	-	0	-	0.00%
2021-12-01	3.980	3.770	-	-	-	0	0	-	3.708	3.512	-	-	-	0	-	0.00%
2021-11-30	3.980	3.810	-	-	-	0	0	-	3.708	3.550	-	-	-	0	-	0.00%
2021-11-29	3.980	3.800	-	-	-	0	0	-	3.708	3.540	-	-	-	0	-	0.00%
2021-11-26	3.980	3.810	4.210	-	-	0	0	-	3.708	3.550	3.922	-	-	0	-	0.00%
2021-11-25	3.980	3.980	4.140	3.900	3.900	2,000	7,800	3.9000	3.708	3.708	3.857	3.634	3.634	2,147	3.6336	-6.35%
2021-11-24	4.250	3.900	-	-	-	0	0	-	3.960	3.634	-	-	-	0	-	0.00%
2021-11-23	4.250	4.020	-	-	-	0	0	-	3.960	3.745	-	-	-	0	-	0.00%
2021-11-22	4.250	4.110	4.460	-	-	0	0	-	3.960	3.829	4.155	-	-	0	-	0.00%
2021-11-19	4.250	4.250	-	-	-	0	0	-	3.960	3.960	-	-	-	0	-	0.47%
2021-11-18	4.230	4.230	4.630	-	-	0	0	-	3.941	3.941	4.314	-	-	0	-	8.46%
2021-11-17	3.900	3.550	-	-	-	0	0	-	3.634	3.307	-	-	-	0	-	0.00%
2021-11-16	3.900	3.900	4.000	-	-	0	0	-	3.634	3.634	3.727	-	-	0	-	11.11%
2021-11-15	3.510	3.480	-	-	-	0	0	-	3.270	3.242	-	-	-	0	-	0.00%
2021-11-12	3.510	3.410	-	-	-	0	0	-	3.270	3.177	-	-	-	0	-	0.00%
2021-11-11	3.510	3.230	-	-	-	0	0	-	3.270	3.009	-	-	-	0	-	0.00%
2021-11-10	3.510	3.280	-	-	-	0	0	-	3.270	3.056	-	-	-	0	-	0.00%
2021-11-09	3.510	3.270	-	-	-	0	0	-	3.270	3.047	-	-	-	0	-	0.00%
2021-11-08	3.510	-	-	-	-	0	0	-	3.270	-	-	-	-	0	-	0.00%
2021-11-05	3.510	3.270	-	-	-	0	0	-	3.270	3.047	-	-	-	0	-	0.00%
2021-11-04	3.510	-	3.600	-	-	0	0	-	3.270	-	3.354	-	-	0	-	0.00%
2021-11-03	3.510	3.320	4.000	-	-	0	0	-	3.270	3.093	3.727	-	-	0	-	0.00%
2021-11-02	3.510	3.160	-	-	-	0	0	-	3.270	2.944	-	-	-	0	-	0.00%
2021-11-01	3.510	3.240	-	-	-	0	0	-	3.270	3.019	-	-	-	0	-	0.00%
2021-10-29	3.510	3.320	4.000	-	-	0	0	-	3.270	3.093	3.727	-	-	0	-	0.00%
2021-10-28	3.510	3.500	4.000	-	-	0	0	-	3.270	3.261	3.727	-	-	0	-	0.00%
2021-10-27	3.510	3.370	4.000	-	-	0	0	-	3.270	3.140	3.727	-	-	0	-	0.00%
2021-10-26	3.510	3.440	4.000	-	-	0	0	-	3.270	3.205	3.727	-	-	0	-	0.00%
2021-10-25	3.510	3.410	4.000	-	-	0	0	-	3.270	3.177	3.727	-	-	0	-	0.00%
2021-10-22	3.510	3.370	4.000	-	-	0	0	-	3.270	3.140	3.727	-	-	0	-	0.00%
2021-10-21	3.510	3.510	4.000	-	-	0	0	-	3.270	3.270	3.727	-	-	0	-	0.00%
2021-10-20	3.510	3.470	4.000	-	-	0	0	-	3.270	3.233	3.727	-	-	0	-	0.00%
2021-10-19	3.510	3.410	4.000	-	-	0	0	-	3.270	3.177	3.727	-	-	0	-	0.00%
2021-10-18	3.510	3.510	-	-	-	0	0	-	3.270	3.270	-	-	-	0	-	0.00%
2021-10-15	3.510	3.510	-	3.430	3.430	6,000	20,580	3.4300	3.270	3.270	-	3.196	3.196	6,440	3.1957	2.63%
2021-10-12	3.420	3.320	-	-	-	0	0	-	3.186	3.093	-	-	-	0	-	0.00%
2021-10-11	3.420	3.350	-	-	-	0	0	-	3.186	3.121	-	-	-	0	-	0.00%
2021-10-08	3.420	3.320	-	-	-	0	0	-	3.186	3.093	-	-	-	0	-	0.00%
2021-10-07	3.420	3.340	4.000	-	-	0	0	-	3.186	3.112	3.727	-	-	0	-	0.00%
2021-10-06	3.420	3.310	3.820	-	-	0	0	-	3.186	3.084	3.559	-	-	0	-	0.00%
2021-10-05	3.420	3.300	3.820	-	-	341	1,118	3.2786	3.186	3.075	3.559	-	-	366	3.0546	0.00%
2021-10-04	3.420	3.420	-	3.200	3.310	30,000	97,100	3.2367	3.186	3.186	-	2.981	3.084	32,200	3.0156	1.48%
2021-09-30	3.370	3.370	3.560	3.340	3.340	2,000	6,680	3.3400	3.140	3.140	3.317	3.112	3.112	2,147	3.1118	-5.34%
2021-09-29	3.560	3.360	-	-	-	0	0	-	3.317	3.130	-	-	-	0	-	0.00%
2021-09-28	3.560	3.460	-	-	-	0	0	-	3.317	3.224	-	-	-	0	-	0.00%
2021-09-27	3.560	3.560	3.680	3.440	3.560	8,000	28,000	3.5000	3.317	3.317	3.429	3.205	3.317	8,587	3.2609	-3.26%
2021-09-24	3.680	3.360	-	-	-	0	0	-	3.429	3.130	-	-	-	0	-	0.00%
2021-09-23	3.680	3.430	-	-	-	0	0	-	3.429	3.196	-	-	-	0	-	0.00%
2021-09-21	3.680	3.420	3.680	-	-	0	0	-	3.429	3.186	3.429	-	-	0	-	0.00%
2021-09-20	3.680	3.460	-	-	-	0	0	-	3.429	3.224	-	-	-	0	-	0.00%
2021-09-17	3.680	3.500	-	-	-	0	0	-	3.429	3.261	-	-	-	0	-	0.00%
2021-09-16	3.680	3.520	-	-	-	0	0	-	3.429	3.280	-	-	-	0	-	0.00%
2021-09-15	3.680	3.620	-	-	-	0	0	-	3.429	3.373	-	-	-	0	-	0.00%
2021-09-14	3.680	3.610	4.190	-	-	0	0	-	3.429	3.363	3.904	-	-	0	-	0.00%
2021-09-13	3.680	3.580	-	-	-	0	0	-	3.429	3.335	-	-	-	0	-	0.00%
2021-09-10	3.680	3.530	-	-	-	0	0	-	3.429	3.289	-	-	-	0	-	0.00%
2021-09-09	3.680	3.500	-	-	-	0	0	-	3.429	3.261	-	-	-	0	-	0.00%
2021-09-08	3.680	3.620	-	-	-	0	0	-	3.429	3.373	-	-	-	0	-	0.00%
2021-09-07	3.680	3.680	-	3.480	3.480	4,000	13,920	3.4800	3.429	3.429	-	3.242	3.242	4,293	3.2423	-5.40%
2021-09-06	3.890	3.460	4.080	-	-	0	0	-	3.624	3.224	3.801	-	-	0	-	0.00%
2021-09-03	3.890	-	-	-	-	0	0	-	3.624	-	-	-	-	0	-	0.00%
2021-09-02	3.890	3.450	3.890	-	-	0	0	-	3.624	3.214	3.624	-	-	0	-	-2.75%
2021-09-01	4.000	3.520	4.190	-	-	0	0	-	3.727	3.280	3.904	-	-	0	-	0.00%
2021-08-31	4.000	-	-	-	-	0	0	-	3.727	-	-	-	-	0	-	0.00%
2021-08-30	4.000	-	4.000	-	-	0	0	-	3.727	-	3.727	-	-	0	-	-4.76%
2021-08-27	4.200	-	4.200	-	-	0	0	-	3.913	-	3.913	-	-	0	-	0.00%
2021-08-26	4.200	-	4.200	-	-	2,000	8,380	4.1900	3.913	-	3.913	-	-	2,147	3.9038	-2.33%
2021-08-25	4.300	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2021-08-24	4.300	-	4.300	-	-	0	0	-	4.006	-	4.006	-	-	0	-	-7.73%
2021-08-23	4.660	-	4.660	-	-	0	0	-	4.342	-	4.342	-	-	0	-	-0.43%
2021-08-20	4.680	-	4.680	-	-	0	0	-	4.360	-	4.360	-	-	0	-	0.00%
2021-08-19	4.680	3.530	4.680	-	-	0	0	-	4.360	3.289	4.360	-	-	0	-	0.00%
2021-08-18	4.680	3.660	4.880	-	-	0	0	-	4.360	3.410	4.547	-	-	0	-	0.00%
2021-08-17	4.680	-	4.880	-	-	0	0	-	4.360	-	4.547	-	-	0	-	0.00%
2021-08-16	4.680	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2021-08-13	4.680	-	4.840	-	-	0	0	-	4.360	-	4.509	-	-	0	-	0.00%
2021-08-12	4.680	4.410	4.700	-	-	0	0	-	4.360	4.109	4.379	-	-	0	-	0.00%
2021-08-11	4.680	4.500	4.880	-	-	0	0	-	4.360	4.193	4.547	-	-	0	-	0.00%
2021-08-10	4.680	4.540	4.880	-	-	0	0	-	4.360	4.230	4.547	-	-	0	-	0.00%
2021-08-09	4.680	-	4.770	-	-	0	0	-	4.360	-	4.444	-	-	0	-	0.00%
2021-08-06	4.680	4.570	5.080	-	-	0	0	-	4.360	4.258	4.733	-	-	0	-	0.00%
2021-08-05	4.680	4.520	4.800	-	-	0	0	-	4.360	4.211	4.472	-	-	0	-	0.00%
2021-08-04	4.680	4.520	4.720	-	-	0	0	-	4.360	4.211	4.398	-	-	0	-	0.00%
2021-08-03	4.680	4.620	4.760	4.360	4.780	122,000	537,600	4.4066	4.360	4.304	4.435	4.062	4.453	130,946	4.1055	11.16%
2021-08-02	4.210	4.210	-	-	-	0	0	-	3.922	3.922	-	-	-	0	-	4.99%
2021-07-30	4.010	4.010	-	-	-	0	0	-	3.736	3.736	-	-	-	0	-	0.00%
2021-07-29	4.010	4.000	4.450	-	-	0	0	-	3.736	3.727	4.146	-	-	0	-	0.00%
2021-07-28	4.010	-	4.240	-	-	0	0	-	3.736	-	3.950	-	-	0	-	0.00%
2021-07-27	4.010	3.770	4.200	-	-	0	0	-	3.736	3.512	3.913	-	-	0	-	0.00%
2021-07-26	4.010	3.800	-	-	-	0	0	-	3.736	3.540	-	-	-	0	-	0.00%
2021-07-23	4.010	-	-	-	-	0	0	-	3.736	-	-	-	-	0	-	0.00%
2021-07-22	4.010	3.940	4.220	-	-	0	0	-	3.736	3.671	3.932	-	-	0	-	0.00%
2021-07-21	4.010	3.810	-	-	-	0	0	-	3.736	3.550	-	-	-	0	-	0.00%
2021-07-20	4.010	3.810	-	-	-	0	0	-	3.736	3.550	-	-	-	0	-	0.00%
2021-07-19	4.010	3.900	-	-	-	0	0	-	3.736	3.634	-	-	-	0	-	0.00%
2021-07-16	4.010	4.010	-	4.000	4.000	28,000	112,000	4.0000	3.736	3.736	-	3.727	3.727	30,053	3.7267	3.08%
2021-07-15	3.890	3.890	-	3.890	3.890	2,000	7,780	3.8900	3.624	3.624	-	3.624	3.624	2,147	3.6243	-4.89%
2021-07-14	4.090	-	-	-	-	0	0	-	3.811	-	-	-	-	0	-	0.00%
2021-07-13	4.090	3.610	-	4.090	4.090	2,000	8,180	4.0900	3.811	3.363	-	3.811	3.811	2,147	3.8106	-0.24%
2021-07-12	4.100	3.900	4.100	-	-	0	0	-	3.820	3.634	3.820	-	-	0	-	0.00%
2021-07-09	4.100	3.800	-	4.000	4.100	44,000	179,000	4.0682	3.820	3.540	-	3.727	3.820	47,226	3.7903	2.50%
2021-07-08	4.000	3.800	4.000	4.000	4.000	2,000	8,000	4.0000	3.727	3.540	3.727	3.727	3.727	2,147	3.7267	0.00%
2021-07-07	4.000	-	4.100	-	-	0	0	-	3.727	-	3.820	-	-	0	-	0.00%
2021-07-06	4.000	4.000	4.100	4.000	4.000	6,000	24,000	4.0000	3.727	3.727	3.820	3.727	3.727	6,440	3.7267	6.57%
2021-07-05	3.800	-	4.100	-	-	0	0	-	3.497	-	3.773	-	-	0	-	0.00%
2021-07-02	3.800	3.700	4.100	3.800	3.850	8,000	30,700	3.8375	3.497	3.405	3.773	3.497	3.543	8,693	3.5314	-3.31%
2021-06-30	3.930	3.800	4.100	3.930	3.930	20,000	78,600	3.9300	3.617	3.497	3.773	3.617	3.617	21,734	3.6165	0.00%
2021-06-29	3.930	3.770	4.100	-	-	0	0	-	3.617	3.469	3.773	-	-	0	-	0.00%
2021-06-28	3.930	3.720	4.100	-	-	0	0	-	3.617	3.423	3.773	-	-	0	-	0.00%
2021-06-25	3.930	-	4.100	-	-	0	0	-	3.617	-	3.773	-	-	0	-	0.00%
2021-06-24	3.930	3.530	4.000	-	-	0	0	-	3.617	3.248	3.681	-	-	0	-	0.00%
2021-06-23	3.930	-	4.000	-	-	0	0	-	3.617	-	3.681	-	-	0	-	0.00%
2021-06-22	3.930	-	4.390	-	-	0	0	-	3.617	-	4.040	-	-	0	-	0.00%
2021-06-21	3.930	-	3.930	-	-	0	0	-	3.617	-	3.617	-	-	0	-	0.00%
2021-06-18	3.930	-	4.180	-	-	0	0	-	3.617	-	3.847	-	-	0	-	0.00%
2021-06-17	3.930	-	4.400	-	-	0	0	-	3.617	-	4.049	-	-	0	-	0.00%
2021-06-16	3.930	-	4.400	-	-	0	0	-	3.617	-	4.049	-	-	0	-	0.00%
2021-06-15	3.930	-	3.930	-	-	0	0	-	3.617	-	3.617	-	-	0	-	0.00%
2021-06-11	3.930	-	3.930	-	-	0	0	-	3.617	-	3.617	-	-	0	-	0.00%
2021-06-10	3.930	-	3.930	3.950	3.950	2,000	7,900	3.9500	3.617	-	3.617	3.635	3.635	2,173	3.6349	-0.51%
2021-06-09	3.950	-	3.950	-	-	0	0	-	3.635	-	3.635	-	-	0	-	0.00%
2021-06-08	3.950	-	3.950	-	-	0	0	-	3.635	-	3.635	-	-	0	-	-0.50%
2021-06-07	3.970	-	3.970	-	-	0	0	-	3.653	-	3.653	-	-	0	-	0.00%
2021-06-04	3.970	-	3.970	-	-	0	0	-	3.653	-	3.653	-	-	0	-	-0.25%
2021-06-03	3.980	-	-	-	-	0	0	-	3.663	-	-	-	-	0	-	0.00%
2021-06-02	3.980	-	-	-	-	0	0	-	3.663	-	-	-	-	0	-	0.00%
2021-06-01	3.980	-	-	-	-	0	0	-	3.663	-	-	-	-	0	-	0.00%
2021-05-31	3.980	-	-	-	-	0	0	-	3.663	-	-	-	-	0	-	0.00%
2021-05-28	3.980	-	3.980	-	-	0	0	-	3.663	-	3.663	-	-	0	-	-0.25%
2021-05-27	3.990	3.400	3.990	-	-	0	0	-	3.672	3.129	3.672	-	-	0	-	0.00%
2021-05-26	3.990	3.210	3.990	-	-	0	0	-	3.672	2.954	3.672	-	-	0	-	0.00%
2021-05-25	3.990	3.500	3.990	-	-	0	0	-	3.672	3.221	3.672	-	-	0	-	0.00%
2021-05-24	3.990	3.400	3.990	-	-	0	0	-	3.672	3.129	3.672	-	-	0	-	0.00%
2021-05-21	3.990	3.530	3.990	-	-	0	0	-	3.672	3.248	3.672	-	-	0	-	0.00%
2021-05-20	3.990	-	3.990	-	-	0	0	-	3.672	-	3.672	-	-	0	-	0.00%
2021-05-18	3.990	-	3.990	-	-	0	0	-	3.672	-	3.672	-	-	0	-	-0.25%
2021-05-17	4.000	-	4.000	-	-	0	0	-	3.681	-	3.681	-	-	0	-	0.00%
2021-05-14	4.000	-	4.000	-	-	0	0	-	3.681	-	3.681	-	-	0	-	0.00%
2021-05-13	4.000	-	4.000	-	-	0	0	-	3.681	-	3.681	-	-	0	-	0.00%
2021-05-12	4.000	-	4.000	-	-	0	0	-	3.681	-	3.681	-	-	0	-	-0.50%
2021-05-11	4.020	-	4.020	-	-	0	0	-	3.699	-	3.699	-	-	0	-	0.00%
2021-05-10	4.020	-	4.020	-	-	0	0	-	3.699	-	3.699	-	-	0	-	-0.25%
2021-05-07	4.030	3.500	4.030	-	-	0	0	-	3.709	3.221	3.709	-	-	0	-	0.00%
2021-05-06	4.030	3.530	4.030	4.040	4.040	2,000	8,080	4.0400	3.709	3.248	3.709	3.718	3.718	2,173	3.7177	0.00%
2021-05-05	4.030	-	4.030	-	-	0	0	-	3.709	-	3.709	-	-	0	-	-0.25%
2021-05-04	4.040	-	4.040	-	-	0	0	-	3.718	-	3.718	-	-	0	-	0.00%
2021-05-03	4.040	-	4.040	-	-	0	0	-	3.718	-	3.718	-	-	0	-	0.00%
2021-04-30	4.040	3.800	4.040	-	-	0	0	-	3.718	3.497	3.718	-	-	0	-	0.00%
2021-04-29	4.040	3.800	4.150	4.040	4.040	2,000	8,080	4.0400	3.718	3.497	3.819	3.718	3.718	2,173	3.7177	3.59%
2021-04-28	3.900	3.900	4.090	-	-	0	0	-	3.589	3.589	3.764	-	-	0	-	1.30%
2021-04-27	3.850	3.730	3.940	3.700	3.850	38,000	141,320	3.7189	3.543	3.432	3.626	3.405	3.543	41,294	3.4223	5.19%
2021-04-26	3.660	3.500	3.760	3.630	3.660	96,000	350,580	3.6519	3.368	3.221	3.460	3.340	3.368	104,321	3.3606	2.52%
2021-04-23	3.570	3.560	3.570	3.570	3.570	6,000	21,420	3.5700	3.285	3.276	3.285	3.285	3.285	6,520	3.2852	0.28%
2021-04-22	3.560	3.460	3.610	-	-	0	0	-	3.276	3.184	3.322	-	-	0	-	0.00%
2021-04-21	3.560	3.420	3.610	-	-	0	0	-	3.276	3.147	3.322	-	-	0	-	0.00%
2021-04-20	3.560	3.470	3.670	-	-	0	0	-	3.276	3.193	3.377	-	-	0	-	0.00%
2021-04-19	3.560	3.470	3.690	-	-	0	0	-	3.276	3.193	3.396	-	-	0	-	2.89%
2021-04-16	3.460	3.460	3.740	3.460	3.460	32,000	110,720	3.4600	3.184	3.184	3.442	3.184	3.184	34,774	3.1840	-5.98%
2021-04-15	3.680	3.420	3.680	-	-	0	0	-	3.386	3.147	3.386	-	-	0	-	-0.54%
2021-04-14	3.700	3.490	3.760	-	-	0	0	-	3.405	3.212	3.460	-	-	0	-	0.00%
2021-04-13	3.700	3.490	3.730	3.700	3.700	2,000	7,400	3.7000	3.405	3.212	3.432	3.405	3.405	2,173	3.4049	0.27%
2021-04-12	3.690	3.490	3.730	-	-	0	0	-	3.396	3.212	3.432	-	-	0	-	0.00%
2021-04-09	3.690	3.590	3.880	3.690	3.690	2,000	7,380	3.6900	3.396	3.304	3.571	3.396	3.396	2,173	3.3957	-0.27%
2021-04-08	3.700	3.600	-	-	-	0	0	-	3.405	3.313	-	-	-	0	-	0.00%
2021-04-07	3.700	3.520	3.940	-	-	0	0	-	3.405	3.239	3.626	-	-	0	-	0.00%
2021-04-01	3.700	3.350	3.750	3.700	3.700	50,000	185,000	3.7000	3.405	3.083	3.451	3.405	3.405	54,334	3.4049	4.23%
2021-03-31	3.550	3.350	3.700	-	-	0	0	-	3.267	3.083	3.405	-	-	0	-	0.00%
2021-03-30	3.550	3.220	3.580	3.210	3.550	214,000	739,880	3.4574	3.267	2.963	3.294	2.954	3.267	232,550	3.1816	-2.47%
2021-03-29	3.640	-	3.660	-	-	0	0	-	3.350	-	3.368	-	-	0	-	0.00%
2021-03-26	3.640	-	3.660	-	-	0	0	-	3.350	-	3.368	-	-	0	-	0.00%
2021-03-25	3.640	-	3.640	-	-	0	0	-	3.350	-	3.350	-	-	0	-	-0.27%
2021-03-24	3.650	-	3.650	-	-	0	0	-	3.359	-	3.359	-	-	0	-	0.00%
2021-03-23	3.650	3.250	3.650	-	-	0	0	-	3.359	2.991	3.359	-	-	0	-	-5.68%
2021-03-22	3.870	-	3.870	-	-	0	0	-	3.561	-	3.561	-	-	0	-	0.00%
2021-03-19	3.870	-	3.880	-	-	0	0	-	3.561	-	3.571	-	-	0	-	0.00%
2021-03-18	3.870	-	3.870	-	-	0	0	-	3.561	-	3.561	-	-	0	-	-0.26%
2021-03-17	3.880	-	3.880	-	-	0	0	-	3.571	-	3.571	-	-	0	-	-0.26%
2021-03-16	3.890	-	3.890	-	-	0	0	-	3.580	-	3.580	-	-	0	-	-0.26%
2021-03-15	3.900	-	3.900	-	-	0	0	-	3.589	-	3.589	-	-	0	-	-0.26%
2021-03-12	3.910	3.330	3.920	-	-	0	0	-	3.598	3.064	3.607	-	-	0	-	-1.26%
2021-03-11	3.960	-	3.960	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
2021-03-10	3.960	-	4.200	-	-	0	0	-	3.644	-	3.865	-	-	0	-	0.00%
2021-03-09	3.960	-	3.990	-	-	0	0	-	3.644	-	3.672	-	-	0	-	0.00%
2021-03-08	3.960	-	3.990	-	-	0	0	-	3.644	-	3.672	-	-	0	-	0.00%
2021-03-05	3.960	-	4.140	-	-	0	0	-	3.644	-	3.810	-	-	0	-	0.00%
2021-03-04	3.960	-	3.960	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
2021-03-03	3.960	-	3.960	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
2021-03-02	3.960	3.550	4.000	4.000	4.000	4,000	16,000	4.0000	3.644	3.267	3.681	3.681	3.681	4,347	3.6809	-0.25%
2021-03-01	3.970	-	3.970	-	-	0	0	-	3.653	-	3.653	-	-	0	-	0.00%
2021-02-26	3.970	-	3.970	-	-	0	0	-	3.653	-	3.653	-	-	0	-	-0.25%
2021-02-25	3.980	-	4.220	3.980	3.980	2,000	7,960	3.9800	3.663	-	3.883	3.663	3.663	2,173	3.6625	3.38%
2021-02-24	3.850	-	3.970	-	-	0	0	-	3.543	-	3.653	-	-	0	-	0.00%
2021-02-23	3.850	3.680	3.940	3.850	3.850	6,000	23,100	3.8500	3.543	3.386	3.626	3.543	3.543	6,520	3.5429	-2.28%
2021-02-22	3.940	2.970	3.980	4.000	4.500	284,000	1,187,820	4.1825	3.626	2.733	3.663	3.681	4.141	308,617	3.8488	-0.76%
2021-02-19	3.970	3.760	4.000	-	-	0	0	-	3.653	3.460	3.681	-	-	0	-	-0.75%
2021-02-18	4.000	3.760	4.070	-	-	0	0	-	3.681	3.460	3.745	-	-	0	-	0.00%
2021-02-17	4.000	3.770	4.000	-	-	0	0	-	3.681	3.469	3.681	-	-	0	-	0.00%
2021-02-16	4.000	3.840	4.150	4.000	4.000	30,000	120,000	4.0000	3.681	3.534	3.819	3.681	3.681	32,600	3.6809	1.27%
2021-02-11	3.950	-	4.020	-	-	0	0	-	3.635	-	3.699	-	-	0	-	0.00%
2021-02-10	3.950	-	3.950	-	-	0	0	-	3.635	-	3.635	-	-	0	-	-3.42%
2021-02-09	4.090	3.850	4.490	-	-	0	0	-	3.764	3.543	4.132	-	-	0	-	0.00%
2021-02-08	4.090	3.850	4.090	-	-	0	0	-	3.764	3.543	3.764	-	-	0	-	0.00%
2021-02-05	4.090	3.850	4.480	-	-	0	0	-	3.764	3.543	4.123	-	-	0	-	0.00%
2021-02-04	4.090	3.870	4.300	-	-	0	0	-	3.764	3.561	3.957	-	-	0	-	0.00%
2021-02-03	4.090	4.000	4.090	-	-	0	0	-	3.764	3.681	3.764	-	-	0	-	0.00%
2021-02-02	4.090	3.960	4.490	-	-	0	0	-	3.764	3.644	4.132	-	-	0	-	0.00%
2021-02-01	4.090	3.850	4.290	3.850	4.090	14,000	54,380	3.8843	3.764	3.543	3.948	3.543	3.764	15,214	3.5745	6.79%
2021-01-29	3.830	-	3.900	-	-	0	0	-	3.524	-	3.589	-	-	0	-	0.00%
2021-01-28	3.830	3.590	-	-	-	0	0	-	3.524	3.304	-	-	-	0	-	0.00%
2021-01-27	3.830	3.610	4.310	-	-	0	0	-	3.524	3.322	3.966	-	-	0	-	0.00%
2021-01-26	3.830	3.590	4.030	-	-	0	0	-	3.524	3.304	3.709	-	-	0	-	0.00%
2021-01-25	3.830	3.800	-	3.830	3.830	14,000	53,620	3.8300	3.524	3.497	-	3.524	3.524	15,214	3.5245	0.79%
2021-01-22	3.800	-	3.900	3.800	3.900	4,000	15,400	3.8500	3.497	-	3.589	3.497	3.589	4,347	3.5429	-11.63%
2021-01-21	4.300	3.560	4.360	4.050	4.410	62,000	263,060	4.2429	3.957	3.276	4.012	3.727	4.058	67,374	3.9045	20.79%
2021-01-20	3.560	3.560	-	-	-	0	0	-	3.276	3.276	-	-	-	0	-	0.00%
2021-01-19	3.560	3.560	-	3.560	3.560	2,000	7,120	3.5600	3.276	3.276	-	3.276	3.276	2,173	3.2760	0.00%
2021-01-18	3.560	3.560	3.760	-	-	0	0	-	3.276	3.276	3.460	-	-	0	-	0.28%
2021-01-15	3.550	3.350	3.750	-	-	0	0	-	3.267	3.083	3.451	-	-	0	-	0.00%
2021-01-14	3.550	3.400	-	3.450	3.550	104,000	359,200	3.4538	3.267	3.129	-	3.175	3.267	113,015	3.1783	3.20%
2021-01-13	3.440	3.410	3.440	3.440	3.450	120,000	413,920	3.4493	3.166	3.138	3.166	3.166	3.175	130,402	3.1742	1.18%
2021-01-12	3.400	3.400	3.490	3.360	3.380	46,000	155,380	3.3778	3.129	3.129	3.212	3.092	3.110	49,987	3.1084	2.10%
2021-01-11	3.330	3.140	3.490	-	-	0	0	-	3.064	2.890	3.212	-	-	0	-	0.00%
2021-01-08	3.330	3.120	3.330	2.950	3.330	73,700	231,935	3.1470	3.064	2.871	3.064	2.715	3.064	80,088	2.8960	11.00%
2021-01-07	3.000	2.990	3.100	2.500	3.000	312,000	917,960	2.9422	2.761	2.751	2.853	2.301	2.761	339,044	2.7075	25.00%
2021-01-06	2.400	2.400	2.490	-	-	0	0	-	2.209	2.209	2.291	-	-	0	-	0.00%
2021-01-05	2.400	2.400	2.450	-	-	0	0	-	2.209	2.209	2.255	-	-	0	-	0.00%
2021-01-04	2.400	2.400	2.440	2.400	2.400	14,000	33,600	2.4000	2.209	2.209	2.245	2.209	2.209	15,214	2.2086	3.00%
2020-12-31	2.330	2.260	-	-	-	0	0	-	2.144	2.080	-	-	-	0	-	0.00%
2020-12-30	2.330	2.310	2.430	2.290	2.330	46,000	106,200	2.3087	2.144	2.126	2.236	2.107	2.144	49,987	2.1245	1.75%
2020-12-29	2.290	2.290	2.480	-	-	0	0	-	2.107	2.107	2.282	-	-	0	-	0.88%
2020-12-28	2.270	2.270	2.400	-	-	0	0	-	2.089	2.089	2.209	-	-	0	-	0.44%
2020-12-24	2.260	2.260	2.290	2.260	2.260	4,000	9,040	2.2600	2.080	2.080	2.107	2.080	2.080	4,347	2.0797	-1.31%
2020-12-23	2.290	2.270	2.290	-	-	0	0	-	2.107	2.089	2.107	-	-	0	-	0.00%
2020-12-22	2.290	2.220	2.570	-	-	0	0	-	2.107	2.043	2.365	-	-	0	-	0.00%
2020-12-21	2.290	2.290	2.490	2.290	2.290	20,000	45,800	2.2900	2.107	2.107	2.291	2.107	2.107	21,734	2.1073	-1.72%
2020-12-18	2.330	2.300	-	-	-	0	0	-	2.144	2.117	-	-	-	0	-	0.87%
2020-12-17	2.310	2.310	2.380	2.310	2.310	10,000	23,100	2.3100	2.126	2.126	2.190	2.126	2.126	10,867	2.1257	0.87%
2020-12-16	2.290	2.290	2.390	2.280	2.280	2,000	4,560	2.2800	2.107	2.107	2.199	2.098	2.098	2,173	2.0981	-0.43%
2020-12-15	2.300	2.200	2.300	-	-	0	0	-	2.117	2.025	2.117	-	-	0	-	0.00%
2020-12-14	2.300	2.260	2.300	-	-	0	0	-	2.117	2.080	2.117	-	-	0	-	0.00%
2020-12-11	2.300	2.150	2.490	-	-	0	0	-	2.117	1.979	2.291	-	-	0	-	0.00%
2020-12-10	2.300	2.160	2.490	-	-	0	0	-	2.117	1.988	2.291	-	-	0	-	0.00%
2020-12-09	2.300	2.260	2.490	-	-	0	0	-	2.117	2.080	2.291	-	-	0	-	0.00%
2020-12-08	2.300	2.260	2.380	2.300	2.300	180,000	414,000	2.3000	2.117	2.080	2.190	2.117	2.117	195,602	2.1165	-1.29%
2020-12-07	2.330	2.230	-	-	-	0	0	-	2.144	2.052	-	-	-	0	-	0.00%
2020-12-04	2.330	2.300	2.490	-	-	0	0	-	2.144	2.117	2.291	-	-	0	-	0.00%
2020-12-03	2.330	2.280	2.490	-	-	0	0	-	2.144	2.098	2.291	-	-	0	-	0.00%
2020-12-02	2.330	2.330	2.360	2.300	2.300	4,000	9,200	2.3000	2.144	2.144	2.172	2.117	2.117	4,347	2.1165	-2.92%
2020-12-01	2.400	2.360	2.460	-	-	0	0	-	2.209	2.172	2.264	-	-	0	-	0.00%
2020-11-30	2.400	2.300	2.400	-	-	0	0	-	2.209	2.117	2.209	-	-	0	-	-2.44%
2020-11-27	2.460	2.420	2.460	2.490	2.600	28,000	71,580	2.5564	2.264	2.227	2.264	2.291	2.393	30,427	2.3525	4.68%
2020-11-26	2.350	2.330	2.410	-	-	0	0	-	2.163	2.144	2.218	-	-	0	-	0.00%
2020-11-25	2.350	2.250	2.390	2.350	2.350	16,000	37,600	2.3500	2.163	2.071	2.199	2.163	2.163	17,387	2.1626	0.00%
2020-11-24	2.350	2.350	2.410	2.350	2.350	34,000	79,900	2.3500	2.163	2.163	2.218	2.163	2.163	36,947	2.1626	-2.49%
2020-11-23	2.410	2.410	2.480	2.390	2.400	26,000	62,340	2.3977	2.218	2.218	2.282	2.199	2.209	28,254	2.2064	7.59%
2020-11-20	2.240	2.240	2.330	2.230	2.230	200,000	446,000	2.2300	2.061	2.061	2.144	2.052	2.052	217,336	2.0521	-2.61%
2020-11-19	2.300	2.230	2.320	2.280	2.300	26,000	59,320	2.2815	2.117	2.052	2.135	2.098	2.117	28,254	2.0995	4.55%
2020-11-18	2.200	2.200	2.290	2.130	2.200	14,000	30,520	2.1800	2.025	2.025	2.107	1.960	2.025	15,214	2.0061	3.29%
2020-11-17	2.130	2.080	2.300	-	-	0	0	-	1.960	1.914	2.117	-	-	0	-	0.00%
2020-11-16	2.130	2.130	2.240	-	-	0	0	-	1.960	1.960	2.061	-	-	0	-	2.90%
2020-11-13	2.070	2.070	2.220	-	-	0	0	-	1.905	1.905	2.043	-	-	0	-	0.49%
2020-11-12	2.060	2.060	2.180	2.060	2.060	2,000	4,120	2.0600	1.896	1.896	2.006	1.896	1.896	2,173	1.8957	-2.83%
2020-11-11	2.120	2.120	2.250	2.120	2.120	20,000	42,400	2.1200	1.951	1.951	2.071	1.951	1.951	21,734	1.9509	-6.19%
2020-11-10	2.260	2.130	2.300	-	-	0	0	-	2.080	1.960	2.117	-	-	0	-	0.00%
2020-11-09	2.260	2.260	2.380	2.260	2.260	14,000	31,640	2.2600	2.080	2.080	2.190	2.080	2.080	15,214	2.0797	2.26%
2020-11-06	2.210	2.210	2.290	-	-	0	0	-	2.034	2.034	2.107	-	-	0	-	0.45%
2020-11-05	2.200	2.180	2.220	2.120	2.200	35,000	76,440	2.1840	2.025	2.006	2.043	1.951	2.025	38,034	2.0098	4.27%
2020-11-04	2.110	2.080	2.140	-	-	0	0	-	1.942	1.914	1.969	-	-	0	-	0.00%
2020-11-03	2.110	2.080	2.140	-	-	0	0	-	1.942	1.914	1.969	-	-	0	-	0.00%
2020-11-02	2.110	1.980	2.140	-	-	0	0	-	1.942	1.822	1.969	-	-	0	-	-1.86%
2020-10-30	2.150	2.000	2.200	-	-	0	0	-	1.979	1.840	2.025	-	-	0	-	-2.71%
2020-10-29	2.210	2.030	2.210	-	-	0	0	-	2.034	1.868	2.034	-	-	0	-	0.00%
2020-10-28	2.210	2.020	2.250	-	-	0	0	-	2.034	1.859	2.071	-	-	0	-	-1.78%
2020-10-27	2.250	2.080	2.310	-	-	0	0	-	2.071	1.914	2.126	-	-	0	-	0.00%
2020-10-23	2.250	2.100	2.310	-	-	0	0	-	2.071	1.932	2.126	-	-	0	-	0.00%
2020-10-22	2.250	2.180	2.340	-	-	0	0	-	2.071	2.006	2.153	-	-	0	-	0.00%
2020-10-21	2.250	2.220	2.360	2.250	2.250	2,000	4,500	2.2500	2.071	2.043	2.172	2.071	2.071	2,173	2.0705	-5.06%
2020-10-20	2.370	2.290	2.370	2.180	2.370	8,000	18,300	2.2875	2.181	2.107	2.181	2.006	2.181	8,693	2.1050	8.72%
2020-10-19	2.180	2.150	2.280	-	-	0	0	-	2.006	1.979	2.098	-	-	0	-	0.00%
2020-10-16	2.180	2.120	2.260	-	-	0	0	-	2.006	1.951	2.080	-	-	0	-	0.00%
2020-10-15	2.180	2.120	2.250	2.180	2.180	2,000	4,360	2.1800	2.006	1.951	2.071	2.006	2.006	2,173	2.0061	-1.80%
2020-10-14	2.220	2.220	2.300	2.090	2.220	54,000	119,180	2.2070	2.043	2.043	2.117	1.923	2.043	58,681	2.0310	5.21%
2020-10-12	2.110	2.060	2.110	2.070	2.110	4,000	8,360	2.0900	1.942	1.896	1.942	1.905	1.942	4,347	1.9233	1.93%
2020-10-09	2.070	2.060	2.220	-	-	0	0	-	1.905	1.896	2.043	-	-	0	-	0.00%
2020-10-08	2.070	2.030	2.280	-	-	0	0	-	1.905	1.868	2.098	-	-	0	-	0.00%
2020-10-07	2.070	2.040	2.500	2.050	2.050	4,000	8,200	2.0500	1.905	1.877	2.301	1.886	1.886	4,347	1.8865	-1.90%
2020-10-06	2.110	2.020	2.150	-	-	0	0	-	1.942	1.859	1.979	-	-	0	-	0.00%
2020-10-05	2.110	1.980	2.110	-	-	0	0	-	1.942	1.822	1.942	-	-	0	-	-2.31%
2020-09-30	2.160	2.050	2.160	-	-	0	0	-	1.988	1.886	1.988	-	-	0	-	-4.42%
2020-09-29	2.260	2.110	2.290	-	-	0	0	-	2.080	1.942	2.107	-	-	0	-	0.00%
2020-09-28	2.260	2.160	2.260	2.170	2.270	6,000	13,220	2.2033	2.080	1.988	2.080	1.997	2.089	6,520	2.0276	6.60%
2020-09-25	2.120	2.120	2.270	-	-	0	0	-	1.951	1.951	2.089	-	-	0	-	2.91%
2020-09-24	2.060	2.060	2.250	2.020	2.060	205,000	417,250	2.0354	1.896	1.896	2.071	1.859	1.896	222,769	1.8730	0.00%
2020-09-23	2.060	2.060	2.210	2.010	2.110	166,000	338,560	2.0395	1.896	1.896	2.034	1.850	1.942	180,389	1.8768	0.49%
2020-09-22	2.050	1.800	2.050	-	-	0	0	-	1.886	1.656	1.886	-	-	0	-	-3.76%
2020-09-21	2.130	1.720	2.170	-	-	2,000	4,100	2.0500	1.960	1.583	1.997	-	-	2,173	1.8865	0.00%
2020-09-18	2.130	2.020	2.190	-	-	0	0	-	1.960	1.859	2.015	-	-	0	-	0.00%
2020-09-17	2.130	1.700	2.130	2.210	2.210	2,000	4,420	2.2100	1.960	1.564	1.960	2.034	2.034	2,173	2.0337	-2.74%
2020-09-16	2.190	2.010	2.270	2.190	2.190	16,000	35,040	2.1900	2.015	1.850	2.089	2.015	2.015	17,387	2.0153	7.88%
2020-09-15	2.030	2.030	2.150	1.940	2.030	40,000	79,380	1.9845	1.868	1.868	1.979	1.785	1.868	43,467	1.8262	10.93%
2020-09-14	1.830	1.780	1.980	1.830	1.840	10,000	18,340	1.8340	1.684	1.638	1.822	1.684	1.693	10,867	1.6877	0.55%
2020-09-11	1.820	1.810	2.500	1.820	1.830	6,000	10,940	1.8233	1.675	1.666	2.301	1.675	1.684	6,520	1.6779	-4.21%
2020-09-10	1.900	1.800	1.900	-	-	0	0	-	1.748	1.656	1.748	-	-	0	-	-5.00%
2020-09-09	2.000	1.880	2.000	-	-	0	0	-	1.840	1.730	1.840	-	-	0	-	0.00%
2020-09-08	2.000	1.940	2.000	2.000	2.000	10,000	20,000	2.0000	1.840	1.785	1.840	1.840	1.840	10,867	1.8405	0.00%
2020-09-07	2.000	1.970	2.120	2.000	2.130	488,800	989,028	2.0234	1.840	1.813	1.951	1.840	1.960	531,169	1.8620	-0.50%
2020-09-04	2.010	2.010	2.170	1.970	2.000	50,296	99,314	1.9746	1.850	1.850	1.997	1.813	1.840	54,656	1.8171	-4.74%
2020-09-03	2.110	2.040	2.200	2.110	2.180	10,000	21,600	2.1600	1.942	1.877	2.025	1.942	2.006	10,867	1.9877	-6.64%
2020-09-02	2.260	2.190	2.300	-	-	0	0	-	2.080	2.015	2.117	-	-	0	-	0.00%
2020-09-01	2.260	2.110	2.260	2.110	2.260	16,000	34,660	2.1663	2.080	1.942	2.080	1.942	2.080	17,387	1.9935	7.11%
2020-08-31	2.110	2.110	2.290	2.080	2.280	96,000	200,180	2.0852	1.942	1.942	2.107	1.914	2.098	104,321	1.9189	-7.46%
2020-08-28	2.280	2.100	2.360	2.270	2.280	10,628	24,140	2.2714	2.098	1.932	2.172	2.089	2.098	11,549	2.0902	0.88%
2020-08-27	2.260	2.260	2.350	2.230	2.260	36,000	80,460	2.2350	2.080	2.080	2.163	2.052	2.080	39,120	2.0567	-5.04%
2020-08-26	2.380	2.220	2.380	2.390	2.390	4,000	9,560	2.3900	2.190	2.043	2.190	2.199	2.199	4,347	2.1994	7.69%
2020-08-25	2.210	2.210	2.300	2.210	2.420	216,000	504,740	2.3368	2.034	2.034	2.117	2.034	2.227	234,723	2.1504	-10.89%
2020-08-24	2.480	2.400	2.480	2.480	2.670	169,000	431,740	2.5547	2.282	2.209	2.282	2.282	2.457	183,649	2.3509	12.73%
2020-08-21	2.200	2.140	2.230	2.080	2.200	156,000	328,720	2.1072	2.025	1.969	2.052	1.914	2.025	169,522	1.9391	12.24%
2020-08-20	1.960	1.960	2.080	1.960	1.960	8,000	15,680	1.9600	1.804	1.804	1.914	1.804	1.804	8,693	1.8037	-0.51%
2020-08-19	1.970	1.970	2.090	-	-	0	0	-	1.813	1.813	1.923	-	-	0	-	0.00%
2020-08-18	1.970	1.940	2.090	1.900	1.970	148,000	285,360	1.9281	1.813	1.785	1.923	1.748	1.813	160,829	1.7743	7.07%
2020-08-17	1.840	1.840	1.990	1.790	1.990	36,000	67,920	1.8867	1.693	1.693	1.831	1.647	1.831	39,120	1.7362	-10.68%
2020-08-14	2.060	2.030	2.090	2.060	2.090	10,000	20,760	2.0760	1.896	1.868	1.923	1.896	1.923	10,867	1.9104	-0.48%
2020-08-13	2.070	2.070	2.120	2.070	2.130	96,000	201,580	2.0998	1.905	1.905	1.951	1.905	1.960	104,321	1.9323	-8.00%
2020-08-12	2.250	2.160	2.250	2.040	2.350	178,000	383,060	2.1520	2.071	1.988	2.071	1.877	2.163	193,429	1.9804	-5.46%
2020-08-11	2.380	2.350	2.390	2.180	2.400	842,000	1,941,840	2.3062	2.190	2.163	2.199	2.006	2.209	914,985	2.1223	14.42%
2020-08-10	2.080	2.050	2.060	2.060	2.180	160,000	338,060	2.1129	1.914	1.886	1.896	1.896	2.006	173,869	1.9443	0.97%
2020-08-07	2.060	2.060	2.100	1.930	2.100	853,200	1,732,300	2.0304	1.896	1.896	1.932	1.776	1.932	927,155	1.8684	0.98%
2020-08-06	2.040	2.040	2.070	1.700	2.110	1,024,000	1,997,760	1.9509	1.877	1.877	1.905	1.564	1.942	1,112,760	1.7953	31.61%
2020-08-05	1.550	1.550	1.620	1.550	1.600	208,000	328,040	1.5771	1.426	1.426	1.491	1.426	1.472	226,029	1.4513	-0.64%
2020-08-04	1.560	1.530	1.600	1.490	1.560	22,000	33,920	1.5418	1.436	1.408	1.472	1.371	1.436	23,907	1.4188	4.00%
2020-08-03	1.500	1.500	1.580	1.450	1.600	268,000	403,180	1.5044	1.380	1.380	1.454	1.334	1.472	291,230	1.3844	11.11%
2020-07-31	1.350	1.350	1.420	1.330	1.350	78,000	103,900	1.3321	1.242	1.242	1.307	1.224	1.242	84,761	1.2258	-4.26%
2020-07-30	1.410	1.380	1.410	1.410	1.410	2,000	2,820	1.4100	1.298	1.270	1.298	1.298	1.298	2,173	1.2975	0.71%
2020-07-29	1.400	1.360	1.440	1.350	1.450	124,000	172,020	1.3873	1.288	1.252	1.325	1.242	1.334	134,748	1.2766	10.24%
2020-07-28	1.270	1.220	1.270	1.250	1.290	18,000	22,900	1.2722	1.169	1.123	1.169	1.150	1.187	19,560	1.1707	7.63%
2020-07-27	1.180	1.060	1.210	-	-	0	0	-	1.086	0.975	1.113	-	-	0	-	0.00%
2020-07-24	1.180	1.140	1.210	-	-	0	0	-	1.086	1.049	1.113	-	-	0	-	0.00%
2020-07-23	1.180	1.160	1.210	-	-	0	0	-	1.086	1.067	1.113	-	-	0	-	0.00%
2020-07-22	1.180	1.150	1.210	-	-	0	0	-	1.086	1.058	1.113	-	-	0	-	0.00%
2020-07-21	1.180	1.170	1.210	1.170	1.180	22,000	25,760	1.1709	1.086	1.077	1.113	1.077	1.086	23,907	1.0775	3.51%
2020-07-20	1.140	1.130	1.190	-	-	0	0	-	1.049	1.040	1.095	-	-	0	-	0.00%
2020-07-17	1.140	1.130	1.190	-	-	0	0	-	1.049	1.040	1.095	-	-	0	-	0.00%
2020-07-16	1.140	1.140	1.190	-	-	0	0	-	1.049	1.049	1.095	-	-	0	-	6.54%
2020-07-15	1.070	1.060	1.150	1.060	1.100	68,000	72,900	1.0721	0.985	0.975	1.058	0.975	1.012	73,894	0.9865	0.94%
2020-07-14	1.060	1.060	1.150	1.060	1.060	52,000	55,120	1.0600	0.975	0.975	1.058	0.975	0.975	56,507	0.9754	-8.38%
2020-07-13	1.157	1.050	1.340	-	-	0	0	-	1.065	0.966	1.233	-	-	0	-	0.00%
2020-07-10	1.157	1.070	1.340	-	-	0	0	-	1.065	0.985	1.233	-	-	0	-	0.00%
2020-07-09	1.157	1.090	1.340	-	-	0	0	-	1.065	1.003	1.233	-	-	0	-	0.00%
2020-07-08	1.157	1.100	1.340	-	-	0	0	-	1.065	1.012	1.233	-	-	0	-	0.00%
2020-07-07	1.157	1.110	1.320	-	-	0	0	-	1.065	1.021	1.215	-	-	0	-	0.00%
2020-07-06	1.157	1.120	1.190	-	-	0	0	-	1.065	1.031	1.095	-	-	0	-	-0.02%
2020-07-03	1.180	1.110	1.190	-	-	0	0	-	1.065	1.002	1.074	-	-	0	-	0.00%
2020-07-02	1.180	1.100	1.180	-	-	0	0	-	1.065	0.993	1.065	-	-	0	-	0.00%
2020-06-30	1.180	1.110	1.180	1.180	1.180	12,000	14,160	1.1800	1.065	1.002	1.065	1.065	1.065	13,297	1.0649	1.72%
2020-06-29	1.160	1.100	1.340	-	-	0	0	-	1.047	0.993	1.209	-	-	0	-	0.00%
2020-06-26	1.160	1.160	1.260	1.160	1.160	8,000	9,280	1.1600	1.047	1.047	1.137	1.047	1.047	8,865	1.0468	0.87%
2020-06-24	1.150	1.150	1.280	1.140	1.140	4,000	4,560	1.1400	1.038	1.038	1.155	1.029	1.029	4,432	1.0288	0.88%
2020-06-23	1.140	1.120	1.140	1.140	1.140	4,000	4,560	1.1400	1.029	1.011	1.029	1.029	1.029	4,432	1.0288	0.00%
2020-06-22	1.140	1.140	1.340	-	-	0	0	-	1.029	1.029	1.209	-	-	0	-	1.79%
2020-06-19	1.120	1.120	1.300	-	-	0	0	-	1.011	1.011	1.173	-	-	0	-	1.82%
2020-06-18	1.100	1.100	1.340	-	-	0	0	-	0.993	0.993	1.209	-	-	0	-	0.00%
2020-06-17	1.100	1.100	1.340	1.100	1.100	12,000	13,200	1.1000	0.993	0.993	1.209	0.993	0.993	13,297	0.9927	0.92%
2020-06-16	1.090	1.090	1.340	-	-	0	0	-	0.984	0.984	1.209	-	-	0	-	0.93%
2020-06-15	1.080	1.080	1.200	-	-	0	0	-	0.975	0.975	1.083	-	-	0	-	0.93%
2020-06-12	1.070	1.060	1.340	-	-	0	0	-	0.966	0.957	1.209	-	-	0	-	0.00%
2020-06-11	1.070	1.070	1.340	1.070	1.070	2,000	2,140	1.0700	0.966	0.966	1.209	0.966	0.966	2,216	0.9656	-13.01%
2020-06-10	1.230	1.160	1.410	-	-	0	0	-	1.110	1.047	1.272	-	-	0	-	0.00%
2020-06-09	1.230	1.160	1.410	-	-	0	0	-	1.110	1.047	1.272	-	-	0	-	0.00%
2020-06-08	1.230	1.160	1.230	-	-	0	0	-	1.110	1.047	1.110	-	-	0	-	0.00%
2020-06-05	1.230	1.160	1.360	-	-	0	0	-	1.110	1.047	1.227	-	-	0	-	0.00%
2020-06-04	1.230	1.190	1.360	-	-	0	0	-	1.110	1.074	1.227	-	-	0	-	0.00%
2020-06-03	1.230	1.230	1.250	1.230	1.230	18,000	22,140	1.2300	1.110	1.110	1.128	1.110	1.110	19,946	1.1100	0.00%
2020-06-02	1.230	1.100	1.230	1.230	1.240	4,000	4,940	1.2350	1.110	0.993	1.110	1.110	1.119	4,432	1.1145	-1.60%
2020-06-01	1.250	1.230	1.400	1.250	1.260	4,000	5,020	1.2550	1.128	1.110	1.263	1.128	1.137	4,432	1.1326	1.63%
2020-05-29	1.230	1.230	1.280	1.220	1.320	44,000	55,580	1.2632	1.110	1.110	1.155	1.101	1.191	48,756	1.1400	-7.52%
2020-05-28	1.330	0.980	1.330	0.950	1.340	28,000	28,580	1.0207	1.200	0.884	1.200	0.857	1.209	31,027	0.9211	41.49%
2020-05-27	0.940	0.900	1.340	-	-	0	0	-	0.848	0.812	1.209	-	-	0	-	0.00%
2020-05-26	0.940	0.940	1.340	-	-	0	0	-	0.848	0.848	1.209	-	-	0	-	0.00%
2020-05-25	0.940	0.940	1.280	-	-	0	0	-	0.848	0.848	1.155	-	-	0	-	0.00%
2020-05-22	0.940	0.940	1.280	-	-	0	0	-	0.848	0.848	1.155	-	-	0	-	0.00%
2020-05-21	0.940	0.940	1.280	0.930	0.930	2,000	1,860	0.9300	0.848	0.848	1.155	0.839	0.839	2,216	0.8393	-2.08%
2020-05-20	0.960	0.940	1.280	-	-	0	0	-	0.866	0.848	1.155	-	-	0	-	0.00%
2020-05-19	0.960	0.930	1.100	-	-	0	0	-	0.866	0.839	0.993	-	-	0	-	0.00%
2020-05-18	0.960	0.960	1.120	0.940	0.940	2,000	1,880	0.9400	0.866	0.866	1.011	0.848	0.848	2,216	0.8483	3.23%
2020-05-15	0.930	0.930	1.120	0.930	0.930	2,000	1,860	0.9300	0.839	0.839	1.011	0.839	0.839	2,216	0.8393	-3.12%
2020-05-14	0.960	0.960	1.120	-	-	0	0	-	0.866	0.866	1.011	-	-	0	-	1.05%
2020-05-13	0.950	0.950	1.120	0.940	0.940	6,000	5,640	0.9400	0.857	0.857	1.011	0.848	0.848	6,649	0.8483	-15.18%
2020-05-12	1.120	1.020	1.120	1.020	1.120	14,000	15,080	1.0771	1.011	0.921	1.011	0.921	1.011	15,513	0.9721	23.08%
2020-05-11	0.910	0.910	1.340	0.900	0.900	2,000	1,800	0.9000	0.821	0.821	1.209	0.812	0.812	2,216	0.8122	1.11%
2020-05-08	0.900	0.900	1.340	-	-	2,000	1,800	0.9000	0.812	0.812	1.209	-	-	2,216	0.8122	0.00%
2020-05-07	0.900	0.900	0.950	0.900	0.900	50,000	45,000	0.9000	0.812	0.812	0.857	0.812	0.812	55,405	0.8122	0.00%
2020-05-06	0.900	0.900	1.340	-	-	0	0	-	0.812	0.812	1.209	-	-	0	-	3.45%
2020-05-05	0.870	0.870	1.340	-	-	0	0	-	0.785	0.785	1.209	-	-	0	-	0.00%
2020-05-04	0.870	0.870	1.340	-	-	0	0	-	0.785	0.785	1.209	-	-	0	-	0.00%
2020-04-29	0.870	0.870	1.340	-	-	0	0	-	0.785	0.785	1.209	-	-	0	-	0.00%
2020-04-28	0.870	0.870	-	-	-	0	0	-	0.785	0.785	-	-	-	0	-	0.00%
2020-04-27	0.870	0.870	1.490	0.870	0.870	2,722	2,339	0.8593	0.785	0.785	1.345	0.785	0.785	3,016	0.7755	0.00%
2020-04-24	0.870	0.870	1.490	-	-	0	0	-	0.785	0.785	1.345	-	-	0	-	0.00%
2020-04-23	0.870	0.870	1.490	-	-	0	0	-	0.785	0.785	1.345	-	-	0	-	0.00%
2020-04-22	0.870	0.870	1.490	-	-	0	0	-	0.785	0.785	1.345	-	-	0	-	0.00%
2020-04-21	0.870	0.870	1.490	-	-	0	0	-	0.785	0.785	1.345	-	-	0	-	0.00%
2020-04-20	0.870	0.870	-	-	-	0	0	-	0.785	0.785	-	-	-	0	-	0.00%
2020-04-17	0.870	0.870	1.490	-	-	0	0	-	0.785	0.785	1.345	-	-	0	-	0.00%
2020-04-16	0.870	0.870	1.280	-	-	0	0	-	0.785	0.785	1.155	-	-	0	-	0.00%
2020-04-15	0.870	0.870	1.280	-	-	0	0	-	0.785	0.785	1.155	-	-	0	-	0.00%
2020-04-14	0.870	0.850	1.280	-	-	0	0	-	0.785	0.767	1.155	-	-	0	-	0.00%
2020-04-09	0.870	0.850	1.280	-	-	0	0	-	0.785	0.767	1.155	-	-	0	-	0.00%
2020-04-08	0.870	0.850	1.280	-	-	0	0	-	0.785	0.767	1.155	-	-	0	-	0.00%
2020-04-07	0.870	0.850	1.280	-	-	0	0	-	0.785	0.767	1.155	-	-	0	-	0.00%
2020-04-06	0.870	0.870	1.280	0.850	0.870	6,000	5,160	0.8600	0.785	0.785	1.155	0.767	0.785	6,649	0.7761	0.00%
2020-04-03	0.870	0.680	1.280	-	-	0	0	-	0.785	0.614	1.155	-	-	0	-	0.00%
2020-04-02	0.870	0.660	1.490	0.870	0.890	6,000	5,280	0.8800	0.785	0.596	1.345	0.785	0.803	6,649	0.7942	4.82%
2020-04-01	0.830	0.660	1.490	-	-	0	0	-	0.749	0.596	1.345	-	-	0	-	0.00%
2020-03-31	0.830	0.660	1.340	-	-	0	0	-	0.749	0.596	1.209	-	-	0	-	0.00%
2020-03-30	0.830	0.700	1.340	-	-	0	0	-	0.749	0.632	1.209	-	-	0	-	0.00%
2020-03-27	0.830	0.650	1.340	-	-	0	0	-	0.749	0.587	1.209	-	-	0	-	0.00%
2020-03-26	0.830	0.650	1.340	-	-	0	0	-	0.749	0.587	1.209	-	-	0	-	0.00%
2020-03-25	0.830	0.660	1.340	-	-	0	0	-	0.749	0.596	1.209	-	-	0	-	0.00%
2020-03-24	0.830	0.560	1.340	-	-	0	0	-	0.749	0.505	1.209	-	-	0	-	0.00%
2020-03-23	0.830	0.650	1.340	-	-	0	0	-	0.749	0.587	1.209	-	-	0	-	0.00%
2020-03-20	0.830	0.630	1.340	-	-	0	0	-	0.749	0.569	1.209	-	-	0	-	0.00%
2020-03-19	0.830	0.630	1.340	-	-	0	0	-	0.749	0.569	1.209	-	-	0	-	0.00%
2020-03-18	0.830	0.650	0.980	-	-	0	0	-	0.749	0.587	0.884	-	-	0	-	0.00%
2020-03-17	0.830	0.700	1.340	-	-	0	0	-	0.749	0.632	1.209	-	-	0	-	-2.35%
2020-03-16	0.850	0.850	1.340	0.850	0.870	8,000	6,860	0.8575	0.767	0.767	1.209	0.767	0.785	8,865	0.7739	-9.57%
2020-03-13	0.940	0.890	1.340	0.900	0.940	22,000	20,320	0.9236	0.848	0.803	1.209	0.812	0.848	24,378	0.8335	-8.74%
2020-03-12	1.030	0.910	1.100	-	-	0	0	-	0.930	0.821	0.993	-	-	0	-	-3.74%
2020-03-11	1.070	0.910	1.070	-	-	0	0	-	0.966	0.821	0.966	-	-	0	-	0.00%
2020-03-10	1.070	0.900	1.340	-	-	0	0	-	0.966	0.812	1.209	-	-	0	-	0.00%
2020-03-09	1.070	0.920	1.340	-	-	0	0	-	0.966	0.830	1.209	-	-	0	-	-1.83%
2020-03-06	1.090	0.900	1.340	-	-	0	0	-	0.984	0.812	1.209	-	-	0	-	0.00%
2020-03-05	1.090	1.070	1.100	1.070	1.090	6,000	6,500	1.0833	0.984	0.966	0.993	0.966	0.984	6,649	0.9777	6.86%
2020-03-04	1.020	1.010	1.110	-	-	0	0	-	0.921	0.911	1.002	-	-	0	-	0.00%
2020-03-03	1.020	1.010	1.110	-	-	0	0	-	0.921	0.911	1.002	-	-	0	-	0.00%
2020-03-02	1.020	1.010	1.110	-	-	0	0	-	0.921	0.911	1.002	-	-	0	-	0.00%
2020-02-28	1.020	0.910	1.090	-	-	0	0	-	0.921	0.821	0.984	-	-	0	-	0.00%
2020-02-27	1.020	1.020	1.100	-	-	0	0	-	0.921	0.921	0.993	-	-	0	-	0.00%
2020-02-26	1.020	1.020	1.080	1.010	1.020	40,000	40,420	1.0105	0.921	0.921	0.975	0.911	0.921	44,324	0.9119	-3.77%
2020-02-25	1.060	1.010	1.120	-	-	0	0	-	0.957	0.911	1.011	-	-	0	-	0.00%
2020-02-24	1.060	1.010	1.090	1.010	1.010	2,000	2,020	1.0100	0.957	0.911	0.984	0.911	0.911	2,216	0.9115	-5.36%
2020-02-21	1.120	1.010	1.340	-	-	0	0	-	1.011	0.911	1.209	-	-	0	-	0.00%
2020-02-20	1.120	1.070	1.340	1.120	1.130	10,000	11,220	1.1220	1.011	0.966	1.209	1.011	1.020	11,081	1.0126	0.00%
2020-02-19	1.120	1.010	1.340	1.120	1.120	48,000	53,760	1.1200	1.011	0.911	1.209	1.011	1.011	53,188	1.0107	0.00%
2020-02-18	1.120	1.120	1.340	1.120	1.120	2,000	2,240	1.1200	1.011	1.011	1.209	1.011	1.011	2,216	1.0107	0.00%
2020-02-17	1.120	1.010	1.120	-	-	0	0	-	1.011	0.911	1.011	-	-	0	-	0.00%
2020-02-14	1.120	1.050	1.340	-	-	0	0	-	1.011	0.948	1.209	-	-	0	-	0.00%
2020-02-13	1.120	1.050	1.200	-	-	0	0	-	1.011	0.948	1.083	-	-	0	-	0.00%
2020-02-12	1.120	1.050	1.200	-	-	0	0	-	1.011	0.948	1.083	-	-	0	-	0.00%
2020-02-11	1.120	1.050	1.200	-	-	0	0	-	1.011	0.948	1.083	-	-	0	-	0.00%
2020-02-10	1.120	1.050	1.200	-	-	0	0	-	1.011	0.948	1.083	-	-	0	-	-0.88%
2020-02-07	1.130	1.050	1.200	-	-	0	0	-	1.020	0.948	1.083	-	-	0	-	-2.59%
2020-02-06	1.160	1.060	1.340	-	-	0	0	-	1.047	0.957	1.209	-	-	0	-	0.00%
2020-02-05	1.160	1.060	1.200	-	-	0	0	-	1.047	0.957	1.083	-	-	0	-	-0.85%
2020-02-04	1.170	1.060	1.200	-	-	0	0	-	1.056	0.957	1.083	-	-	0	-	0.00%
2020-02-03	1.170	1.080	1.200	-	-	0	0	-	1.056	0.975	1.083	-	-	0	-	-2.50%
2020-01-31	1.200	1.060	1.200	-	-	0	0	-	1.083	0.957	1.083	-	-	0	-	0.00%
2020-01-30	1.200	1.060	1.310	-	-	0	0	-	1.083	0.957	1.182	-	-	0	-	-0.83%
2020-01-29	1.210	1.170	1.210	-	-	0	0	-	1.092	1.056	1.092	-	-	0	-	-1.63%
2020-01-24	1.230	1.200	1.270	-	-	0	0	-	1.110	1.083	1.146	-	-	0	-	0.00%
2020-01-23	1.230	1.160	1.270	-	-	0	0	-	1.110	1.047	1.146	-	-	0	-	0.00%
2020-01-22	1.230	1.140	1.270	-	-	0	0	-	1.110	1.029	1.146	-	-	0	-	0.00%
2020-01-21	1.230	1.200	1.280	-	-	0	0	-	1.110	1.083	1.155	-	-	0	-	0.00%
2020-01-20	1.230	1.230	1.280	1.230	1.230	2,000	2,460	1.2300	1.110	1.110	1.155	1.110	1.110	2,216	1.1100	0.00%
2020-01-17	1.230	1.210	1.280	1.230	1.230	2,000	2,460	1.2300	1.110	1.092	1.155	1.110	1.110	2,216	1.1100	0.00%
2020-01-16	1.230	1.230	1.300	-	-	0	0	-	1.110	1.110	1.173	-	-	0	-	0.00%
2020-01-15	1.230	1.230	1.280	-	-	0	0	-	1.110	1.110	1.155	-	-	0	-	1.65%
2020-01-14	1.210	1.210	1.280	-	-	0	0	-	1.092	1.092	1.155	-	-	0	-	0.00%
2020-01-13	1.210	1.200	1.270	1.200	1.230	52,000	62,940	1.2104	1.092	1.083	1.146	1.083	1.110	57,621	1.0923	-5.47%
2020-01-10	1.280	1.160	1.280	-	-	0	0	-	1.155	1.047	1.155	-	-	0	-	0.00%
2020-01-09	1.280	1.160	1.340	-	-	0	0	-	1.155	1.047	1.209	-	-	0	-	0.00%
2020-01-08	1.280	1.160	1.280	-	-	0	0	-	1.155	1.047	1.155	-	-	0	-	-0.78%
2020-01-07	1.290	1.230	1.300	-	-	0	0	-	1.164	1.110	1.173	-	-	0	-	0.00%
2020-01-06	1.290	1.180	1.340	-	-	0	0	-	1.164	1.065	1.209	-	-	0	-	0.00%
2020-01-03	1.290	1.180	1.320	-	-	0	0	-	1.164	1.065	1.191	-	-	0	-	0.00%
2020-01-02	1.290	1.290	1.330	-	-	299	364	1.2174	1.164	1.164	1.200	-	-	331	1.0986	0.78%
2019-12-31	1.280	1.200	1.340	-	-	0	0	-	1.155	1.083	1.209	-	-	0	-	0.00%
2019-12-30	1.280	1.270	1.340	1.260	1.280	88,000	111,500	1.2670	1.155	1.146	1.209	1.137	1.155	97,512	1.1434	4.07%
2019-12-27	1.230	1.230	1.250	1.230	1.230	48,000	59,040	1.2300	1.110	1.110	1.128	1.110	1.110	53,188	1.1100	0.82%
2019-12-24	1.220	1.180	1.230	-	-	0	0	-	1.101	1.065	1.110	-	-	0	-	0.00%
2019-12-23	1.220	1.180	1.270	-	-	0	0	-	1.101	1.065	1.146	-	-	0	-	0.00%
2019-12-20	1.220	1.180	1.300	-	-	0	0	-	1.101	1.065	1.173	-	-	0	-	0.00%
2019-12-19	1.220	1.180	1.490	-	-	0	0	-	1.101	1.065	1.345	-	-	0	-	0.00%
2019-12-18	1.220	1.190	1.270	-	-	0	0	-	1.101	1.074	1.146	-	-	0	-	0.00%
2019-12-17	1.220	1.180	1.490	-	-	0	0	-	1.101	1.065	1.345	-	-	0	-	0.00%
2019-12-16	1.220	1.020	1.490	-	-	0	0	-	1.101	0.921	1.345	-	-	0	-	0.00%
2019-12-13	1.220	1.200	1.490	-	-	0	0	-	1.101	1.083	1.345	-	-	0	-	0.00%
2019-12-12	1.220	1.200	1.220	-	-	0	0	-	1.101	1.083	1.101	-	-	0	-	-3.17%
2019-12-11	1.260	1.020	1.260	1.260	1.260	2,000	2,520	1.2600	1.137	0.921	1.137	1.137	1.137	2,216	1.1371	4.13%
2019-12-10	1.210	1.160	1.270	1.210	1.210	2,000	2,420	1.2100	1.092	1.047	1.146	1.092	1.092	2,216	1.0920	-0.82%
2019-12-09	1.220	1.170	1.270	-	-	0	0	-	1.101	1.056	1.146	-	-	0	-	0.00%
2019-12-06	1.220	1.160	1.270	-	-	0	0	-	1.101	1.047	1.146	-	-	0	-	0.00%
2019-12-05	1.220	1.020	1.260	-	-	0	0	-	1.101	0.921	1.137	-	-	0	-	0.00%
2019-12-04	1.220	1.100	1.260	-	-	0	0	-	1.101	0.993	1.137	-	-	0	-	0.00%
2019-12-03	1.220	1.200	1.490	1.210	1.220	117,000	142,460	1.2176	1.101	1.083	1.345	1.092	1.101	129,647	1.0988	0.00%
2019-12-02	1.220	1.200	1.490	-	-	0	0	-	1.101	1.083	1.345	-	-	0	-	0.00%
2019-11-29	1.220	1.200	1.340	-	-	0	0	-	1.101	1.083	1.209	-	-	0	-	0.00%
2019-11-28	1.220	1.200	1.340	-	-	0	0	-	1.101	1.083	1.209	-	-	0	-	0.00%
2019-11-27	1.220	1.220	1.330	-	-	0	0	-	1.101	1.101	1.200	-	-	0	-	0.00%
2019-11-26	1.220	1.200	1.340	-	-	0	0	-	1.101	1.083	1.209	-	-	0	-	1.67%
2019-11-25	1.200	1.180	1.270	1.200	1.210	182,000	219,300	1.2049	1.083	1.065	1.146	1.083	1.092	201,672	1.0874	-4.76%
2019-11-22	1.260	1.210	1.340	-	-	0	0	-	1.137	1.092	1.209	-	-	0	-	0.00%
2019-11-21	1.260	1.200	1.340	-	-	0	0	-	1.137	1.083	1.209	-	-	0	-	0.00%
2019-11-20	1.260	1.210	1.340	-	-	0	0	-	1.137	1.092	1.209	-	-	0	-	0.00%
2019-11-19	1.260	1.210	1.330	-	-	0	0	-	1.137	1.092	1.200	-	-	0	-	0.00%
2019-11-18	1.260	1.230	1.320	1.230	1.230	10,000	12,300	1.2300	1.137	1.110	1.191	1.110	1.110	11,081	1.1100	2.44%
2019-11-15	1.230	1.230	1.490	1.230	1.230	12,000	14,760	1.2300	1.110	1.110	1.345	1.110	1.110	13,297	1.1100	0.00%
2019-11-14	1.230	1.160	1.250	-	-	0	0	-	1.110	1.047	1.128	-	-	0	-	0.00%
2019-11-13	1.230	1.160	1.300	-	-	0	0	-	1.110	1.047	1.173	-	-	0	-	2.50%
2019-11-12	1.200	1.160	1.490	-	-	0	0	-	1.083	1.047	1.345	-	-	0	-	0.00%
2019-11-11	1.200	1.160	1.350	-	-	0	0	-	1.083	1.047	1.218	-	-	0	-	0.00%
2019-11-08	1.200	1.160	1.220	1.200	1.210	20,000	24,100	1.2050	1.083	1.047	1.101	1.083	1.092	22,162	1.0875	-1.64%
2019-11-07	1.220	1.160	1.220	-	-	0	0	-	1.101	1.047	1.101	-	-	0	-	0.00%
2019-11-06	1.220	1.220	1.330	-	-	0	0	-	1.101	1.101	1.200	-	-	0	-	1.67%
2019-11-05	1.200	1.160	1.330	-	-	0	0	-	1.083	1.047	1.200	-	-	0	-	0.00%
2019-11-04	1.200	1.160	1.330	-	-	0	0	-	1.083	1.047	1.200	-	-	0	-	0.00%
2019-11-01	1.200	1.160	1.330	-	-	0	0	-	1.083	1.047	1.200	-	-	0	-	0.00%
2019-10-31	1.200	1.160	1.330	-	-	0	0	-	1.083	1.047	1.200	-	-	0	-	0.00%
2019-10-30	1.200	1.160	1.330	-	-	0	0	-	1.083	1.047	1.200	-	-	0	-	0.00%
2019-10-29	1.200	1.160	1.330	-	-	0	0	-	1.083	1.047	1.200	-	-	0	-	0.00%
2019-10-28	1.200	1.050	1.300	-	-	0	0	-	1.083	0.948	1.173	-	-	0	-	0.00%
2019-10-25	1.200	1.160	1.330	1.160	1.200	116,000	137,760	1.1876	1.083	1.047	1.200	1.047	1.083	128,539	1.0717	2.56%
2019-10-24	1.170	1.050	1.330	-	-	0	0	-	1.056	0.948	1.200	-	-	0	-	0.00%
2019-10-23	1.170	1.030	1.170	-	-	0	0	-	1.056	0.930	1.056	-	-	0	-	0.00%
2019-10-22	1.170	1.060	1.170	-	-	0	0	-	1.056	0.957	1.056	-	-	0	-	0.00%
2019-10-21	1.170	1.060	1.170	-	-	0	0	-	1.056	0.957	1.056	-	-	0	-	0.00%
2019-10-18	1.170	1.120	1.170	-	-	0	0	-	1.056	1.011	1.056	-	-	0	-	-0.85%
2019-10-17	1.180	1.000	1.330	-	-	0	0	-	1.065	0.902	1.200	-	-	0	-	0.00%
2019-10-16	1.180	1.100	1.180	1.180	1.210	8,000	9,560	1.1950	1.065	0.993	1.065	1.065	1.092	8,865	1.0784	-0.84%
2019-10-15	1.190	1.010	1.190	-	-	0	0	-	1.074	0.911	1.074	-	-	0	-	0.00%
2019-10-14	1.190	1.010	1.200	1.190	1.190	2,000	2,380	1.1900	1.074	0.911	1.083	1.074	1.074	2,216	1.0739	-0.83%
2019-10-11	1.200	0.950	1.270	-	-	0	0	-	1.083	0.857	1.146	-	-	0	-	0.00%
2019-10-10	1.200	1.020	1.270	-	-	0	0	-	1.083	0.921	1.146	-	-	0	-	0.00%
2019-10-09	1.200	1.010	1.270	-	-	0	0	-	1.083	0.911	1.146	-	-	0	-	0.00%
2019-10-08	1.200	1.010	1.270	-	-	0	0	-	1.083	0.911	1.146	-	-	0	-	0.00%
2019-10-04	1.200	1.010	1.270	-	-	0	0	-	1.083	0.911	1.146	-	-	0	-	0.00%
2019-10-03	1.200	1.000	1.270	-	-	0	0	-	1.083	0.902	1.146	-	-	0	-	0.00%
2019-10-02	1.200	1.180	1.330	-	-	0	0	-	1.083	1.065	1.200	-	-	0	-	0.00%
2019-09-30	1.200	1.180	1.200	-	-	0	0	-	1.083	1.065	1.083	-	-	0	-	-3.23%
2019-09-27	1.240	1.150	1.300	-	-	0	0	-	1.119	1.038	1.173	-	-	0	-	0.00%
2019-09-26	1.240	1.170	1.300	-	-	0	0	-	1.119	1.056	1.173	-	-	0	-	0.00%
2019-09-25	1.240	1.160	1.300	-	-	0	0	-	1.119	1.047	1.173	-	-	0	-	0.00%
2019-09-24	1.240	1.010	1.300	-	-	0	0	-	1.119	0.911	1.173	-	-	0	-	0.00%
2019-09-23	1.240	0.970	1.300	-	-	0	0	-	1.119	0.875	1.173	-	-	0	-	0.00%
2019-09-20	1.240	1.210	1.300	-	-	0	0	-	1.119	1.092	1.173	-	-	0	-	0.00%
2019-09-19	1.240	1.230	1.290	-	-	0	0	-	1.119	1.110	1.164	-	-	0	-	0.00%
2019-09-18	1.240	1.190	1.280	1.240	1.240	2,000	2,480	1.2400	1.119	1.074	1.155	1.119	1.119	2,216	1.1190	-3.88%
2019-09-17	1.290	1.200	1.290	-	-	0	0	-	1.164	1.083	1.164	-	-	0	-	0.00%
2019-09-16	1.290	1.200	1.290	-	-	0	0	-	1.164	1.083	1.164	-	-	0	-	0.00%
2019-09-13	1.290	1.200	1.350	-	-	0	0	-	1.164	1.083	1.218	-	-	0	-	0.00%
2019-09-12	1.290	1.230	1.290	-	-	0	0	-	1.164	1.110	1.164	-	-	0	-	0.00%
2019-09-11	1.290	1.220	1.350	-	-	0	0	-	1.164	1.101	1.218	-	-	0	-	0.00%
2019-09-10	1.290	1.230	1.300	1.280	1.290	8,000	10,280	1.2850	1.164	1.110	1.173	1.155	1.164	8,865	1.1597	2.38%
2019-09-09	1.260	1.240	1.340	-	-	0	0	-	1.137	1.119	1.209	-	-	0	-	0.00%
2019-09-06	1.260	1.260	1.310	-	-	0	0	-	1.137	1.137	1.182	-	-	0	-	2.44%
2019-09-05	1.230	1.220	1.300	1.230	1.260	10,000	12,420	1.2420	1.110	1.101	1.173	1.110	1.137	11,081	1.1208	2.50%
2019-09-04	1.200	1.200	1.300	1.200	1.220	42,000	50,520	1.2029	1.083	1.083	1.173	1.083	1.101	46,540	1.0855	0.00%
2019-09-03	1.200	1.140	1.350	-	-	0	0	-	1.083	1.029	1.218	-	-	0	-	0.00%
2019-09-02	1.200	1.200	1.250	-	-	0	0	-	1.083	1.083	1.128	-	-	0	-	1.69%
2019-08-30	1.180	1.150	1.350	-	-	0	0	-	1.065	1.038	1.218	-	-	0	-	0.00%
2019-08-29	1.180	1.150	1.350	1.180	1.180	6,000	7,080	1.1800	1.065	1.038	1.218	1.065	1.065	6,649	1.0649	1.72%
2019-08-28	1.160	1.150	1.350	-	-	0	0	-	1.047	1.038	1.218	-	-	0	-	0.00%
2019-08-27	1.160	1.160	1.350	1.150	1.200	900,000	1,036,620	1.1518	1.047	1.047	1.218	1.038	1.083	997,282	1.0394	-3.33%
2019-08-26	1.200	1.140	1.350	-	-	0	0	-	1.083	1.029	1.218	-	-	0	-	0.00%
2019-08-23	1.200	1.200	1.260	-	-	0	0	-	1.083	1.083	1.137	-	-	0	-	0.00%
2019-08-22	1.200	1.160	1.260	1.140	1.200	116,000	132,760	1.1445	1.083	1.047	1.137	1.029	1.083	128,539	1.0328	0.00%
2019-08-21	1.200	1.140	1.350	1.200	1.200	6,000	7,200	1.2000	1.083	1.029	1.218	1.083	1.083	6,649	1.0829	5.26%
2019-08-20	1.140	1.040	1.350	-	-	0	0	-	1.029	0.939	1.218	-	-	0	-	4.59%
2019-08-19	1.090	1.010	1.350	-	-	0	0	-	0.984	0.911	1.218	-	-	0	-	0.00%
2019-08-16	1.090	1.010	1.100	-	-	0	0	-	0.984	0.911	0.993	-	-	0	-	0.00%
2019-08-15	1.090	1.000	1.100	-	-	0	0	-	0.984	0.902	0.993	-	-	0	-	0.00%
2019-08-14	1.090	1.000	1.130	1.080	1.110	10,000	10,920	1.0920	0.984	0.902	1.020	0.975	1.002	11,081	0.9855	0.00%
2019-08-13	1.090	1.010	1.350	1.090	1.090	6,000	6,540	1.0900	0.984	0.911	1.218	0.984	0.984	6,649	0.9837	-0.91%
2019-08-12	1.100	1.000	1.350	-	-	0	0	-	0.993	0.902	1.218	-	-	0	-	0.00%
2019-08-09	1.100	0.970	1.350	-	-	0	0	-	0.993	0.875	1.218	-	-	0	-	0.00%
2019-08-08	1.100	1.100	1.350	1.100	1.160	70,000	78,180	1.1169	0.993	0.993	1.218	0.993	1.047	77,566	1.0079	-10.57%
2019-08-07	1.230	1.100	1.270	-	-	0	0	-	1.110	0.993	1.146	-	-	0	-	0.00%
2019-08-06	1.230	1.100	1.270	-	-	0	0	-	1.110	0.993	1.146	-	-	0	-	0.00%
2019-08-05	1.230	1.200	1.250	-	-	0	0	-	1.110	1.083	1.128	-	-	0	-	0.00%
2019-08-02	1.230	1.210	1.280	1.230	1.230	20,000	24,600	1.2300	1.110	1.092	1.155	1.110	1.110	22,162	1.1100	-2.38%
2019-08-01	1.260	1.260	1.280	1.240	1.260	50,000	62,060	1.2412	1.137	1.137	1.155	1.119	1.137	55,405	1.1201	-0.79%
2019-07-31	1.270	1.240	1.290	-	-	0	0	-	1.146	1.119	1.164	-	-	0	-	0.00%
2019-07-30	1.270	1.250	1.290	-	-	0	0	-	1.146	1.128	1.164	-	-	0	-	0.00%
2019-07-29	1.270	1.250	1.290	1.260	1.300	72,000	91,440	1.2700	1.146	1.128	1.164	1.137	1.173	79,783	1.1461	-2.31%
2019-07-26	1.300	1.260	1.310	-	-	0	0	-	1.173	1.137	1.182	-	-	0	-	0.00%
2019-07-25	1.300	1.260	1.300	-	-	0	0	-	1.173	1.137	1.173	-	-	0	-	0.00%
2019-07-24	1.300	1.250	1.320	-	-	0	0	-	1.173	1.128	1.191	-	-	0	-	0.00%
2019-07-23	1.300	1.270	1.330	-	-	0	0	-	1.173	1.146	1.200	-	-	0	-	0.00%
2019-07-22	1.300	1.250	1.350	-	-	0	0	-	1.173	1.128	1.218	-	-	0	-	0.00%
2019-07-19	1.300	1.270	1.320	1.300	1.310	4,000	5,220	1.3050	1.173	1.146	1.191	1.173	1.182	4,432	1.1777	2.36%
2019-07-18	1.270	1.260	1.350	1.270	1.300	158,000	200,200	1.2671	1.146	1.137	1.218	1.146	1.173	175,078	1.1435	-3.05%
2019-07-17	1.310	1.260	1.330	-	-	0	0	-	1.182	1.137	1.200	-	-	0	-	0.00%
2019-07-16	1.310	1.310	1.350	1.310	1.340	66,000	86,640	1.3127	1.182	1.182	1.218	1.182	1.209	73,134	1.1847	0.00%
2019-07-15	1.310	1.300	1.400	1.300	1.350	50,000	65,580	1.3116	1.182	1.173	1.263	1.173	1.218	55,405	1.1837	-0.76%
2019-07-12	1.320	1.310	1.350	1.320	1.320	6,000	7,920	1.3200	1.191	1.182	1.218	1.191	1.191	6,649	1.1912	1.54%
2019-07-11	1.300	1.300	1.350	1.300	1.310	24,000	31,220	1.3008	1.173	1.173	1.218	1.173	1.182	26,594	1.1739	-0.76%
2019-07-10	1.310	1.300	1.330	1.290	1.310	34,000	44,200	1.3000	1.182	1.173	1.200	1.164	1.182	37,675	1.1732	3.23%
2019-07-09	1.269	1.240	1.390	-	-	0	0	-	1.145	1.119	1.254	-	-	0	-	-0.02%
2019-07-08	1.310	1.260	1.400	-	-	0	0	-	1.145	1.102	1.224	-	-	0	-	0.00%
2019-07-05	1.310	1.310	1.350	-	-	0	0	-	1.145	1.145	1.180	-	-	0	-	0.00%
2019-07-04	1.310	1.290	1.350	1.310	1.310	94,000	123,140	1.3100	1.145	1.128	1.180	1.145	1.145	107,500	1.1455	3.15%
2019-07-03	1.270	1.240	1.400	-	-	0	0	-	1.111	1.084	1.224	-	-	0	-	0.00%
2019-07-02	1.270	1.270	1.350	-	-	0	0	-	1.111	1.111	1.180	-	-	0	-	1.60%
2019-06-28	1.250	1.250	1.370	1.240	1.240	8,000	9,920	1.2400	1.093	1.093	1.198	1.084	1.084	9,149	1.0843	0.00%
2019-06-27	1.250	1.250	1.380	-	-	0	0	-	1.093	1.093	1.207	-	-	0	-	0.00%
2019-06-26	1.250	1.250	1.390	1.250	1.250	12,000	15,000	1.2500	1.093	1.093	1.215	1.093	1.093	13,723	1.0930	-3.85%
2019-06-25	1.300	1.240	1.390	-	-	0	0	-	1.137	1.084	1.215	-	-	0	-	0.00%
2019-06-24	1.300	1.240	1.390	-	-	0	0	-	1.137	1.084	1.215	-	-	0	-	0.00%
2019-06-21	1.300	1.260	1.380	-	-	0	0	-	1.137	1.102	1.207	-	-	0	-	0.00%
2019-06-20	1.300	1.280	1.370	-	-	0	0	-	1.137	1.119	1.198	-	-	0	-	0.00%
2019-06-19	1.300	1.270	1.300	1.300	1.300	4,000	5,200	1.3000	1.137	1.111	1.137	1.137	1.137	4,574	1.1367	0.00%
2019-06-18	1.300	1.290	1.310	1.300	1.310	16,000	20,820	1.3013	1.137	1.128	1.145	1.137	1.145	18,298	1.1378	0.00%
2019-06-17	1.300	1.300	1.330	-	-	0	0	-	1.137	1.137	1.163	-	-	0	-	0.00%
2019-06-14	1.300	1.270	1.340	-	-	0	0	-	1.137	1.111	1.172	-	-	0	-	0.00%
2019-06-13	1.300	1.300	1.320	1.300	1.300	14,000	18,200	1.3000	1.137	1.137	1.154	1.137	1.137	16,011	1.1367	-1.52%
2019-06-12	1.320	1.310	1.350	1.320	1.320	2,000	2,640	1.3200	1.154	1.145	1.180	1.154	1.154	2,287	1.1542	1.54%
2019-06-11	1.300	1.300	1.320	1.250	1.300	326,000	414,400	1.2712	1.137	1.137	1.154	1.093	1.137	372,821	1.1115	2.36%
2019-06-10	1.270	1.270	1.320	-	-	0	0	-	1.111	1.111	1.154	-	-	0	-	0.79%
2019-06-06	1.260	1.230	1.290	-	-	0	0	-	1.102	1.076	1.128	-	-	0	-	0.00%
2019-06-05	1.260	1.230	1.300	-	-	0	0	-	1.102	1.076	1.137	-	-	0	-	0.00%
2019-06-04	1.260	1.250	1.300	-	-	0	0	-	1.102	1.093	1.137	-	-	0	-	0.00%
2019-06-03	1.260	1.240	1.300	-	-	0	0	-	1.102	1.084	1.137	-	-	0	-	0.00%
2019-05-31	1.260	1.240	1.260	-	-	0	0	-	1.102	1.084	1.102	-	-	0	-	-0.79%
2019-05-30	1.270	1.270	1.310	-	-	0	0	-	1.111	1.111	1.145	-	-	0	-	0.79%
2019-05-29	1.260	1.240	1.300	1.260	1.300	10,000	12,760	1.2760	1.102	1.084	1.137	1.102	1.137	11,436	1.1158	-0.79%
2019-05-28	1.270	1.270	1.300	1.270	1.270	6,000	7,620	1.2700	1.111	1.111	1.137	1.111	1.111	6,862	1.1105	0.79%
2019-05-27	1.260	1.250	1.260	1.260	1.260	2,000	2,520	1.2600	1.102	1.093	1.102	1.102	1.102	2,287	1.1018	0.00%
2019-05-24	1.260	1.250	1.310	1.240	1.260	44,000	54,820	1.2459	1.102	1.093	1.145	1.084	1.102	50,319	1.0894	3.28%
2019-05-23	1.220	1.210	1.300	1.190	1.260	68,000	81,540	1.1991	1.067	1.058	1.137	1.041	1.102	77,766	1.0485	-3.17%
2019-05-22	1.260	1.180	1.260	-	-	0	0	-	1.102	1.032	1.102	-	-	0	-	0.00%
2019-05-21	1.260	1.070	1.260	-	-	0	0	-	1.102	0.936	1.102	-	-	0	-	0.00%
2019-05-20	1.260	1.040	1.260	-	-	0	0	-	1.102	0.909	1.102	-	-	0	-	0.00%
2019-05-17	1.260	1.220	1.260	-	-	0	0	-	1.102	1.067	1.102	-	-	0	-	-0.79%
2019-05-16	1.270	1.230	1.270	-	-	0	0	-	1.111	1.076	1.111	-	-	0	-	0.00%
2019-05-15	1.270	1.190	1.340	-	-	0	0	-	1.111	1.041	1.172	-	-	0	-	0.00%
2019-05-14	1.270	1.230	1.270	-	-	0	0	-	1.111	1.076	1.111	-	-	0	-	0.00%
2019-05-10	1.270	1.230	1.270	-	-	0	0	-	1.111	1.076	1.111	-	-	0	-	0.00%
2019-05-09	1.270	1.230	1.270	-	-	0	0	-	1.111	1.076	1.111	-	-	0	-	-1.55%
2019-05-08	1.290	1.260	1.340	-	-	0	0	-	1.128	1.102	1.172	-	-	0	-	4.03%
2019-05-07	1.240	1.240	1.300	1.240	1.260	56,000	69,680	1.2443	1.084	1.084	1.137	1.084	1.102	64,043	1.0880	0.81%
2019-05-06	1.230	1.230	1.270	1.220	1.250	164,000	201,800	1.2305	1.076	1.076	1.111	1.067	1.093	187,554	1.0760	-4.65%
2019-05-03	1.290	1.280	1.330	-	-	0	0	-	1.128	1.119	1.163	-	-	0	-	0.00%
2019-05-02	1.290	1.290	1.330	-	-	0	0	-	1.128	1.128	1.163	-	-	0	-	0.00%
2019-04-30	1.290	1.290	1.350	1.150	1.290	4,000	4,880	1.2200	1.128	1.128	1.180	1.006	1.128	4,574	1.0668	-3.01%
2019-04-29	1.330	1.320	1.350	-	-	0	0	-	1.163	1.154	1.180	-	-	0	-	0.00%
2019-04-26	1.330	1.310	1.350	-	-	0	0	-	1.163	1.145	1.180	-	-	0	-	0.00%
2019-04-25	1.330	1.310	1.350	-	-	0	0	-	1.163	1.145	1.180	-	-	0	-	0.00%
2019-04-24	1.330	1.320	1.360	-	-	0	0	-	1.163	1.154	1.189	-	-	0	-	0.00%
2019-04-23	1.330	1.160	1.340	-	-	0	0	-	1.163	1.014	1.172	-	-	0	-	0.00%
2019-04-18	1.330	1.290	1.340	-	-	0	0	-	1.163	1.128	1.172	-	-	0	-	0.00%
2019-04-17	1.330	1.320	1.360	-	-	0	0	-	1.163	1.154	1.189	-	-	0	-	0.00%
2019-04-16	1.330	1.320	1.370	-	-	0	0	-	1.163	1.154	1.198	-	-	0	-	0.00%
2019-04-15	1.330	1.290	1.340	-	-	0	0	-	1.163	1.128	1.172	-	-	0	-	0.00%
2019-04-12	1.330	1.320	1.370	-	-	0	0	-	1.163	1.154	1.198	-	-	0	-	0.00%
2019-04-11	1.330	1.290	1.340	-	-	0	0	-	1.163	1.128	1.172	-	-	0	-	0.00%
2019-04-10	1.330	1.320	1.370	-	-	0	0	-	1.163	1.154	1.198	-	-	0	-	0.00%
2019-04-09	1.330	1.290	1.340	-	-	0	0	-	1.163	1.128	1.172	-	-	0	-	0.00%
2019-04-08	1.330	1.320	1.360	-	-	0	0	-	1.163	1.154	1.189	-	-	0	-	0.00%
2019-04-04	1.330	1.320	1.360	-	-	0	0	-	1.163	1.154	1.189	-	-	0	-	0.00%
2019-04-03	1.330	1.330	1.360	1.330	1.340	10,000	13,320	1.3320	1.163	1.163	1.189	1.163	1.172	11,436	1.1647	0.00%
2019-04-02	1.330	1.330	1.370	1.330	1.330	52,000	69,160	1.3300	1.163	1.163	1.198	1.163	1.163	59,468	1.1630	2.31%
2019-04-01	1.300	1.300	1.310	1.270	1.310	156,000	200,800	1.2872	1.137	1.137	1.145	1.111	1.145	178,405	1.1255	2.36%
2019-03-29	1.270	1.270	1.300	1.270	1.290	16,000	20,560	1.2850	1.111	1.111	1.137	1.111	1.128	18,298	1.1236	-0.78%
2019-03-28	1.280	1.280	1.320	1.280	1.290	26,000	33,300	1.2808	1.119	1.119	1.154	1.119	1.128	29,734	1.1199	-3.76%
2019-03-27	1.330	1.330	1.390	1.330	1.350	30,000	40,100	1.3367	1.163	1.163	1.215	1.163	1.180	34,309	1.1688	-5.00%
2019-03-26	1.400	1.350	1.400	-	-	0	0	-	1.224	1.180	1.224	-	-	0	-	-0.71%
2019-03-25	1.410	1.360	1.450	1.410	1.460	20,000	28,680	1.4340	1.233	1.189	1.268	1.233	1.277	22,872	1.2539	-1.40%
2019-03-22	1.430	1.380	1.430	-	-	0	0	-	1.250	1.207	1.250	-	-	0	-	0.00%
2019-03-21	1.430	1.390	1.440	1.430	1.450	42,000	60,140	1.4319	1.250	1.215	1.259	1.250	1.268	48,032	1.2521	2.88%
2019-03-20	1.390	1.390	1.460	1.390	1.440	48,000	67,740	1.4113	1.215	1.215	1.277	1.215	1.259	54,894	1.2340	-0.71%
2019-03-19	1.400	1.400	1.450	1.390	1.420	40,000	56,620	1.4155	1.224	1.224	1.268	1.215	1.242	45,745	1.2377	-0.71%
2019-03-18	1.410	1.410	1.460	1.400	1.410	10,000	14,080	1.4080	1.233	1.233	1.277	1.224	1.233	11,436	1.2312	-3.42%
2019-03-15	1.460	1.460	1.470	-	-	0	0	-	1.277	1.277	1.285	-	-	0	-	0.69%
2019-03-14	1.450	1.410	1.480	-	-	0	0	-	1.268	1.233	1.294	-	-	0	-	0.00%
2019-03-13	1.450	1.420	1.450	1.440	1.480	82,000	119,480	1.4571	1.268	1.242	1.268	1.259	1.294	93,777	1.2741	-2.03%
2019-03-12	1.480	1.440	1.480	1.380	1.490	266,000	377,060	1.4175	1.294	1.259	1.294	1.207	1.303	304,203	1.2395	7.25%
2019-03-11	1.380	1.350	1.400	1.380	1.380	6,000	8,280	1.3800	1.207	1.180	1.224	1.207	1.207	6,862	1.2067	-2.13%
2019-03-08	1.410	1.360	1.410	-	-	0	0	-	1.233	1.189	1.233	-	-	0	-	0.00%
2019-03-07	1.410	1.400	1.410	1.410	1.420	54,000	76,300	1.4130	1.233	1.224	1.233	1.233	1.242	61,756	1.2355	0.71%
2019-03-06	1.400	1.350	1.440	1.340	1.430	132,000	183,460	1.3898	1.224	1.180	1.259	1.172	1.250	150,958	1.2153	4.48%
2019-03-05	1.340	1.330	1.360	1.260	1.350	344,000	455,400	1.3238	1.172	1.163	1.189	1.102	1.180	393,406	1.1576	8.94%
2019-03-04	1.230	1.230	1.280	1.230	1.230	40,000	49,200	1.2300	1.076	1.076	1.119	1.076	1.076	45,745	1.0755	0.00%
2019-03-01	1.230	1.210	1.240	1.230	1.250	38,000	47,260	1.2437	1.076	1.058	1.084	1.076	1.093	43,458	1.0875	-0.81%
2019-02-28	1.240	1.220	1.260	1.200	1.290	318,000	395,880	1.2449	1.084	1.067	1.102	1.049	1.128	363,672	1.0886	5.08%
2019-02-27	1.180	1.170	1.210	1.180	1.260	608,000	742,960	1.2220	1.032	1.023	1.058	1.032	1.102	695,322	1.0685	-5.60%
2019-02-26	1.250	1.230	1.250	1.240	1.250	292,000	364,900	1.2497	1.093	1.076	1.093	1.084	1.093	333,937	1.0927	1.63%
2019-02-25	1.230	1.180	1.230	1.200	1.250	400,000	496,380	1.2410	1.076	1.032	1.076	1.049	1.093	457,449	1.0851	5.13%
2019-02-22	1.170	1.110	1.200	-	-	0	0	-	1.023	0.971	1.049	-	-	0	-	0.00%
2019-02-21	1.170	1.110	1.200	-	-	0	0	-	1.023	0.971	1.049	-	-	0	-	0.00%
2019-02-20	1.170	1.130	1.200	-	-	0	0	-	1.023	0.988	1.049	-	-	0	-	0.00%
2019-02-19	1.170	1.150	1.200	1.170	1.170	36,000	42,120	1.1700	1.023	1.006	1.049	1.023	1.023	41,170	1.0231	0.00%
2019-02-18	1.170	1.110	1.170	-	-	0	0	-	1.023	0.971	1.023	-	-	0	-	0.00%
2019-02-15	1.170	1.120	1.170	-	-	0	0	-	1.023	0.979	1.023	-	-	0	-	-0.85%
2019-02-14	1.180	1.100	1.180	1.180	1.180	10,000	11,800	1.1800	1.032	0.962	1.032	1.032	1.032	11,436	1.0318	0.00%
2019-02-13	1.180	1.180	1.200	1.160	1.200	56,000	65,340	1.1668	1.032	1.032	1.049	1.014	1.049	64,043	1.0203	2.61%
2019-02-12	1.150	1.120	1.190	-	-	0	0	-	1.006	0.979	1.041	-	-	0	-	0.00%
2019-02-11	1.150	1.100	1.190	-	-	0	0	-	1.006	0.962	1.041	-	-	0	-	0.00%
2019-02-08	1.150	1.120	1.190	-	-	0	0	-	1.006	0.979	1.041	-	-	0	-	0.00%
2019-02-04	1.150	1.100	1.200	-	-	0	0	-	1.006	0.962	1.049	-	-	0	-	0.00%
2019-02-01	1.150	1.100	1.150	1.150	1.150	4,000	4,600	1.1500	1.006	0.962	1.006	1.006	1.006	4,574	1.0056	3.60%
2019-01-31	1.110	1.110	1.150	1.100	1.100	30,000	33,000	1.1000	0.971	0.971	1.006	0.962	0.962	34,309	0.9619	-1.77%
2019-01-30	1.130	1.070	1.200	-	-	0	0	-	0.988	0.936	1.049	-	-	0	-	0.00%
2019-01-29	1.130	1.060	1.130	-	-	0	0	-	0.988	0.927	0.988	-	-	0	-	0.00%
2019-01-28	1.130	1.100	1.170	-	-	0	0	-	0.988	0.962	1.023	-	-	0	-	0.00%
2019-01-25	1.130	1.120	1.160	1.110	1.130	42,000	46,660	1.1110	0.988	0.979	1.014	0.971	0.988	48,032	0.9714	0.00%
2019-01-24	1.130	1.040	1.150	-	-	0	0	-	0.988	0.909	1.006	-	-	0	-	0.00%
2019-01-23	1.130	1.110	1.130	-	-	0	0	-	0.988	0.971	0.988	-	-	0	-	0.00%
2019-01-22	1.130	1.050	1.160	-	-	0	0	-	0.988	0.918	1.014	-	-	0	-	0.00%
2019-01-21	1.130	1.080	1.160	-	-	0	0	-	0.988	0.944	1.014	-	-	0	-	0.00%
2019-01-18	1.130	1.130	1.190	-	-	0	0	-	0.988	0.988	1.041	-	-	0	-	2.73%
2019-01-17	1.100	1.040	1.190	-	-	0	0	-	0.962	0.909	1.041	-	-	0	-	0.00%
2019-01-16	1.100	1.020	1.100	-	-	0	0	-	0.962	0.892	0.962	-	-	0	-	0.00%
2019-01-15	1.100	1.030	1.160	-	-	0	0	-	0.962	0.901	1.014	-	-	0	-	0.00%
2019-01-14	1.100	1.020	1.170	-	-	0	0	-	0.962	0.892	1.023	-	-	0	-	0.00%
2019-01-11	1.100	1.020	1.200	-	-	0	0	-	0.962	0.892	1.049	-	-	0	-	0.00%
2019-01-10	1.100	1.020	1.150	-	-	0	0	-	0.962	0.892	1.006	-	-	0	-	0.00%
2019-01-09	1.100	1.030	1.140	-	-	0	0	-	0.962	0.901	0.997	-	-	0	-	0.00%
2019-01-08	1.100	1.030	1.150	-	-	0	0	-	0.962	0.901	1.006	-	-	0	-	0.00%
2019-01-07	1.100	1.040	1.150	-	-	0	0	-	0.962	0.909	1.006	-	-	0	-	0.00%
2019-01-04	1.100	1.020	1.140	-	-	0	0	-	0.962	0.892	0.997	-	-	0	-	0.00%
2019-01-03	1.100	1.020	1.100	-	-	0	0	-	0.962	0.892	0.962	-	-	0	-	0.00%
2019-01-02	1.100	1.030	1.120	-	-	0	0	-	0.962	0.901	0.979	-	-	0	-	0.00%
2018-12-31	1.100	1.020	1.120	-	-	0	0	-	0.962	0.892	0.979	-	-	0	-	0.00%
2018-12-28	1.100	1.100	1.120	-	-	0	0	-	0.962	0.962	0.979	-	-	0	-	0.92%
2018-12-27	1.090	1.070	1.120	-	-	0	0	-	0.953	0.936	0.979	-	-	0	-	0.00%
2018-12-24	1.090	1.000	1.130	-	-	0	0	-	0.953	0.874	0.988	-	-	0	-	0.00%
2018-12-21	1.090	1.090	1.140	1.090	1.090	30,000	32,700	1.0900	0.953	0.953	0.997	0.953	0.953	34,309	0.9531	-2.68%
2018-12-20	1.120	1.100	1.140	-	-	0	0	-	0.979	0.962	0.997	-	-	0	-	0.00%
2018-12-19	1.120	1.050	1.140	-	-	0	0	-	0.979	0.918	0.997	-	-	0	-	0.00%
2018-12-18	1.120	1.080	1.150	-	-	0	0	-	0.979	0.944	1.006	-	-	0	-	0.00%
2018-12-17	1.120	1.050	1.130	-	-	0	0	-	0.979	0.918	0.988	-	-	0	-	0.00%
2018-12-14	1.120	1.050	1.140	-	-	0	0	-	0.979	0.918	0.997	-	-	0	-	0.00%
2018-12-13	1.120	1.050	1.140	-	-	0	0	-	0.979	0.918	0.997	-	-	0	-	0.00%
2018-12-12	1.120	1.050	1.140	-	-	0	0	-	0.979	0.918	0.997	-	-	0	-	0.00%
2018-12-11	1.120	1.050	1.130	-	-	0	0	-	0.979	0.918	0.988	-	-	0	-	0.00%
2018-12-10	1.120	1.050	1.150	-	-	0	0	-	0.979	0.918	1.006	-	-	0	-	0.00%
2018-12-07	1.120	1.120	1.150	1.120	1.120	10,000	11,200	1.1200	0.979	0.979	1.006	0.979	0.979	11,436	0.9793	0.00%
2018-12-06	1.120	1.060	1.180	-	-	0	0	-	0.979	0.927	1.032	-	-	0	-	0.00%
2018-12-05	1.120	1.050	1.180	-	-	0	0	-	0.979	0.918	1.032	-	-	0	-	0.00%
2018-12-04	1.120	1.050	1.180	-	-	0	0	-	0.979	0.918	1.032	-	-	0	-	0.00%
2018-12-03	1.120	1.120	1.250	1.100	1.100	56,000	61,600	1.1000	0.979	0.979	1.093	0.962	0.962	64,043	0.9619	1.82%
2018-11-30	1.100	1.060	1.100	-	-	0	0	-	0.962	0.927	0.962	-	-	0	-	0.00%
2018-11-29	1.100	1.050	1.100	-	-	0	0	-	0.962	0.918	0.962	-	-	0	-	-0.90%
2018-11-28	1.110	1.050	1.110	-	-	0	0	-	0.971	0.918	0.971	-	-	0	-	0.00%
2018-11-27	1.110	1.060	1.110	1.110	1.110	6,000	6,660	1.1100	0.971	0.927	0.971	0.971	0.971	6,862	0.9706	0.91%
2018-11-26	1.100	1.060	1.110	-	-	0	0	-	0.962	0.927	0.971	-	-	0	-	0.00%
2018-11-23	1.100	1.050	1.110	1.100	1.100	6,000	6,600	1.1000	0.962	0.918	0.971	0.962	0.962	6,862	0.9619	-0.90%
2018-11-22	1.110	1.050	1.110	-	-	0	0	-	0.971	0.918	0.971	-	-	0	-	0.00%
2018-11-21	1.110	1.040	1.110	-	-	0	0	-	0.971	0.909	0.971	-	-	0	-	0.00%
2018-11-20	1.110	1.060	1.110	-	-	0	0	-	0.971	0.927	0.971	-	-	0	-	0.00%
2018-11-19	1.110	1.060	1.110	1.110	1.110	2,000	2,220	1.1100	0.971	0.927	0.971	0.971	0.971	2,287	0.9706	0.00%
2018-11-16	1.110	1.070	1.110	1.060	1.110	20,000	22,100	1.1050	0.971	0.936	0.971	0.927	0.971	22,872	0.9662	0.00%
2018-11-15	1.110	1.000	1.110	-	-	0	0	-	0.971	0.874	0.971	-	-	0	-	0.00%
2018-11-14	1.110	1.040	1.110	1.110	1.110	2,000	2,220	1.1100	0.971	0.909	0.971	0.971	0.971	2,287	0.9706	0.00%
2018-11-13	1.110	1.000	1.120	-	-	0	0	-	0.971	0.874	0.979	-	-	0	-	0.00%
2018-11-12	1.110	1.110	1.120	1.110	1.110	40,000	44,400	1.1100	0.971	0.971	0.979	0.971	0.971	45,745	0.9706	0.91%
2018-11-09	1.100	1.100	1.140	1.100	1.130	20,000	22,340	1.1170	0.962	0.962	0.997	0.962	0.988	22,872	0.9767	-2.65%
2018-11-08	1.130	1.100	1.140	-	-	0	0	-	0.988	0.962	0.997	-	-	0	-	0.00%
2018-11-07	1.130	1.100	1.140	-	-	0	0	-	0.988	0.962	0.997	-	-	0	-	0.00%
2018-11-06	1.130	1.110	1.140	-	-	0	0	-	0.988	0.971	0.997	-	-	0	-	0.00%
2018-11-05	1.130	1.130	1.140	1.130	1.130	2,000	2,260	1.1300	0.988	0.988	0.997	0.988	0.988	2,287	0.9881	0.00%
2018-11-02	1.130	1.130	1.150	-	-	0	0	-	0.988	0.988	1.006	-	-	0	-	2.73%
2018-11-01	1.100	1.100	1.140	1.100	1.130	86,000	96,080	1.1172	0.962	0.962	0.997	0.962	0.988	98,351	0.9769	-2.65%
2018-10-31	1.130	1.110	1.130	1.130	1.130	6,000	6,780	1.1300	0.988	0.971	0.988	0.988	0.988	6,862	0.9881	-0.88%
2018-10-30	1.140	1.120	1.140	-	-	0	0	-	0.997	0.979	0.997	-	-	0	-	-0.87%
2018-10-29	1.150	1.130	1.150	-	-	0	0	-	1.006	0.988	1.006	-	-	0	-	-0.86%
2018-10-26	1.160	1.130	1.160	-	-	0	0	-	1.014	0.988	1.014	-	-	0	-	0.00%
2018-10-25	1.160	1.130	1.160	-	-	0	0	-	1.014	0.988	1.014	-	-	0	-	0.00%
2018-10-24	1.160	1.130	1.170	1.160	1.160	6,000	6,960	1.1600	1.014	0.988	1.023	1.014	1.014	6,862	1.0143	1.75%
2018-10-23	1.140	1.130	1.170	1.140	1.170	20,000	23,280	1.1640	0.997	0.988	1.023	0.997	1.023	22,872	1.0178	-2.56%
2018-10-22	1.170	1.170	1.190	1.170	1.170	24,000	28,080	1.1700	1.023	1.023	1.041	1.023	1.023	27,447	1.0231	0.00%
2018-10-19	1.170	1.160	1.230	-	-	0	0	-	1.023	1.014	1.076	-	-	0	-	0.00%
2018-10-18	1.170	1.160	1.230	-	-	0	0	-	1.023	1.014	1.076	-	-	0	-	0.00%
2018-10-16	1.170	1.160	1.200	-	-	0	0	-	1.023	1.014	1.049	-	-	0	-	0.00%
2018-10-15	1.170	1.160	1.200	-	-	0	0	-	1.023	1.014	1.049	-	-	0	-	0.00%
2018-10-12	1.170	1.160	1.200	-	-	0	0	-	1.023	1.014	1.049	-	-	0	-	0.00%
2018-10-11	1.170	1.140	1.170	-	-	0	0	-	1.023	0.997	1.023	-	-	0	-	-1.68%
2018-10-10	1.190	1.160	1.230	-	-	0	0	-	1.041	1.014	1.076	-	-	0	-	0.00%
2018-10-09	1.190	1.150	1.220	-	-	0	0	-	1.041	1.006	1.067	-	-	0	-	0.00%
2018-10-08	1.190	1.180	1.230	-	-	0	0	-	1.041	1.032	1.076	-	-	0	-	0.00%
2018-10-05	1.190	1.180	1.230	1.180	1.190	14,000	16,580	1.1843	1.041	1.032	1.076	1.032	1.041	16,011	1.0356	0.00%
2018-10-04	1.190	1.180	1.230	-	-	0	0	-	1.041	1.032	1.076	-	-	0	-	0.00%
2018-10-03	1.190	1.190	1.210	-	-	0	0	-	1.041	1.041	1.058	-	-	0	-	0.00%
2018-10-02	1.190	1.190	1.230	-	-	0	0	-	1.041	1.041	1.076	-	-	0	-	0.00%
2018-09-28	1.190	1.190	1.230	-	-	0	0	-	1.041	1.041	1.076	-	-	0	-	0.00%
2018-09-27	1.190	1.190	1.230	1.170	1.170	6,000	7,020	1.1700	1.041	1.041	1.076	1.023	1.023	6,862	1.0231	0.00%
2018-09-26	1.190	1.170	1.230	-	-	0	0	-	1.041	1.023	1.076	-	-	0	-	0.00%
2018-09-24	1.190	1.190	1.230	-	-	0	0	-	1.041	1.041	1.076	-	-	0	-	0.85%
2018-09-21	1.180	1.180	1.210	-	-	0	0	-	1.032	1.032	1.058	-	-	0	-	0.00%
2018-09-20	1.180	1.170	1.220	1.180	1.180	18,000	21,240	1.1800	1.032	1.023	1.067	1.032	1.032	20,585	1.0318	-2.48%
2018-09-19	1.210	1.160	1.210	-	-	0	0	-	1.058	1.014	1.058	-	-	0	-	0.00%
2018-09-18	1.210	1.140	1.210	-	-	0	0	-	1.058	0.997	1.058	-	-	0	-	0.00%
2018-09-17	1.210	1.170	1.210	-	-	0	0	-	1.058	1.023	1.058	-	-	0	-	-2.42%
2018-09-14	1.240	1.170	1.240	-	-	0	0	-	1.084	1.023	1.084	-	-	0	-	0.00%
2018-09-13	1.240	1.180	1.240	1.170	1.240	216,000	254,600	1.1787	1.084	1.032	1.084	1.023	1.084	247,022	1.0307	5.08%
2018-09-12	1.180	1.170	1.230	-	-	0	0	-	1.032	1.023	1.076	-	-	0	-	0.00%
2018-09-11	1.180	1.130	1.180	-	-	0	0	-	1.032	0.988	1.032	-	-	0	-	-3.28%
2018-09-10	1.220	1.130	1.220	-	-	0	0	-	1.067	0.988	1.067	-	-	0	-	0.00%
2018-09-07	1.220	1.080	1.230	-	-	0	0	-	1.067	0.944	1.076	-	-	0	-	0.00%
2018-09-06	1.220	1.190	1.230	-	-	0	0	-	1.067	1.041	1.076	-	-	0	-	0.00%
2018-09-05	1.220	1.160	1.240	-	-	0	0	-	1.067	1.014	1.084	-	-	0	-	0.00%
2018-09-04	1.220	1.190	1.240	-	-	0	0	-	1.067	1.041	1.084	-	-	0	-	0.00%
2018-09-03	1.220	1.190	1.240	-	-	0	0	-	1.067	1.041	1.084	-	-	0	-	0.00%
2018-08-31	1.220	1.210	1.220	1.220	1.220	4,000	4,880	1.2200	1.067	1.058	1.067	1.067	1.067	4,574	1.0668	-2.40%
2018-08-30	1.250	1.230	1.250	-	-	0	0	-	1.093	1.076	1.093	-	-	0	-	-0.79%
2018-08-29	1.260	1.200	1.270	-	-	0	0	-	1.102	1.049	1.111	-	-	0	-	0.00%
2018-08-28	1.260	1.200	1.280	-	-	0	0	-	1.102	1.049	1.119	-	-	0	-	0.00%
2018-08-27	1.260	1.200	1.270	1.260	1.260	4,000	5,040	1.2600	1.102	1.049	1.111	1.102	1.102	4,574	1.1018	0.00%
2018-08-24	1.260	1.190	1.260	1.180	1.260	24,000	28,480	1.1867	1.102	1.041	1.102	1.032	1.102	27,447	1.0376	0.80%
2018-08-23	1.250	1.220	1.260	-	-	0	0	-	1.093	1.067	1.102	-	-	0	-	0.00%
2018-08-22	1.250	1.240	1.280	1.250	1.250	6,000	7,500	1.2500	1.093	1.084	1.119	1.093	1.093	6,862	1.0930	1.63%
2018-08-21	1.230	1.230	1.280	1.230	1.230	2,000	2,460	1.2300	1.076	1.076	1.119	1.076	1.076	2,287	1.0755	1.65%
2018-08-20	1.210	1.200	1.230	-	-	0	0	-	1.058	1.049	1.076	-	-	0	-	0.00%
2018-08-17	1.210	1.200	1.230	1.210	1.210	4,000	4,840	1.2100	1.058	1.049	1.076	1.058	1.058	4,574	1.0580	0.83%
2018-08-16	1.200	1.200	1.230	1.200	1.220	20,000	24,080	1.2040	1.049	1.049	1.076	1.049	1.067	22,872	1.0528	-2.44%
2018-08-15	1.230	1.230	1.240	1.210	1.240	108,000	131,100	1.2139	1.076	1.076	1.084	1.058	1.084	123,511	1.0614	-0.81%
2018-08-14	1.240	1.230	1.240	1.220	1.240	22,000	27,080	1.2309	1.084	1.076	1.084	1.067	1.084	25,160	1.0763	0.81%
2018-08-13	1.230	1.200	1.230	-	-	0	0	-	1.076	1.049	1.076	-	-	0	-	-0.81%
2018-08-10	1.240	1.240	1.270	1.160	1.240	28,000	32,680	1.1671	1.084	1.084	1.111	1.014	1.084	32,021	1.0206	3.33%
2018-08-09	1.200	1.150	1.200	1.240	1.240	2,000	2,480	1.2400	1.049	1.006	1.049	1.084	1.084	2,287	1.0843	-3.23%
2018-08-08	1.240	1.230	1.250	1.240	1.240	2,000	2,480	1.2400	1.084	1.076	1.093	1.084	1.084	2,287	1.0843	7.83%
2018-08-07	1.150	1.140	1.240	-	-	0	0	-	1.006	0.997	1.084	-	-	0	-	0.00%
2018-08-06	1.150	1.150	1.240	1.150	1.150	6,000	6,900	1.1500	1.006	1.006	1.084	1.006	1.006	6,862	1.0056	0.88%
2018-08-03	1.140	1.140	1.200	1.140	1.140	20,000	22,800	1.1400	0.997	0.997	1.049	0.997	0.997	22,872	0.9968	-6.56%
2018-08-02	1.220	1.130	1.220	-	-	0	0	-	1.067	0.988	1.067	-	-	0	-	0.00%
2018-08-01	1.220	1.140	1.220	-	-	0	0	-	1.067	0.997	1.067	-	-	0	-	0.00%
2018-07-31	1.220	1.160	1.240	-	-	0	0	-	1.067	1.014	1.084	-	-	0	-	0.00%
2018-07-30	1.220	1.200	1.240	-	-	0	0	-	1.067	1.049	1.084	-	-	0	-	0.00%
2018-07-27	1.220	1.160	1.300	-	-	0	0	-	1.067	1.014	1.137	-	-	0	-	0.00%
2018-07-26	1.220	1.160	1.220	-	-	0	0	-	1.067	1.014	1.067	-	-	0	-	-0.81%
2018-07-25	1.230	1.180	1.230	1.270	1.270	2,000	2,540	1.2700	1.076	1.032	1.076	1.111	1.111	2,287	1.1105	5.13%
2018-07-24	1.170	1.170	1.230	-	-	0	0	-	1.023	1.023	1.076	-	-	0	-	0.86%
2018-07-23	1.160	1.160	1.220	1.160	1.160	4,000	4,640	1.1600	1.014	1.014	1.067	1.014	1.014	4,574	1.0143	0.00%
2018-07-20	1.160	1.160	1.210	1.140	1.140	2,000	2,280	1.1400	1.014	1.014	1.058	0.997	0.997	2,287	0.9968	-4.13%
2018-07-19	1.210	1.140	1.210	-	-	0	0	-	1.058	0.997	1.058	-	-	0	-	0.00%
2018-07-18	1.210	1.150	1.210	1.210	1.210	2,000	2,420	1.2100	1.058	1.006	1.058	1.058	1.058	2,287	1.0580	-0.82%
2018-07-17	1.220	1.140	1.220	-	-	0	0	-	1.067	0.997	1.067	-	-	0	-	0.00%
2018-07-16	1.220	1.120	1.300	1.220	1.220	8,000	9,760	1.2200	1.067	0.979	1.137	1.067	1.067	9,149	1.0668	0.00%
2018-07-13	1.220	1.130	1.220	-	-	0	0	-	1.067	0.988	1.067	-	-	0	-	0.00%
2018-07-12	1.220	1.180	1.220	-	-	0	0	-	1.067	1.032	1.067	-	-	0	-	0.00%
2018-07-11	1.220	1.150	1.220	-	-	0	0	-	1.067	1.006	1.067	-	-	0	-	-2.40%
2018-07-10	1.250	1.150	1.250	-	-	0	0	-	1.093	1.006	1.093	-	-	0	-	0.00%
2018-07-09	1.250	1.140	1.250	1.250	1.250	10,000	12,500	1.2500	1.093	0.997	1.093	1.093	1.093	11,436	1.0930	7.76%
2018-07-06	1.160	1.160	1.250	-	-	0	0	-	1.014	1.014	1.093	-	-	0	-	0.87%
2018-07-05	1.150	1.150	1.400	1.140	1.150	10,000	11,420	1.1420	1.006	1.006	1.224	0.997	1.006	11,436	0.9986	-0.86%
2018-07-04	1.160	1.140	1.250	-	-	0	0	-	1.014	0.997	1.093	-	-	0	-	0.00%
2018-07-03	1.160	1.140	1.240	-	-	0	0	-	1.014	0.997	1.084	-	-	0	-	0.00%
2018-06-29	1.160	1.140	1.210	-	-	0	0	-	1.014	0.997	1.058	-	-	0	-	0.00%
2018-06-28	1.160	1.150	1.240	1.150	1.160	24,000	27,740	1.1558	1.014	1.006	1.084	1.006	1.014	27,447	1.0107	-1.69%
2018-06-27	1.180	1.170	1.180	1.180	1.180	8,000	9,440	1.1800	1.032	1.023	1.032	1.032	1.032	9,149	1.0318	-1.67%
2018-06-26	1.200	1.170	1.250	-	-	0	0	-	1.049	1.023	1.093	-	-	0	-	0.00%
2018-06-25	1.200	1.200	1.270	-	-	0	0	-	1.049	1.049	1.111	-	-	0	-	0.00%
2018-06-22	1.200	1.180	1.240	-	-	0	0	-	1.049	1.032	1.084	-	-	0	-	0.00%
2018-06-21	1.200	1.170	1.240	1.200	1.200	6,000	7,200	1.2000	1.049	1.023	1.084	1.049	1.049	6,862	1.0493	-1.64%
2018-06-20	1.220	1.200	1.220	-	-	0	0	-	1.067	1.049	1.067	-	-	0	-	-2.40%
2018-06-19	1.250	1.200	1.270	-	-	0	0	-	1.093	1.049	1.111	-	-	0	-	0.00%
2018-06-15	1.250	1.200	1.260	-	-	0	0	-	1.093	1.049	1.102	-	-	0	-	0.00%
2018-06-14	1.250	1.230	1.270	1.250	1.250	16,000	20,000	1.2500	1.093	1.076	1.111	1.093	1.093	18,298	1.0930	1.63%
2018-06-13	1.230	1.230	1.270	1.230	1.250	10,000	12,420	1.2420	1.076	1.076	1.111	1.076	1.093	11,436	1.0860	-1.60%
2018-06-12	1.250	1.250	1.300	-	-	0	0	-	1.093	1.093	1.137	-	-	0	-	0.00%
2018-06-11	1.250	1.250	1.270	1.250	1.250	44,000	55,000	1.2500	1.093	1.093	1.111	1.093	1.093	50,319	1.0930	-2.34%
2018-06-08	1.280	1.260	1.290	1.260	1.280	40,000	51,000	1.2750	1.119	1.102	1.128	1.102	1.119	45,745	1.1149	0.00%
2018-06-07	1.280	1.260	1.300	-	-	0	0	-	1.119	1.102	1.137	-	-	0	-	0.00%
2018-06-06	1.280	1.260	1.300	-	-	0	0	-	1.119	1.102	1.137	-	-	0	-	0.00%
2018-06-05	1.280	1.260	1.300	-	-	0	0	-	1.119	1.102	1.137	-	-	0	-	0.00%
2018-06-04	1.280	1.250	1.300	-	-	0	0	-	1.119	1.093	1.137	-	-	0	-	0.00%
2018-06-01	1.280	1.250	1.300	-	-	0	0	-	1.119	1.093	1.137	-	-	0	-	0.00%
2018-05-31	1.280	1.250	1.290	-	-	0	0	-	1.119	1.093	1.128	-	-	0	-	0.00%
2018-05-30	1.280	1.250	1.280	-	-	0	0	-	1.119	1.093	1.119	-	-	0	-	0.00%
2018-05-29	1.280	1.270	1.300	-	-	0	0	-	1.119	1.111	1.137	-	-	0	-	0.00%
2018-05-28	1.280	1.280	1.300	1.280	1.280	2,000	2,560	1.2800	1.119	1.119	1.137	1.119	1.119	2,287	1.1193	0.00%
2018-05-25	1.280	1.280	1.300	1.280	1.280	6,000	7,680	1.2800	1.119	1.119	1.137	1.119	1.119	6,862	1.1193	0.00%
2018-05-24	1.280	1.270	1.280	1.280	1.280	4,000	5,120	1.2800	1.119	1.111	1.119	1.119	1.119	4,574	1.1193	0.00%
2018-05-23	1.280	1.280	1.290	-	-	0	0	-	1.119	1.119	1.128	-	-	0	-	0.00%
2018-05-21	1.280	1.280	1.300	1.280	1.280	20,000	25,600	1.2800	1.119	1.119	1.137	1.119	1.119	22,872	1.1193	0.00%
2018-05-18	1.280	1.250	1.290	-	-	0	0	-	1.119	1.093	1.128	-	-	0	-	0.00%
2018-05-17	1.280	1.280	1.300	1.250	1.300	28,000	35,900	1.2821	1.119	1.119	1.137	1.093	1.137	32,021	1.1211	-1.54%
2018-05-16	1.300	1.280	1.300	1.290	1.300	28,000	36,240	1.2943	1.137	1.119	1.137	1.128	1.137	32,021	1.1317	0.78%
2018-05-15	1.290	1.280	1.300	1.280	1.330	260,000	340,140	1.3082	1.128	1.119	1.137	1.119	1.163	297,342	1.1439	6.79%
2018-05-14	1.240	1.220	1.240	1.220	1.240	60,000	74,260	1.2377	1.056	1.039	1.056	1.039	1.056	70,435	1.0543	0.00%
2018-05-11	1.240	1.200	1.240	1.240	1.240	50,000	62,000	1.2400	1.056	1.022	1.056	1.056	1.056	58,696	1.0563	0.81%
2018-05-10	1.230	1.190	1.230	-	-	0	0	-	1.048	1.014	1.048	-	-	0	-	0.00%
2018-05-09	1.230	1.190	1.230	1.190	1.230	48,000	58,000	1.2083	1.048	1.014	1.048	1.014	1.048	56,348	1.0293	2.50%
2018-05-08	1.200	1.190	1.240	-	-	0	0	-	1.022	1.014	1.056	-	-	0	-	0.00%
2018-05-07	1.200	1.200	1.240	-	-	0	0	-	1.022	1.022	1.056	-	-	0	-	0.00%
2018-05-04	1.200	1.190	1.240	1.200	1.200	6,000	7,200	1.2000	1.022	1.014	1.056	1.022	1.022	7,043	1.0222	1.69%
2018-05-03	1.180	1.180	1.200	1.160	1.210	230,000	269,180	1.1703	1.005	1.005	1.022	0.988	1.031	270,001	0.9970	-2.48%
2018-05-02	1.210	1.200	1.240	1.200	1.210	24,000	29,000	1.2083	1.031	1.022	1.056	1.022	1.031	28,174	1.0293	-0.82%
2018-04-30	1.220	1.200	1.240	-	-	0	0	-	1.039	1.022	1.056	-	-	0	-	0.00%
2018-04-27	1.220	1.220	1.250	1.220	1.220	6,000	7,320	1.2200	1.039	1.039	1.065	1.039	1.039	7,043	1.0393	0.00%
2018-04-26	1.220	1.200	1.250	-	-	0	0	-	1.039	1.022	1.065	-	-	0	-	0.00%
2018-04-25	1.220	1.200	1.220	-	-	0	0	-	1.039	1.022	1.039	-	-	0	-	-1.61%
2018-04-24	1.240	1.200	1.240	-	-	0	0	-	1.056	1.022	1.056	-	-	0	-	0.00%
2018-04-23	1.240	1.210	1.260	-	-	0	0	-	1.056	1.031	1.073	-	-	0	-	0.00%
2018-04-20	1.240	1.240	1.280	1.240	1.240	44,000	54,560	1.2400	1.056	1.056	1.090	1.056	1.056	51,652	1.0563	-0.80%
2018-04-19	1.250	1.250	1.300	1.250	1.250	50,000	62,500	1.2500	1.065	1.065	1.107	1.065	1.065	58,696	1.0648	0.00%
2018-04-18	1.250	1.240	1.290	1.230	1.250	126,000	156,780	1.2443	1.065	1.056	1.099	1.048	1.065	147,913	1.0599	0.00%
2018-04-17	1.250	1.240	1.280	1.250	1.250	4,000	5,000	1.2500	1.065	1.056	1.090	1.065	1.065	4,696	1.0648	0.81%
2018-04-16	1.240	1.240	1.290	1.240	1.240	10,000	12,400	1.2400	1.056	1.056	1.099	1.056	1.056	11,739	1.0563	-0.80%
2018-04-13	1.250	1.220	1.250	-	-	0	0	-	1.065	1.039	1.065	-	-	0	-	0.00%
2018-04-12	1.250	1.220	1.250	-	-	0	0	-	1.065	1.039	1.065	-	-	0	-	0.00%
2018-04-11	1.250	1.220	1.250	-	-	0	0	-	1.065	1.039	1.065	-	-	0	-	0.00%
2018-04-10	1.250	1.220	1.250	1.250	1.250	50,000	62,500	1.2500	1.065	1.039	1.065	1.065	1.065	58,696	1.0648	1.63%
2018-04-09	1.230	1.220	1.250	-	-	0	0	-	1.048	1.039	1.065	-	-	0	-	0.00%
2018-04-06	1.230	1.200	1.260	-	-	0	0	-	1.048	1.022	1.073	-	-	0	-	0.00%
2018-04-04	1.230	1.220	1.260	1.230	1.230	10,000	12,300	1.2300	1.048	1.039	1.073	1.048	1.048	11,739	1.0478	-1.60%
2018-04-03	1.250	1.220	1.250	1.220	1.260	16,000	19,920	1.2450	1.065	1.039	1.065	1.039	1.073	18,783	1.0606	0.00%
2018-03-29	1.250	1.230	1.260	1.250	1.260	8,000	10,060	1.2575	1.065	1.048	1.073	1.065	1.073	9,391	1.0712	-1.57%
2018-03-28	1.270	1.250	1.270	1.270	1.270	4,000	5,080	1.2700	1.082	1.065	1.082	1.082	1.082	4,696	1.0818	1.60%
2018-03-27	1.250	1.250	1.270	1.240	1.240	2,000	2,480	1.2400	1.065	1.065	1.082	1.056	1.056	2,348	1.0563	0.81%
2018-03-26	1.240	1.230	1.240	1.240	1.240	4,000	4,960	1.2400	1.056	1.048	1.056	1.056	1.056	4,696	1.0563	-0.80%
2018-03-23	1.250	1.250	1.260	1.230	1.250	98,000	121,120	1.2359	1.065	1.065	1.073	1.048	1.065	115,044	1.0528	-2.34%
2018-03-22	1.280	1.250	1.280	1.260	1.280	100,000	127,600	1.2760	1.090	1.065	1.090	1.073	1.090	117,392	1.0870	-1.54%
2018-03-21	1.300	1.290	1.300	1.280	1.330	198,000	259,860	1.3124	1.107	1.099	1.107	1.090	1.133	232,435	1.1180	0.78%
2018-03-20	1.290	1.270	1.290	1.290	1.300	10,000	12,940	1.2940	1.099	1.082	1.099	1.099	1.107	11,739	1.1023	0.78%
2018-03-19	1.280	1.270	1.280	1.270	1.280	12,000	15,280	1.2733	1.090	1.082	1.090	1.082	1.090	14,087	1.0847	-1.54%
2018-03-16	1.300	1.300	1.320	1.280	1.330	60,000	78,500	1.3083	1.107	1.107	1.124	1.090	1.133	70,435	1.1145	1.56%
2018-03-15	1.280	1.280	1.320	1.270	1.280	44,000	55,960	1.2718	1.090	1.090	1.124	1.082	1.090	51,652	1.0834	0.79%
2018-03-14	1.270	1.270	1.310	1.260	1.280	132,000	166,560	1.2618	1.082	1.082	1.116	1.073	1.090	154,957	1.0749	0.00%
2018-03-13	1.270	1.270	1.310	-	-	0	0	-	1.082	1.082	1.116	-	-	0	-	0.00%
2018-03-12	1.270	1.270	1.320	1.270	1.270	118,000	149,860	1.2700	1.082	1.082	1.124	1.082	1.082	138,522	1.0818	0.00%
2018-03-09	1.270	1.270	1.310	1.240	1.270	118,000	148,540	1.2588	1.082	1.082	1.116	1.056	1.082	138,522	1.0723	-0.78%
2018-03-08	1.280	1.240	1.330	-	-	0	0	-	1.090	1.056	1.133	-	-	0	-	0.00%
2018-03-07	1.280	1.250	1.280	-	-	0	0	-	1.090	1.065	1.090	-	-	0	-	0.00%
2018-03-06	1.280	1.260	1.280	1.270	1.280	26,000	33,260	1.2792	1.090	1.073	1.090	1.082	1.090	30,522	1.0897	2.40%
2018-03-05	1.250	1.240	1.280	1.250	1.270	32,000	40,480	1.2650	1.065	1.056	1.090	1.065	1.082	37,565	1.0776	-0.79%
2018-03-02	1.260	1.260	1.300	1.260	1.310	54,000	68,560	1.2696	1.073	1.073	1.107	1.073	1.116	63,391	1.0815	-3.08%
2018-03-01	1.300	1.280	1.300	-	-	0	0	-	1.107	1.090	1.107	-	-	0	-	0.00%
2018-02-28	1.300	1.300	1.330	1.300	1.360	62,000	80,960	1.3058	1.107	1.107	1.133	1.107	1.159	72,783	1.1124	-4.41%
2018-02-27	1.360	1.350	1.400	1.360	1.390	48,000	65,640	1.3675	1.159	1.150	1.193	1.159	1.184	56,348	1.1649	-2.16%
2018-02-26	1.390	1.390	1.410	1.390	1.390	22,000	30,580	1.3900	1.184	1.184	1.201	1.184	1.184	25,826	1.1841	2.21%
2018-02-23	1.360	1.350	1.390	1.360	1.360	10,000	13,600	1.3600	1.159	1.150	1.184	1.159	1.159	11,739	1.1585	0.00%
2018-02-22	1.360	1.350	1.360	1.350	1.380	20,000	27,180	1.3590	1.159	1.150	1.159	1.150	1.176	23,478	1.1577	1.49%
2018-02-21	1.340	1.340	1.350	1.320	1.360	257,000	347,060	1.3504	1.141	1.141	1.150	1.124	1.159	301,696	1.1504	6.35%
2018-02-20	1.260	1.260	1.290	1.260	1.290	180,000	230,980	1.2832	1.073	1.073	1.099	1.073	1.099	211,305	1.0931	1.61%
2018-02-15	1.240	1.240	1.300	-	-	0	0	-	1.056	1.056	1.107	-	-	0	-	0.00%
2018-02-14	1.240	1.240	1.290	-	-	0	0	-	1.056	1.056	1.099	-	-	0	-	0.00%
2018-02-13	1.240	1.240	1.330	-	-	0	0	-	1.056	1.056	1.133	-	-	0	-	1.64%
2018-02-12	1.220	1.220	1.230	1.220	1.250	232,000	286,440	1.2347	1.039	1.039	1.048	1.039	1.065	272,349	1.0517	-3.94%
2018-02-09	1.270	1.250	1.270	1.270	1.280	36,000	45,920	1.2756	1.082	1.065	1.082	1.082	1.090	42,261	1.0866	-3.79%
2018-02-08	1.320	1.280	1.330	1.320	1.340	60,000	79,900	1.3317	1.124	1.090	1.133	1.124	1.141	70,435	1.1344	0.76%
2018-02-07	1.310	1.260	1.310	1.340	1.340	10,000	13,400	1.3400	1.116	1.073	1.116	1.141	1.141	11,739	1.1415	2.34%
2018-02-06	1.280	1.260	1.280	1.260	1.290	296,000	378,680	1.2793	1.090	1.073	1.090	1.073	1.099	347,479	1.0898	-5.19%
2018-02-05	1.350	1.350	1.360	1.330	1.360	150,000	201,600	1.3440	1.150	1.150	1.159	1.133	1.159	176,087	1.1449	-4.93%
2018-02-02	1.420	1.400	1.420	1.390	1.420	210,000	296,700	1.4129	1.210	1.193	1.210	1.184	1.210	246,522	1.2035	2.90%
2018-02-01	1.380	1.380	1.390	-	-	0	0	-	1.176	1.176	1.184	-	-	0	-	0.00%
2018-01-31	1.380	1.370	1.410	1.380	1.380	26,000	35,880	1.3800	1.176	1.167	1.201	1.176	1.176	30,522	1.1756	0.00%
2018-01-30	1.380	1.380	1.400	1.380	1.380	152,000	209,760	1.3800	1.176	1.176	1.193	1.176	1.176	178,435	1.1756	-0.72%
2018-01-29	1.390	1.390	1.400	1.380	1.400	272,000	378,000	1.3897	1.184	1.184	1.193	1.176	1.193	319,305	1.1838	4.51%
2018-01-26	1.330	1.330	1.370	1.320	1.350	68,000	90,680	1.3335	1.133	1.133	1.167	1.124	1.150	79,826	1.1360	0.76%
2018-01-25	1.320	1.320	1.340	1.320	1.340	62,000	82,940	1.3377	1.124	1.124	1.141	1.124	1.141	72,783	1.1396	-0.75%
2018-01-24	1.330	1.330	1.350	1.320	1.330	86,000	114,320	1.3293	1.133	1.133	1.150	1.124	1.133	100,957	1.1324	0.76%
2018-01-23	1.320	1.320	1.350	-	-	0	0	-	1.124	1.124	1.150	-	-	0	-	0.00%
2018-01-22	1.320	1.310	1.350	1.310	1.320	150,000	197,400	1.3160	1.124	1.116	1.150	1.116	1.124	176,087	1.1210	0.00%
2018-01-19	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	1.124	1.124	1.150	1.124	1.124	11,739	1.1244	0.00%
2018-01-18	1.320	1.320	1.350	1.320	1.320	22,000	29,040	1.3200	1.124	1.124	1.150	1.124	1.124	25,826	1.1244	0.00%
2018-01-17	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	1.124	1.124	1.150	1.124	1.124	11,739	1.1244	0.00%
2018-01-16	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	1.124	1.124	1.150	1.124	1.124	11,739	1.1244	0.00%
2018-01-15	1.320	1.310	1.340	1.320	1.320	10,000	13,200	1.3200	1.124	1.116	1.141	1.124	1.124	11,739	1.1244	-1.49%
2018-01-12	1.340	1.310	1.340	-	-	0	0	-	1.141	1.116	1.141	-	-	0	-	0.00%
2018-01-11	1.340	1.320	1.340	-	-	0	0	-	1.141	1.124	1.141	-	-	0	-	0.00%
2018-01-10	1.340	1.320	1.350	-	-	0	0	-	1.141	1.124	1.150	-	-	0	-	0.00%
2018-01-09	1.340	1.330	1.350	1.320	1.340	12,000	16,040	1.3367	1.141	1.133	1.150	1.124	1.141	14,087	1.1386	1.52%
2018-01-08	1.320	1.310	1.340	1.310	1.340	10,000	13,240	1.3240	1.124	1.116	1.141	1.116	1.141	11,739	1.1278	-2.22%
2018-01-05	1.350	1.320	1.350	1.320	1.350	32,000	43,140	1.3481	1.150	1.124	1.150	1.124	1.150	37,565	1.1484	0.00%
2018-01-04	1.350	1.310	1.350	1.350	1.350	90,000	121,500	1.3500	1.150	1.116	1.150	1.150	1.150	105,652	1.1500	0.00%
2018-01-03	1.350	1.350	1.360	1.300	1.350	346,000	458,900	1.3263	1.150	1.150	1.159	1.107	1.150	406,175	1.1298	6.30%
2018-01-02	1.270	1.270	1.280	1.270	1.280	12,000	15,340	1.2783	1.082	1.082	1.090	1.082	1.090	14,087	1.0889	0.79%
2017-12-29	1.260	1.250	1.290	1.260	1.300	76,000	96,160	1.2653	1.073	1.065	1.099	1.073	1.107	89,218	1.0778	0.00%
2017-12-28	1.260	1.250	1.300	1.250	1.260	30,000	37,660	1.2553	1.073	1.065	1.107	1.065	1.073	35,217	1.0694	0.00%
2017-12-27	1.260	1.250	1.300	1.260	1.260	6,000	7,560	1.2600	1.073	1.065	1.107	1.073	1.073	7,043	1.0733	-0.79%
2017-12-22	1.270	1.260	1.280	1.270	1.270	20,000	25,400	1.2700	1.082	1.073	1.090	1.082	1.082	23,478	1.0818	0.00%
2017-12-21	1.270	1.270	1.280	-	-	0	0	-	1.082	1.082	1.090	-	-	0	-	0.00%
2017-12-20	1.270	1.270	1.310	-	-	0	0	-	1.082	1.082	1.116	-	-	0	-	0.79%
2017-12-19	1.260	1.260	1.310	1.260	1.270	180,000	228,100	1.2672	1.073	1.073	1.116	1.073	1.082	211,305	1.0795	0.00%
2017-12-18	1.260	1.260	1.290	-	-	0	0	-	1.073	1.073	1.099	-	-	0	-	0.00%
2017-12-15	1.260	1.240	1.280	-	-	0	0	-	1.073	1.056	1.090	-	-	0	-	0.00%
2017-12-14	1.260	1.250	1.290	1.250	1.260	30,000	37,560	1.2520	1.073	1.065	1.099	1.065	1.073	35,217	1.0665	0.80%
2017-12-13	1.250	1.250	1.270	-	-	0	0	-	1.065	1.065	1.082	-	-	0	-	0.81%
2017-12-12	1.240	1.240	1.280	1.230	1.260	800,000	997,680	1.2471	1.056	1.056	1.090	1.048	1.073	939,133	1.0623	0.00%
2017-12-11	1.240	1.240	1.280	1.230	1.230	10,000	12,300	1.2300	1.056	1.056	1.090	1.048	1.048	11,739	1.0478	-1.59%
2017-12-08	1.260	1.240	1.260	1.260	1.260	6,000	7,560	1.2600	1.073	1.056	1.073	1.073	1.073	7,043	1.0733	1.61%
2017-12-07	1.240	1.240	1.250	1.240	1.250	200,000	248,460	1.2423	1.056	1.056	1.065	1.056	1.065	234,783	1.0583	-1.59%
2017-12-06	1.260	1.250	1.260	1.240	1.270	118,000	148,860	1.2615	1.073	1.065	1.073	1.056	1.082	138,522	1.0746	-3.08%
2017-12-05	1.300	1.300	1.310	1.300	1.300	20,000	26,000	1.3000	1.107	1.107	1.116	1.107	1.107	23,478	1.1074	-0.76%
2017-12-04	1.310	1.310	1.330	-	-	0	0	-	1.116	1.116	1.133	-	-	0	-	0.00%
2017-12-01	1.310	1.300	1.340	-	-	0	0	-	1.116	1.107	1.141	-	-	0	-	0.00%
2017-11-30	1.310	1.300	1.320	1.310	1.320	6,000	7,880	1.3133	1.116	1.107	1.124	1.116	1.124	7,043	1.1188	-0.76%
2017-11-29	1.320	1.310	1.320	-	-	0	0	-	1.124	1.116	1.124	-	-	0	-	0.00%
2017-11-28	1.320	1.310	1.360	-	-	0	0	-	1.124	1.116	1.159	-	-	0	-	0.00%
2017-11-27	1.320	1.320	1.340	-	-	0	0	-	1.124	1.124	1.141	-	-	0	-	0.00%
2017-11-24	1.320	1.320	1.340	-	-	0	0	-	1.124	1.124	1.141	-	-	0	-	0.76%
2017-11-23	1.310	1.310	1.360	1.310	1.320	140,000	183,500	1.3107	1.116	1.116	1.159	1.116	1.124	164,348	1.1165	-3.68%
2017-11-22	1.360	1.320	1.360	1.320	1.360	14,000	18,560	1.3257	1.159	1.124	1.159	1.124	1.159	16,435	1.1293	3.03%
2017-11-21	1.320	1.320	1.360	1.320	1.320	18,000	23,760	1.3200	1.124	1.124	1.159	1.124	1.124	21,130	1.1244	-2.22%
2017-11-20	1.350	1.330	1.350	1.350	1.350	4,000	5,400	1.3500	1.150	1.133	1.150	1.150	1.150	4,696	1.1500	1.50%
2017-11-17	1.330	1.330	1.340	1.330	1.340	132,000	175,860	1.3323	1.133	1.133	1.141	1.133	1.141	154,957	1.1349	0.76%
2017-11-16	1.320	1.320	1.330	1.310	1.340	390,000	517,700	1.3274	1.124	1.124	1.133	1.116	1.141	457,827	1.1308	-3.65%
2017-11-15	1.370	1.350	1.370	1.370	1.400	80,000	109,860	1.3733	1.167	1.150	1.167	1.167	1.193	93,913	1.1698	-2.84%
2017-11-14	1.410	1.380	1.410	-	-	0	0	-	1.201	1.176	1.201	-	-	0	-	0.00%
2017-11-13	1.410	1.400	1.410	1.380	1.410	112,000	155,560	1.3889	1.201	1.193	1.201	1.176	1.201	131,479	1.1832	3.68%
2017-11-10	1.360	1.360	1.380	1.360	1.370	56,000	76,300	1.3625	1.159	1.159	1.176	1.159	1.167	65,739	1.1606	-1.45%
2017-11-09	1.380	1.380	1.400	1.380	1.380	2,000	2,760	1.3800	1.176	1.176	1.193	1.176	1.176	2,348	1.1756	0.00%
2017-11-08	1.380	1.380	1.400	1.360	1.380	34,000	46,720	1.3741	1.176	1.176	1.193	1.159	1.176	39,913	1.1705	0.73%
2017-11-07	1.370	1.360	1.370	1.360	1.370	24,000	32,800	1.3667	1.167	1.159	1.167	1.159	1.167	28,174	1.1642	-0.72%
2017-11-06	1.380	1.360	1.380	-	-	0	0	-	1.176	1.159	1.176	-	-	0	-	0.00%
2017-11-03	1.380	1.370	1.390	1.380	1.390	218,000	300,940	1.3805	1.176	1.167	1.184	1.176	1.184	255,914	1.1759	0.00%
2017-11-02	1.380	1.380	1.390	1.380	1.400	724,000	1,005,680	1.3891	1.176	1.176	1.184	1.176	1.193	849,915	1.1833	5.34%
2017-11-01	1.310	1.310	1.320	1.310	1.310	10,000	13,100	1.3100	1.116	1.116	1.124	1.116	1.116	11,739	1.1159	0.00%
2017-10-31	1.310	1.310	1.350	1.300	1.310	386,000	501,900	1.3003	1.116	1.116	1.150	1.107	1.116	453,132	1.1076	0.00%
2017-10-30	1.310	1.290	1.310	1.300	1.310	134,000	174,320	1.3009	1.116	1.099	1.116	1.107	1.116	157,305	1.1082	0.00%
2017-10-27	1.310	1.300	1.310	1.300	1.310	54,000	70,220	1.3004	1.116	1.107	1.116	1.107	1.116	63,391	1.1077	0.77%
2017-10-26	1.300	1.300	1.310	1.300	1.310	168,000	219,200	1.3048	1.107	1.107	1.116	1.107	1.116	197,218	1.1115	-0.76%
2017-10-25	1.310	1.300	1.310	1.310	1.310	94,000	123,140	1.3100	1.116	1.107	1.116	1.116	1.116	110,348	1.1159	0.00%
2017-10-24	1.310	1.300	1.310	1.310	1.310	68,000	89,080	1.3100	1.116	1.107	1.116	1.116	1.116	79,826	1.1159	0.00%
2017-10-23	1.310	1.300	1.310	1.310	1.310	92,000	120,520	1.3100	1.116	1.107	1.116	1.116	1.116	108,000	1.1159	0.00%
2017-10-20	1.310	1.300	1.310	1.310	1.310	180,000	235,800	1.3100	1.116	1.107	1.116	1.116	1.116	211,305	1.1159	0.00%
2017-10-19	1.310	1.310	1.330	1.310	1.320	22,000	29,020	1.3191	1.116	1.116	1.133	1.116	1.124	25,826	1.1237	-2.24%
2017-10-18	1.340	1.310	1.340	1.340	1.340	100,000	134,000	1.3400	1.141	1.116	1.141	1.141	1.141	117,392	1.1415	-0.74%
2017-10-17	1.350	1.310	1.350	1.320	1.350	16,000	21,360	1.3350	1.150	1.116	1.150	1.124	1.150	18,783	1.1372	2.27%
2017-10-16	1.320	1.320	1.330	1.320	1.320	100,000	132,000	1.3200	1.124	1.124	1.133	1.124	1.124	117,392	1.1244	0.00%
2017-10-13	1.320	1.310	1.320	1.320	1.320	28,000	36,960	1.3200	1.124	1.116	1.124	1.124	1.124	32,870	1.1244	0.00%
2017-10-12	1.320	1.320	1.350	1.310	1.320	50,000	65,700	1.3140	1.124	1.124	1.150	1.116	1.124	58,696	1.1193	0.00%
2017-10-11	1.320	1.310	1.350	1.320	1.320	28,000	36,960	1.3200	1.124	1.116	1.150	1.124	1.124	32,870	1.1244	0.76%
2017-10-10	1.310	1.310	1.340	1.310	1.340	40,000	53,080	1.3270	1.116	1.116	1.141	1.116	1.141	46,957	1.1304	-3.68%
2017-10-09	1.360	1.330	1.360	-	-	0	0	-	1.159	1.133	1.159	-	-	0	-	0.00%
2017-10-06	1.360	1.340	1.380	1.320	1.360	4,000	5,360	1.3400	1.159	1.141	1.176	1.124	1.159	4,696	1.1415	3.82%
2017-10-04	1.310	1.310	1.320	1.300	1.310	44,000	57,360	1.3036	1.116	1.116	1.124	1.107	1.116	51,652	1.1105	1.55%
2017-10-03	1.290	1.290	1.320	1.290	1.300	110,000	142,000	1.2909	1.099	1.099	1.124	1.099	1.107	129,131	1.0997	-0.77%
2017-09-29	1.300	1.290	1.320	1.300	1.300	160,000	208,000	1.3000	1.107	1.099	1.124	1.107	1.107	187,827	1.1074	0.00%
2017-09-28	1.300	1.300	1.320	1.300	1.310	200,000	260,800	1.3040	1.107	1.107	1.124	1.107	1.116	234,783	1.1108	-0.76%
2017-09-27	1.310	1.300	1.330	1.310	1.330	100,000	131,280	1.3128	1.116	1.107	1.133	1.116	1.133	117,392	1.1183	0.77%
2017-09-26	1.300	1.290	1.310	1.290	1.300	94,000	122,120	1.2991	1.107	1.099	1.116	1.099	1.107	110,348	1.1067	-1.52%
2017-09-25	1.320	1.310	1.320	1.320	1.320	40,000	52,800	1.3200	1.124	1.116	1.124	1.124	1.124	46,957	1.1244	-0.75%
2017-09-22	1.330	1.320	1.350	1.290	1.330	88,000	115,200	1.3091	1.133	1.124	1.150	1.099	1.133	103,305	1.1151	3.10%
2017-09-21	1.290	1.290	1.310	1.280	1.290	30,000	38,600	1.2867	1.099	1.099	1.116	1.090	1.099	35,217	1.0960	0.00%
2017-09-20	1.290	1.290	1.300	1.280	1.290	62,000	79,720	1.2858	1.099	1.099	1.107	1.090	1.099	72,783	1.0953	0.00%
2017-09-19	1.290	1.290	1.300	1.290	1.290	8,000	10,320	1.2900	1.099	1.099	1.107	1.099	1.099	9,391	1.0989	1.57%
2017-09-18	1.270	1.270	1.310	1.270	1.270	66,000	83,820	1.2700	1.082	1.082	1.116	1.082	1.082	77,478	1.0818	0.00%
2017-09-15	1.270	1.270	1.290	1.270	1.270	8,000	10,160	1.2700	1.082	1.082	1.099	1.082	1.082	9,391	1.0818	-1.55%
2017-09-14	1.290	1.290	1.300	1.290	1.290	4,000	5,160	1.2900	1.099	1.099	1.107	1.099	1.099	4,696	1.0989	0.78%
2017-09-13	1.280	1.280	1.310	1.280	1.280	10,000	12,840	1.2840	1.090	1.090	1.116	1.090	1.090	11,739	1.0938	0.00%
2017-09-12	1.280	1.280	1.310	1.280	1.280	6,000	7,680	1.2800	1.090	1.090	1.116	1.090	1.090	7,043	1.0904	-1.54%
2017-09-11	1.300	1.280	1.300	1.300	1.300	12,000	15,600	1.3000	1.107	1.090	1.107	1.107	1.107	14,087	1.1074	-0.76%
2017-09-08	1.310	1.300	1.320	1.300	1.310	22,000	28,700	1.3045	1.116	1.107	1.124	1.107	1.116	25,826	1.1113	1.55%
2017-09-07	1.290	1.280	1.310	1.290	1.290	10,000	12,900	1.2900	1.099	1.090	1.116	1.099	1.099	11,739	1.0989	0.78%
2017-09-06	1.280	1.280	1.290	1.270	1.300	60,000	76,780	1.2797	1.090	1.090	1.099	1.082	1.107	70,435	1.0901	-1.54%
2017-09-05	1.300	1.290	1.310	1.290	1.300	74,000	95,820	1.2949	1.107	1.099	1.116	1.099	1.107	86,870	1.1030	0.78%
2017-09-04	1.290	1.290	1.320	1.290	1.330	604,000	783,800	1.2977	1.099	1.099	1.124	1.099	1.133	709,045	1.1054	-3.73%
2017-09-01	1.340	1.320	1.360	1.320	1.340	42,000	55,900	1.3310	1.141	1.124	1.159	1.124	1.141	49,304	1.1338	-1.47%
2017-08-31	1.360	1.360	1.390	1.360	1.370	110,000	150,080	1.3644	1.159	1.159	1.184	1.159	1.167	129,131	1.1622	0.00%
2017-08-30	1.360	1.360	1.390	1.360	1.360	46,000	62,560	1.3600	1.159	1.159	1.184	1.159	1.159	54,000	1.1585	0.00%
2017-08-29	1.360	1.360	1.400	1.360	1.360	98,000	133,280	1.3600	1.159	1.159	1.193	1.159	1.159	115,044	1.1585	-1.45%
2017-08-28	1.380	1.380	1.400	1.380	1.390	120,000	166,400	1.3867	1.176	1.176	1.193	1.176	1.184	140,870	1.1812	0.00%
2017-08-25	1.380	1.380	1.400	1.360	1.380	74,000	101,700	1.3743	1.176	1.176	1.193	1.159	1.176	86,870	1.1707	0.00%
2017-08-24	1.380	1.380	1.400	1.380	1.380	10,000	13,800	1.3800	1.176	1.176	1.193	1.176	1.176	11,739	1.1756	0.00%
2017-08-22	1.380	1.380	1.400	1.380	1.410	114,000	157,440	1.3811	1.176	1.176	1.193	1.176	1.201	133,826	1.1764	-2.13%
2017-08-21	1.410	1.390	1.410	1.380	1.410	114,000	159,240	1.3968	1.201	1.184	1.201	1.176	1.201	133,826	1.1899	4.44%
2017-08-18	1.350	1.350	1.360	1.340	1.360	204,000	275,500	1.3505	1.150	1.150	1.159	1.141	1.159	239,479	1.1504	-2.17%
2017-08-17	1.380	1.380	1.400	1.380	1.400	296,000	409,980	1.3851	1.176	1.176	1.193	1.176	1.193	347,479	1.1799	-3.50%
2017-08-16	1.430	1.420	1.430	1.400	1.440	258,000	363,920	1.4105	1.218	1.210	1.218	1.193	1.227	302,870	1.2016	0.70%
2017-08-15	1.420	1.420	1.430	1.370	1.450	610,000	858,380	1.4072	1.210	1.210	1.218	1.167	1.235	716,089	1.1987	-1.39%
2017-08-14	1.440	1.440	1.450	1.400	1.450	424,000	610,380	1.4396	1.227	1.227	1.235	1.193	1.235	497,740	1.2263	4.35%
2017-08-11	1.380	1.380	1.400	1.380	1.400	346,000	481,840	1.3926	1.176	1.176	1.193	1.176	1.193	406,175	1.1863	-4.83%
2017-08-10	1.450	1.420	1.450	1.380	1.480	304,000	436,720	1.4366	1.235	1.210	1.235	1.176	1.261	356,870	1.2237	-4.61%
2017-08-09	1.520	1.500	1.520	1.460	1.520	188,000	276,960	1.4732	1.295	1.278	1.295	1.244	1.295	220,696	1.2549	2.70%
2017-08-08	1.480	1.480	1.500	1.480	1.480	280,000	414,400	1.4800	1.261	1.261	1.278	1.261	1.261	328,696	1.2607	0.00%
2017-08-07	1.480	1.480	1.490	1.480	1.490	316,000	468,220	1.4817	1.261	1.261	1.269	1.261	1.269	370,957	1.2622	0.00%
2017-08-04	1.480	1.460	1.480	1.440	1.500	741,000	1,079,200	1.4564	1.261	1.244	1.261	1.227	1.278	869,872	1.2406	0.00%
2017-08-03	1.480	1.480	1.500	1.380	1.520	3,012,000	4,375,700	1.4528	1.261	1.261	1.278	1.176	1.295	3,535,835	1.2375	10.45%
2017-08-02	1.340	1.330	1.340	1.330	1.350	182,000	243,260	1.3366	1.141	1.133	1.141	1.133	1.150	213,653	1.1386	1.52%
2017-08-01	1.320	1.320	1.330	1.310	1.320	38,000	50,700	1.3342	1.124	1.124	1.133	1.116	1.124	44,609	1.1365	0.76%
2017-07-31	1.310	1.310	1.330	1.310	1.310	2,000	2,620	1.3100	1.116	1.116	1.133	1.116	1.116	2,348	1.1159	0.77%
2017-07-28	1.300	1.290	1.320	1.300	1.320	388,000	506,820	1.3062	1.107	1.099	1.124	1.107	1.124	455,479	1.1127	-2.26%
2017-07-27	1.330	1.330	1.340	1.310	1.330	776,000	1,025,440	1.3214	1.133	1.133	1.141	1.116	1.133	910,959	1.1257	0.76%
2017-07-26	1.320	1.320	1.330	1.280	1.340	1,066,000	1,411,620	1.3242	1.124	1.124	1.133	1.090	1.141	1,251,394	1.1280	3.94%
2017-07-25	1.270	1.270	1.280	1.270	1.270	292,000	370,840	1.2700	1.082	1.082	1.090	1.082	1.082	342,783	1.0818	0.00%
2017-07-24	1.270	1.260	1.270	1.270	1.290	498,000	635,400	1.2759	1.082	1.073	1.082	1.082	1.099	584,610	1.0869	-1.55%
2017-07-21	1.290	1.270	1.290	1.270	1.290	1,114,000	1,425,100	1.2793	1.099	1.082	1.099	1.082	1.099	1,307,742	1.0897	0.78%
2017-07-20	1.280	1.280	1.290	1.280	1.290	1,096,000	1,403,180	1.2803	1.090	1.090	1.099	1.090	1.099	1,286,612	1.0906	0.00%
2017-07-19	1.280	1.280	1.290	1.270	1.280	164,000	209,880	1.2798	1.090	1.090	1.099	1.082	1.090	192,522	1.0902	2.40%
2017-07-18	1.250	1.250	1.270	1.250	1.250	52,000	65,000	1.2500	1.065	1.065	1.082	1.065	1.065	61,044	1.0648	0.00%
2017-07-17	1.250	1.250	1.270	1.250	1.250	114,000	142,500	1.2500	1.065	1.065	1.082	1.065	1.065	133,826	1.0648	0.00%
2017-07-14	1.250	1.250	1.260	1.250	1.250	148,000	185,000	1.2500	1.065	1.065	1.073	1.065	1.065	173,740	1.0648	-0.79%
2017-07-13	1.260	1.250	1.270	1.260	1.280	268,000	338,860	1.2644	1.073	1.065	1.082	1.073	1.090	314,609	1.0771	-1.56%
2017-07-12	1.280	1.280	1.290	1.270	1.290	98,000	125,700	1.2827	1.090	1.090	1.099	1.082	1.099	115,044	1.0926	0.79%
2017-07-11	1.270	1.270	1.280	1.270	1.270	126,000	160,020	1.2700	1.082	1.082	1.090	1.082	1.082	147,913	1.0818	-0.78%
2017-07-10	1.280	1.280	1.290	1.280	1.290	406,000	521,420	1.2843	1.090	1.090	1.099	1.090	1.099	476,610	1.0940	2.40%
2017-07-07	1.250	1.250	1.270	1.250	1.250	32,000	40,000	1.2500	1.065	1.065	1.082	1.065	1.065	37,565	1.0648	-0.79%
2017-07-06	1.260	1.260	1.270	1.260	1.260	36,000	45,360	1.2600	1.073	1.073	1.082	1.073	1.073	42,261	1.0733	-0.79%
2017-07-05	1.270	1.270	1.290	1.230	1.280	126,000	158,680	1.2594	1.082	1.082	1.099	1.048	1.090	147,913	1.0728	3.25%
2017-07-04	1.230	1.230	1.240	1.220	1.250	658,000	811,040	1.2326	1.048	1.048	1.056	1.039	1.065	772,437	1.0500	0.82%
2017-07-03	1.220	1.220	1.230	1.220	1.220	50,000	61,000	1.2200	1.039	1.039	1.048	1.039	1.039	58,696	1.0393	0.00%
2017-06-30	1.220	1.220	1.230	1.200	1.220	104,000	126,800	1.2192	1.039	1.039	1.048	1.022	1.039	122,087	1.0386	0.00%
2017-06-29	1.220	1.220	1.240	1.210	1.230	198,000	241,560	1.2200	1.039	1.039	1.056	1.031	1.048	232,435	1.0393	2.52%
2017-06-28	1.190	1.180	1.200	1.180	1.200	328,000	387,640	1.1818	1.014	1.005	1.022	1.005	1.022	385,044	1.0067	-2.46%
2017-06-27	1.220	1.220	1.230	1.220	1.230	642,000	787,440	1.2265	1.039	1.039	1.048	1.039	1.048	753,654	1.0448	0.00%
2017-06-26	1.220	1.220	1.230	1.170	1.250	894,000	1,075,660	1.2032	1.039	1.039	1.048	0.997	1.065	1,049,481	1.0249	-2.40%
2017-06-23	1.250	1.240	1.250	1.240	1.260	160,000	198,860	1.2429	1.065	1.056	1.065	1.056	1.073	187,827	1.0587	-0.79%
2017-06-22	1.260	1.260	1.270	1.260	1.260	178,000	224,280	1.2600	1.073	1.073	1.082	1.073	1.073	208,957	1.0733	-1.56%
2017-06-21	1.280	1.280	1.290	1.280	1.300	170,000	219,500	1.2912	1.090	1.090	1.099	1.090	1.107	199,566	1.0999	-1.54%
2017-06-20	1.300	1.290	1.320	1.290	1.340	952,000	1,261,380	1.3250	1.107	1.099	1.124	1.099	1.141	1,117,568	1.1287	-2.26%
2017-06-19	1.330	1.330	1.340	1.280	1.350	1,234,000	1,630,260	1.3211	1.133	1.133	1.141	1.090	1.150	1,448,612	1.1254	3.91%
2017-06-16	1.280	1.270	1.280	1.270	1.480	7,926,000	10,668,580	1.3460	1.090	1.082	1.090	1.082	1.261	9,304,458	1.1466	-1.54%
2017-06-15	1.300	1.290	1.300	1.250	1.350	2,530,000	3,261,060	1.2890	1.107	1.099	1.107	1.065	1.150	2,970,008	1.0980	4.00%
2017-06-14	1.250	1.250	1.260	1.250	1.290	98,000	124,140	1.2667	1.065	1.065	1.073	1.065	1.099	115,044	1.0791	0.00%
2017-06-13	1.250	1.250	1.260	1.230	1.270	324,000	410,060	1.2656	1.065	1.065	1.073	1.048	1.082	380,349	1.0781	0.81%
2017-06-12	1.240	1.240	1.250	1.240	1.320	278,000	348,540	1.2537	1.056	1.056	1.065	1.056	1.124	326,349	1.0680	-2.36%
2017-06-09	1.270	1.260	1.270	1.220	1.270	902,000	1,131,480	1.2544	1.082	1.073	1.082	1.039	1.082	1,058,872	1.0686	3.25%
2017-06-08	1.230	1.230	1.240	1.230	1.230	16,000	19,680	1.2300	1.048	1.048	1.056	1.048	1.048	18,783	1.0478	1.65%
2017-06-07	1.210	1.210	1.250	1.200	1.220	374,000	454,180	1.2144	1.031	1.031	1.065	1.022	1.039	439,045	1.0345	-2.42%
2017-06-06	1.240	1.230	1.240	1.220	1.240	240,000	295,720	1.2322	1.056	1.048	1.056	1.039	1.056	281,740	1.0496	-0.80%
2017-06-05	1.250	1.240	1.250	1.250	1.280	552,000	693,160	1.2557	1.065	1.056	1.065	1.065	1.090	648,002	1.0697	-0.79%
2017-06-02	1.260	1.250	1.260	1.240	1.290	2,402,000	3,028,500	1.2608	1.073	1.065	1.073	1.056	1.099	2,819,746	1.0740	3.28%
2017-06-01	1.220	1.210	1.220	1.210	1.240	1,196,000	1,468,900	1.2282	1.039	1.031	1.039	1.031	1.056	1,404,004	1.0462	0.00%
2017-05-31	1.220	1.220	1.230	1.200	1.230	172,000	208,640	1.2130	1.039	1.039	1.048	1.022	1.048	201,914	1.0333	0.83%
2017-05-29	1.210	1.200	1.220	1.200	1.220	624,000	758,020	1.2148	1.031	1.022	1.039	1.022	1.039	732,524	1.0348	-0.82%
2017-05-26	1.220	1.210	1.220	1.180	1.250	1,378,000	1,666,020	1.2090	1.039	1.031	1.039	1.005	1.065	1,617,656	1.0299	2.52%
2017-05-25	1.190	1.190	1.200	1.190	1.200	290,000	345,120	1.1901	1.014	1.014	1.022	1.014	1.022	340,436	1.0138	0.85%
2017-05-24	1.180	1.180	1.190	1.160	1.190	594,000	699,600	1.1778	1.005	1.005	1.014	0.988	1.014	697,306	1.0033	1.72%
2017-05-23	1.160	1.160	1.180	1.120	1.180	850,000	981,360	1.1545	0.988	0.988	1.005	0.954	1.005	997,829	0.9835	3.57%
2017-05-22	1.120	1.110	1.130	1.110	1.120	586,000	653,340	1.1149	0.954	0.946	0.963	0.946	0.954	687,915	0.9497	-0.88%
2017-05-19	1.130	1.130	1.150	1.120	1.150	272,000	307,680	1.1312	0.963	0.963	0.980	0.954	0.980	319,305	0.9636	0.89%
2017-05-18	1.120	1.110	1.120	1.110	1.190	1,116,000	1,258,940	1.1281	0.954	0.946	0.954	0.946	1.014	1,310,090	0.9610	-0.88%
2017-05-17	1.130	1.120	1.130	1.110	1.150	778,000	877,480	1.1279	0.963	0.954	0.963	0.946	0.980	913,307	0.9608	-2.59%
2017-05-16	1.160	1.150	1.160	1.160	1.170	138,000	160,560	1.1635	0.988	0.980	0.988	0.988	0.997	162,000	0.9911	1.75%
2017-05-15	1.140	1.130	1.170	1.130	1.170	588,000	677,320	1.1519	0.971	0.963	0.997	0.963	0.997	690,263	0.9812	-3.63%
2017-05-12	1.200	1.190	1.200	1.170	1.200	222,000	263,560	1.1872	1.008	0.999	1.008	0.983	1.008	264,354	0.9970	0.84%
2017-05-11	1.190	1.180	1.200	1.180	1.230	570,000	686,180	1.2038	0.999	0.991	1.008	0.991	1.033	678,748	1.0109	-4.80%
2017-05-10	1.250	1.250	1.270	1.220	1.320	838,000	1,066,020	1.2721	1.050	1.050	1.067	1.025	1.109	997,878	1.0683	0.00%
2017-05-09	1.250	1.240	1.250	1.220	1.280	1,104,000	1,375,100	1.2456	1.050	1.041	1.050	1.025	1.075	1,314,627	1.0460	0.81%
2017-05-08	1.240	1.230	1.240	1.170	1.260	1,402,000	1,732,680	1.2359	1.041	1.033	1.041	0.983	1.058	1,669,481	1.0379	5.98%
2017-05-05	1.170	1.170	1.190	1.170	1.200	432,000	505,940	1.1712	0.983	0.983	0.999	0.983	1.008	514,419	0.9835	-1.68%
2017-05-04	1.190	1.190	1.200	1.180	1.210	784,000	935,260	1.1929	0.999	0.999	1.008	0.991	1.016	933,576	1.0018	0.00%
2017-05-02	1.190	1.190	1.200	1.170	1.280	4,244,000	5,200,820	1.2255	0.999	0.999	1.008	0.983	1.075	5,053,694	1.0291	-3.25%
2017-04-28	1.230	1.230	1.240	1.130	1.250	9,580,000	11,496,700	1.2001	1.033	1.033	1.041	0.949	1.050	11,407,725	1.0078	6.96%
2017-04-27	1.150	1.140	1.150	1.100	1.180	9,046,000	10,285,500	1.1370	0.966	0.957	0.966	0.924	0.991	10,771,846	0.9549	9.52%
2017-04-26	1.050	1.050	1.070	1.050	1.060	1,236,000	1,300,020	1.0518	0.882	0.882	0.899	0.882	0.890	1,471,811	0.8833	0.00%
2017-04-25	1.050	1.050	1.060	1.050	1.050	88,000	92,400	1.0500	0.882	0.882	0.890	0.882	0.882	104,789	0.8818	-0.94%
2017-04-24	1.060	1.050	1.060	1.050	1.060	138,000	145,000	1.0507	0.890	0.882	0.890	0.882	0.890	164,328	0.8824	0.00%
2017-04-21	1.060	1.060	1.070	1.040	1.060	326,000	343,940	1.0550	0.890	0.890	0.899	0.873	0.890	388,196	0.8860	1.92%
2017-04-20	1.040	1.030	1.050	1.020	1.060	120,000	124,220	1.0352	0.873	0.865	0.882	0.857	0.890	142,894	0.8693	0.97%
2017-04-19	1.030	1.030	1.040	1.030	1.030	268,000	276,040	1.0300	0.865	0.865	0.873	0.865	0.865	319,131	0.8650	0.00%
2017-04-18	1.030	1.030	1.040	1.030	1.050	346,000	357,100	1.0321	0.865	0.865	0.873	0.865	0.882	412,012	0.8667	-0.96%
2017-04-13	1.040	1.040	1.060	1.040	1.060	148,000	156,900	1.0601	0.873	0.873	0.890	0.873	0.890	176,236	0.8903	0.00%
2017-04-12	1.040	1.030	1.040	1.030	1.040	326,000	338,860	1.0394	0.873	0.865	0.873	0.865	0.873	388,196	0.8729	-0.95%
2017-04-11	1.050	1.030	1.050	1.040	1.060	592,000	617,740	1.0435	0.882	0.865	0.882	0.873	0.890	704,945	0.8763	-0.94%
2017-04-10	1.060	1.060	1.070	1.060	1.070	152,000	161,560	1.0629	0.890	0.890	0.899	0.890	0.899	180,999	0.8926	0.95%
2017-04-07	1.050	1.040	1.060	1.040	1.050	214,000	224,480	1.0490	0.882	0.873	0.890	0.873	0.882	254,828	0.8809	0.00%
2017-04-06	1.050	1.040	1.060	1.050	1.060	380,000	401,000	1.0553	0.882	0.873	0.890	0.882	0.890	452,498	0.8862	0.00%
2017-04-05	1.050	1.050	1.060	1.050	1.080	1,410,000	1,498,840	1.0630	0.882	0.882	0.890	0.882	0.907	1,679,008	0.8927	-3.67%
2017-04-03	1.090	1.090	1.100	1.090	1.090	494,000	538,460	1.0900	0.915	0.915	0.924	0.915	0.915	588,248	0.9154	0.00%
2017-03-31	1.090	1.090	1.100	1.090	1.120	1,942,000	2,147,040	1.1056	0.915	0.915	0.924	0.915	0.941	2,312,505	0.9284	0.00%
2017-03-30	1.090	1.080	1.090	1.050	1.110	2,884,000	3,137,140	1.0878	0.915	0.907	0.915	0.882	0.932	3,434,225	0.9135	2.83%
2017-03-29	1.060	1.040	1.060	1.040	1.060	268,000	282,240	1.0531	0.890	0.873	0.890	0.873	0.890	319,131	0.8844	0.00%
2017-03-28	1.060	1.060	1.070	1.030	1.070	556,000	579,740	1.0427	0.890	0.890	0.899	0.865	0.899	662,077	0.8756	1.92%
2017-03-27	1.040	1.030	1.040	1.040	1.050	232,000	241,300	1.0401	0.873	0.865	0.873	0.873	0.882	276,262	0.8734	-0.95%
2017-03-24	1.050	1.040	1.050	1.020	1.050	194,000	200,600	1.0340	0.882	0.873	0.882	0.857	0.882	231,012	0.8684	1.94%
2017-03-23	1.030	1.030	1.050	1.030	1.040	200,000	206,200	1.0310	0.865	0.865	0.882	0.865	0.873	238,157	0.8658	0.00%
2017-03-22	1.030	1.020	1.030	1.020	1.040	648,000	668,700	1.0319	0.865	0.857	0.865	0.857	0.873	771,629	0.8666	-0.96%
2017-03-21	1.040	1.040	1.050	1.040	1.050	466,000	488,280	1.0478	0.873	0.873	0.882	0.873	0.882	554,906	0.8799	-1.89%
2017-03-20	1.060	1.050	1.060	1.050	1.060	288,000	303,200	1.0528	0.890	0.882	0.890	0.882	0.890	342,946	0.8841	0.95%
2017-03-17	1.050	1.050	1.060	1.050	1.060	598,000	629,100	1.0520	0.882	0.882	0.890	0.882	0.890	712,090	0.8835	-0.94%
2017-03-16	1.060	1.050	1.060	1.050	1.070	390,000	412,520	1.0577	0.890	0.882	0.890	0.882	0.899	464,406	0.8883	0.00%
2017-03-15	1.060	1.050	1.060	1.050	1.060	380,000	400,520	1.0540	0.890	0.882	0.890	0.882	0.890	452,498	0.8851	0.95%
2017-03-14	1.050	1.050	1.060	1.050	1.130	5,720,000	6,180,200	1.0805	0.882	0.882	0.890	0.882	0.949	6,811,293	0.9073	-1.87%
2017-03-13	1.070	1.050	1.070	1.050	1.070	508,000	538,040	1.0591	0.899	0.882	0.899	0.882	0.899	604,919	0.8894	0.94%
2017-03-10	1.060	1.060	1.070	1.060	1.080	158,000	168,280	1.0651	0.890	0.890	0.899	0.890	0.907	188,144	0.8944	-0.93%
2017-03-09	1.070	1.060	1.070	1.060	1.070	646,000	689,060	1.0667	0.899	0.890	0.899	0.890	0.899	769,247	0.8958	0.00%
2017-03-08	1.070	1.070	1.080	1.070	1.080	516,000	554,680	1.0750	0.899	0.899	0.907	0.899	0.907	614,445	0.9027	0.00%
2017-03-07	1.070	1.070	1.080	1.070	1.080	1,038,000	1,116,140	1.0753	0.899	0.899	0.907	0.899	0.907	1,236,035	0.9030	-0.93%
2017-03-06	1.080	1.070	1.080	1.070	1.080	620,000	663,720	1.0705	0.907	0.899	0.907	0.899	0.907	738,287	0.8990	0.00%
2017-03-03	1.080	1.070	1.080	1.070	1.080	460,000	493,260	1.0723	0.907	0.899	0.907	0.899	0.907	547,761	0.9005	0.00%
2017-03-02	1.080	1.080	1.090	1.070	1.140	3,594,000	3,965,740	1.1034	0.907	0.907	0.915	0.899	0.957	4,279,683	0.9266	-4.42%
2017-03-01	1.130	1.120	1.130	1.060	1.130	2,858,000	3,143,860	1.1000	0.949	0.941	0.949	0.890	0.949	3,403,265	0.9238	4.63%
2017-02-28	1.080	1.070	1.080	1.050	1.080	774,000	827,300	1.0689	0.907	0.899	0.907	0.882	0.907	921,668	0.8976	2.86%
2017-02-27	1.050	1.050	1.070	1.050	1.070	638,000	675,380	1.0586	0.882	0.882	0.899	0.882	0.899	759,721	0.8890	0.00%
2017-02-24	1.050	1.050	1.060	1.050	1.070	706,000	747,500	1.0588	0.882	0.882	0.890	0.882	0.899	840,695	0.8891	-1.87%
2017-02-23	1.070	1.060	1.070	1.050	1.080	1,310,000	1,396,220	1.0658	0.899	0.890	0.899	0.882	0.907	1,559,929	0.8951	-1.83%
2017-02-22	1.090	1.080	1.100	1.080	1.100	844,000	917,460	1.0870	0.915	0.907	0.924	0.907	0.924	1,005,023	0.9129	1.87%
2017-02-21	1.070	1.060	1.070	1.060	1.100	3,108,000	3,362,660	1.0819	0.899	0.890	0.899	0.890	0.924	3,700,961	0.9086	0.94%
2017-02-20	1.060	1.060	1.070	1.050	1.070	426,000	451,760	1.0605	0.890	0.890	0.899	0.882	0.899	507,275	0.8906	0.00%
2017-02-17	1.060	1.050	1.060	1.060	1.080	828,000	884,660	1.0684	0.890	0.882	0.890	0.890	0.907	985,970	0.8972	-0.93%
2017-02-16	1.070	1.050	1.070	1.050	1.090	1,504,000	1,600,880	1.0644	0.899	0.882	0.899	0.882	0.915	1,790,941	0.8939	-0.93%
2017-02-15	1.080	1.060	1.080	1.050	1.090	2,124,000	2,251,840	1.0602	0.907	0.890	0.907	0.882	0.915	2,529,228	0.8903	1.89%
2017-02-14	1.060	1.060	1.070	1.060	1.080	1,174,000	1,245,840	1.0612	0.890	0.890	0.899	0.890	0.907	1,397,982	0.8912	-1.85%
2017-02-13	1.080	1.080	1.090	1.080	1.090	564,000	609,160	1.0801	0.907	0.907	0.915	0.907	0.915	671,603	0.9070	-0.92%
2017-02-10	1.090	1.080	1.090	1.080	1.100	1,350,000	1,472,960	1.0911	0.915	0.907	0.915	0.907	0.924	1,607,560	0.9163	-0.91%
2017-02-09	1.100	1.100	1.110	1.100	1.120	1,044,000	1,154,100	1.1055	0.924	0.924	0.932	0.924	0.941	1,243,180	0.9283	-1.79%
2017-02-08	1.120	1.110	1.130	1.110	1.140	1,432,000	1,606,580	1.1219	0.941	0.932	0.949	0.932	0.957	1,705,205	0.9422	-2.61%
2017-02-07	1.150	1.140	1.150	1.110	1.190	7,238,000	8,378,480	1.1576	0.966	0.957	0.966	0.932	0.999	8,618,905	0.9721	2.68%
2017-02-06	1.120	1.110	1.120	1.090	1.140	2,224,000	2,490,400	1.1198	0.941	0.932	0.941	0.915	0.957	2,648,307	0.9404	0.00%
2017-02-03	1.120	1.100	1.120	1.060	1.140	3,462,000	3,833,940	1.1074	0.941	0.924	0.941	0.890	0.957	4,122,499	0.9300	4.67%
2017-02-02	1.070	1.060	1.070	1.060	1.080	508,000	543,260	1.0694	0.899	0.890	0.899	0.890	0.907	604,919	0.8981	0.94%
2017-02-01	1.060	1.060	1.070	1.050	1.070	900,000	955,640	1.0618	0.890	0.890	0.899	0.882	0.899	1,071,707	0.8917	-0.93%
2017-01-27	1.070	1.050	1.070	1.050	1.070	130,000	137,660	1.0589	0.899	0.882	0.899	0.882	0.899	154,802	0.8893	1.90%
2017-01-26	1.050	1.050	1.060	1.050	1.060	998,000	1,056,980	1.0591	0.882	0.882	0.890	0.882	0.890	1,188,404	0.8894	-0.94%
2017-01-25	1.060	1.060	1.070	1.050	1.070	562,000	597,140	1.0625	0.890	0.890	0.899	0.882	0.899	669,221	0.8923	0.95%
2017-01-24	1.050	1.050	1.060	1.050	1.070	276,000	290,820	1.0537	0.882	0.882	0.890	0.882	0.899	328,657	0.8849	-1.87%
2017-01-23	1.070	1.060	1.080	1.060	1.110	1,404,000	1,517,760	1.0810	0.899	0.890	0.907	0.890	0.932	1,671,863	0.9078	0.00%
2017-01-20	1.070	1.050	1.070	1.050	1.070	1,378,000	1,464,600	1.0628	0.899	0.882	0.899	0.882	0.899	1,640,902	0.8926	2.88%
2017-01-19	1.040	1.040	1.050	1.020	1.070	2,406,006	2,521,846	1.0481	0.873	0.873	0.882	0.857	0.899	2,865,037	0.8802	-0.95%
2017-01-18	1.050	1.040	1.050	1.040	1.130	4,776,000	5,168,680	1.0822	0.882	0.873	0.882	0.873	0.949	5,687,192	0.9088	-4.55%
2017-01-17	1.100	1.090	1.100	1.080	1.180	8,970,000	10,237,220	1.1413	0.924	0.915	0.924	0.907	0.991	10,681,346	0.9584	1.85%
2017-01-16	1.080	1.080	1.090	1.080	1.210	13,498,000	15,113,060	1.1197	0.907	0.907	0.915	0.907	1.016	16,073,223	0.9403	-10.74%
2017-01-13	1.210	1.210	1.230	1.210	1.410	24,506,000	31,220,360	1.2740	1.016	1.016	1.033	1.016	1.184	29,181,389	1.0699	-12.32%
2017-01-12	1.380	1.370	1.380	1.320	1.630	103,258,000	151,466,160	1.4669	1.159	1.151	1.159	1.109	1.369	122,958,129	1.2319