Prices and Webb-site Total Returns

New Century Healthcare Holding Co. Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01518	2017-01-18			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	0.680	0.680	0.750	-	-	0	0	-	0.680	0.680	0.750	-	-	0	-	3.03%
2026-01-15	0.660	0.650	0.750	0.650	0.660	2,500	1,630	0.6520	0.660	0.650	0.750	0.650	0.660	2,500	0.6520	3.13%
2026-01-14	0.640	0.630	0.750	0.610	0.740	51,000	37,535	0.7360	0.640	0.630	0.750	0.610	0.740	51,000	0.7360	-3.03%
2026-01-13	0.660	0.660	0.700	0.660	0.690	7,000	4,750	0.6786	0.660	0.660	0.700	0.660	0.690	7,000	0.6786	0.00%
2026-01-12	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2026-01-09	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2026-01-08	0.660	0.650	0.700	0.650	0.660	25,500	16,700	0.6549	0.660	0.650	0.700	0.650	0.660	25,500	0.6549	0.00%
2026-01-07	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2026-01-06	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2026-01-05	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2026-01-02	0.660	0.660	0.700	0.660	0.660	3,000	1,980	0.6600	0.660	0.660	0.700	0.660	0.660	3,000	0.6600	0.00%
2025-12-31	0.660	0.660	0.700	0.660	0.660	1,500	990	0.6600	0.660	0.660	0.700	0.660	0.660	1,500	0.6600	0.00%
2025-12-30	0.660	0.660	0.700	0.560	0.660	8,490	5,444	0.6412	0.660	0.660	0.700	0.560	0.660	8,490	0.6412	4.76%
2025-12-29	0.630	0.620	0.700	0.510	0.630	39,500	23,385	0.5920	0.630	0.620	0.700	0.510	0.630	39,500	0.5920	-10.00%
2025-12-24	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2025-12-23	0.700	0.690	0.800	-	-	0	0	-	0.700	0.690	0.800	-	-	0	-	0.00%
2025-12-22	0.700	0.500	0.800	-	-	0	0	-	0.700	0.500	0.800	-	-	0	-	0.00%
2025-12-19	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2025-12-18	0.700	0.560	0.800	-	-	0	0	-	0.700	0.560	0.800	-	-	0	-	0.00%
2025-12-17	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2025-12-16	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2025-12-15	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2025-12-12	0.700	0.700	0.800	0.700	0.700	1,000	700	0.7000	0.700	0.700	0.800	0.700	0.700	1,000	0.7000	2.94%
2025-12-11	0.680	0.660	0.800	-	-	0	0	-	0.680	0.660	0.800	-	-	0	-	0.00%
2025-12-10	0.680	0.660	0.800	-	-	0	0	-	0.680	0.660	0.800	-	-	0	-	0.00%
2025-12-09	0.680	0.640	0.800	-	-	0	0	-	0.680	0.640	0.800	-	-	0	-	0.00%
2025-12-08	0.680	0.680	0.800	-	-	0	0	-	0.680	0.680	0.800	-	-	0	-	1.49%
2025-12-05	0.670	0.670	0.790	0.650	0.650	1,000	650	0.6500	0.670	0.670	0.790	0.650	0.650	1,000	0.6500	-5.63%
2025-12-04	0.710	0.680	0.800	-	-	0	0	-	0.710	0.680	0.800	-	-	0	-	0.00%
2025-12-03	0.710	0.680	0.790	-	-	0	0	-	0.710	0.680	0.790	-	-	0	-	0.00%
2025-12-02	0.710	0.690	0.790	0.630	0.780	470,000	335,750	0.7144	0.710	0.690	0.790	0.630	0.780	470,000	0.7144	2.90%
2025-12-01	0.690	0.690	0.800	0.680	0.790	214,000	159,025	0.7431	0.690	0.690	0.800	0.680	0.790	214,000	0.7431	-2.82%
2025-11-28	0.710	0.690	0.750	0.670	0.760	299,000	215,585	0.7210	0.710	0.690	0.750	0.670	0.760	299,000	0.7210	-1.39%
2025-11-27	0.720	0.710	0.740	0.680	0.770	630,000	458,450	0.7277	0.720	0.710	0.740	0.680	0.770	630,000	0.7277	-2.70%
2025-11-26	0.740	0.670	0.780	0.670	0.840	711,000	527,385	0.7418	0.740	0.670	0.780	0.670	0.840	711,000	0.7418	2.78%
2025-11-25	0.720	0.720	0.780	0.680	0.810	320,500	241,605	0.7538	0.720	0.720	0.780	0.680	0.810	320,500	0.7538	7.46%
2025-11-24	0.670	0.670	0.800	0.550	0.660	22,000	13,315	0.6052	0.670	0.670	0.800	0.550	0.660	22,000	0.6052	-12.99%
2025-11-21	0.770	0.570	0.780	0.510	0.800	406,000	284,660	0.7011	0.770	0.570	0.780	0.510	0.800	406,000	0.7011	13.24%
2025-11-20	0.680	0.660	0.850	0.660	0.750	562,000	400,680	0.7130	0.680	0.660	0.850	0.660	0.750	562,000	0.7130	-2.86%
2025-11-19	0.700	0.630	0.840	0.700	0.710	198,500	143,890	0.7249	0.700	0.630	0.840	0.700	0.710	198,500	0.7249	-9.09%
2025-11-18	0.770	0.730	0.800	0.600	0.810	639,000	492,460	0.7707	0.770	0.730	0.800	0.600	0.810	639,000	0.7707	0.00%
2025-11-17	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-3.75%
2025-11-14	0.800	-	0.850	-	-	0	0	-	0.800	-	0.850	-	-	0	-	0.00%
2025-11-13	0.800	0.500	0.850	-	-	0	0	-	0.800	0.500	0.850	-	-	0	-	0.00%
2025-11-12	0.800	0.500	0.800	-	-	0	0	-	0.800	0.500	0.800	-	-	0	-	0.00%
2025-11-11	0.800	0.500	0.830	-	-	0	0	-	0.800	0.500	0.830	-	-	0	-	0.00%
2025-11-10	0.800	0.500	0.800	-	-	0	0	-	0.800	0.500	0.800	-	-	0	-	0.00%
2025-11-07	0.800	-	0.850	-	-	0	0	-	0.800	-	0.850	-	-	0	-	0.00%
2025-11-06	0.800	0.500	0.800	-	-	0	0	-	0.800	0.500	0.800	-	-	0	-	-1.23%
2025-11-05	0.810	0.500	0.810	-	-	0	0	-	0.810	0.500	0.810	-	-	0	-	0.00%
2025-11-04	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-1.22%
2025-11-03	0.820	0.500	0.820	-	-	0	0	-	0.820	0.500	0.820	-	-	0	-	0.00%
2025-10-31	0.820	0.500	0.820	-	-	0	0	-	0.820	0.500	0.820	-	-	0	-	0.00%
2025-10-30	0.820	0.530	0.820	-	-	0	0	-	0.820	0.530	0.820	-	-	0	-	0.00%
2025-10-28	0.820	0.500	0.850	-	-	0	0	-	0.820	0.500	0.850	-	-	0	-	0.00%
2025-10-27	0.820	0.520	0.850	-	-	0	0	-	0.820	0.520	0.850	-	-	0	-	0.00%
2025-10-24	0.820	0.550	0.840	0.800	0.840	11,000	9,025	0.8205	0.820	0.550	0.840	0.800	0.840	11,000	0.8205	2.50%
2025-10-23	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
2025-10-22	0.800	0.500	0.840	-	-	0	0	-	0.800	0.500	0.840	-	-	0	-	0.00%
2025-10-21	0.800	0.500	0.830	-	-	0	0	-	0.800	0.500	0.830	-	-	0	-	0.00%
2025-10-20	0.800	0.500	0.840	-	-	0	0	-	0.800	0.500	0.840	-	-	0	-	0.00%
2025-10-17	0.800	0.800	0.830	0.800	0.800	4,000	3,200	0.8000	0.800	0.800	0.830	0.800	0.800	4,000	0.8000	0.00%
2025-10-16	0.800	0.500	0.830	-	-	0	0	-	0.800	0.500	0.830	-	-	0	-	0.00%
2025-10-15	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
2025-10-14	0.800	0.520	0.830	-	-	0	0	-	0.800	0.520	0.830	-	-	0	-	0.00%
2025-10-13	0.800	0.540	0.800	-	-	0	0	-	0.800	0.540	0.800	-	-	0	-	0.00%
2025-10-10	0.800	0.500	0.830	-	-	0	0	-	0.800	0.500	0.830	-	-	0	-	0.00%
2025-10-09	0.800	0.580	0.830	-	-	0	0	-	0.800	0.580	0.830	-	-	0	-	0.00%
2025-10-08	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-10-06	0.800	0.500	0.800	-	-	0	0	-	0.800	0.500	0.800	-	-	0	-	0.00%
2025-10-03	0.800	0.540	0.800	-	-	0	0	-	0.800	0.540	0.800	-	-	0	-	0.00%
2025-10-02	0.800	0.790	0.800	0.780	0.820	225,000	180,005	0.8000	0.800	0.790	0.800	0.780	0.820	225,000	0.8000	14.29%
2025-09-30	0.700	0.500	0.780	-	-	0	0	-	0.700	0.500	0.780	-	-	0	-	0.00%
2025-09-29	0.700	0.500	0.780	-	-	0	0	-	0.700	0.500	0.780	-	-	0	-	0.00%
2025-09-26	0.700	0.610	0.780	-	-	0	0	-	0.700	0.610	0.780	-	-	0	-	0.00%
2025-09-25	0.700	0.500	0.780	-	-	0	0	-	0.700	0.500	0.780	-	-	0	-	0.00%
2025-09-24	0.700	0.510	0.780	0.690	0.700	50,000	34,840	0.6968	0.700	0.510	0.780	0.690	0.700	50,000	0.6968	0.00%
2025-09-23	0.700	0.590	0.780	-	-	0	0	-	0.700	0.590	0.780	-	-	0	-	0.00%
2025-09-22	0.700	0.510	0.780	-	-	0	0	-	0.700	0.510	0.780	-	-	0	-	0.00%
2025-09-19	0.700	0.630	0.780	-	-	0	0	-	0.700	0.630	0.780	-	-	0	-	0.00%
2025-09-18	0.700	0.610	0.780	-	-	0	0	-	0.700	0.610	0.780	-	-	0	-	0.00%
2025-09-17	0.700	0.700	0.780	0.700	0.710	12,000	8,440	0.7033	0.700	0.700	0.780	0.700	0.710	12,000	0.7033	-5.41%
2025-09-16	0.740	0.700	0.750	0.740	0.740	500	370	0.7400	0.740	0.700	0.750	0.740	0.740	500	0.7400	-1.33%
2025-09-15	0.750	0.660	0.750	0.650	0.750	39,500	27,680	0.7008	0.750	0.660	0.750	0.650	0.750	39,500	0.7008	-2.60%
2025-09-12	0.770	0.700	0.770	0.770	0.800	7,000	5,525	0.7893	0.770	0.700	0.770	0.770	0.800	7,000	0.7893	-3.75%
2025-09-11	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2025-09-10	0.800	0.790	0.800	0.420	0.800	106,000	77,170	0.7280	0.800	0.790	0.800	0.420	0.800	106,000	0.7280	-2.44%
2025-09-09	0.820	0.830	0.850	0.640	0.860	172,500	138,160	0.8009	0.820	0.830	0.850	0.640	0.860	172,500	0.8009	2.50%
2025-09-08	0.800	0.800	0.850	0.800	0.850	3,000	2,425	0.8083	0.800	0.800	0.850	0.800	0.850	3,000	0.8083	0.00%
2025-09-05	0.800	0.800	0.850	0.800	0.800	11,000	8,800	0.8000	0.800	0.800	0.850	0.800	0.800	11,000	0.8000	0.00%
2025-09-04	0.800	0.800	0.810	0.800	0.800	1,757,500	1,406,000	0.8000	0.800	0.800	0.810	0.800	0.800	1,757,500	0.8000	0.00%
2025-09-03	0.800	0.800	0.830	0.800	0.810	274,500	219,835	0.8009	0.800	0.800	0.830	0.800	0.810	274,500	0.8009	0.00%
2025-09-02	0.800	0.800	0.830	0.800	0.800	446,500	357,200	0.8000	0.800	0.800	0.830	0.800	0.800	446,500	0.8000	0.00%
2025-09-01	0.800	0.800	0.830	0.740	0.800	1,102,000	874,480	0.7935	0.800	0.800	0.830	0.740	0.800	1,102,000	0.7935	6.67%
2025-08-29	0.750	0.720	0.750	0.750	0.780	43,000	32,780	0.7623	0.750	0.720	0.750	0.750	0.780	43,000	0.7623	-3.85%
2025-08-28	0.780	0.770	0.800	-	-	0	0	-	0.780	0.770	0.800	-	-	0	-	0.00%
2025-08-27	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2025-08-26	0.780	0.750	0.780	0.770	0.800	88,000	68,790	0.7817	0.780	0.750	0.780	0.770	0.800	88,000	0.7817	-2.50%
2025-08-25	0.800	0.780	0.850	0.800	0.800	97,000	77,600	0.8000	0.800	0.780	0.850	0.800	0.800	97,000	0.8000	2.56%
2025-08-22	0.780	0.780	0.850	0.780	0.800	45,000	35,980	0.7996	0.780	0.780	0.850	0.780	0.800	45,000	0.7996	-2.50%
2025-08-21	0.800	0.780	0.850	0.790	0.800	46,000	36,790	0.7998	0.800	0.780	0.850	0.790	0.800	46,000	0.7998	0.00%
2025-08-20	0.800	0.800	0.850	0.800	0.810	95,500	76,440	0.8004	0.800	0.800	0.850	0.800	0.810	95,500	0.8004	0.00%
2025-08-19	0.800	0.780	0.850	0.800	0.810	65,000	52,620	0.8095	0.800	0.780	0.850	0.800	0.810	65,000	0.8095	-1.23%
2025-08-18	0.810	0.800	0.850	0.810	0.810	65,000	52,650	0.8100	0.810	0.800	0.850	0.810	0.810	65,000	0.8100	0.00%
2025-08-15	0.810	0.810	0.900	-	-	0	0	-	0.810	0.810	0.900	-	-	0	-	1.25%
2025-08-14	0.800	0.800	0.990	-	-	0	0	-	0.800	0.800	0.990	-	-	0	-	0.00%
2025-08-13	0.800	0.780	0.840	-	-	0	0	-	0.800	0.780	0.840	-	-	0	-	0.00%
2025-08-12	0.800	0.790	1.000	0.800	0.820	45,000	36,780	0.8173	0.800	0.790	1.000	0.800	0.820	45,000	0.8173	-1.23%
2025-08-11	0.810	0.810	1.000	0.760	0.820	382,000	308,980	0.8088	0.810	0.810	1.000	0.760	0.820	382,000	0.8088	-2.41%
2025-08-08	0.830	0.820	0.990	0.830	1.000	19,500	17,885	0.9172	0.830	0.820	0.990	0.830	1.000	19,500	0.9172	-1.19%
2025-08-07	0.840	0.840	1.050	-	-	0	0	-	0.840	0.840	1.050	-	-	0	-	0.00%
2025-08-06	0.840	0.840	1.000	0.840	0.860	67,500	56,815	0.8417	0.840	0.840	1.000	0.840	0.860	67,500	0.8417	-4.55%
2025-08-05	0.880	0.860	0.940	-	-	0	0	-	0.880	0.860	0.940	-	-	0	-	0.00%
2025-08-04	0.880	0.880	0.890	0.880	0.880	500	440	0.8800	0.880	0.880	0.890	0.880	0.880	500	0.8800	-2.22%
2025-08-01	0.900	0.900	1.040	0.860	0.890	98,500	86,810	0.8813	0.900	0.900	1.040	0.860	0.890	98,500	0.8813	4.65%
2025-07-31	0.860	0.860	0.890	0.860	0.860	33,000	28,380	0.8600	0.860	0.860	0.890	0.860	0.860	33,000	0.8600	1.18%
2025-07-30	0.850	0.850	0.890	0.850	0.860	139,000	118,155	0.8500	0.850	0.850	0.890	0.850	0.860	139,000	0.8500	-4.49%
2025-07-29	0.890	0.850	0.890	0.840	0.890	22,000	19,080	0.8673	0.890	0.850	0.890	0.840	0.890	22,000	0.8673	8.54%
2025-07-28	0.820	0.820	0.850	0.820	0.890	5,000	4,355	0.8710	0.820	0.820	0.850	0.820	0.890	5,000	0.8710	-5.75%
2025-07-25	0.870	0.860	0.890	0.860	0.890	35,000	30,685	0.8767	0.870	0.860	0.890	0.860	0.890	35,000	0.8767	6.10%
2025-07-24	0.820	0.820	0.890	0.820	0.840	5,000	4,190	0.8380	0.820	0.820	0.890	0.820	0.840	5,000	0.8380	-2.38%
2025-07-23	0.840	0.840	0.890	-	-	0	0	-	0.840	0.840	0.890	-	-	0	-	0.00%
2025-07-22	0.840	0.810	-	0.820	0.840	11,500	9,620	0.8365	0.840	0.810	-	0.820	0.840	11,500	0.8365	10.53%
2025-07-21	0.760	0.770	0.850	0.720	0.860	60,500	45,860	0.7580	0.760	0.770	0.850	0.720	0.860	60,500	0.7580	-10.59%
2025-07-18	0.850	0.800	0.850	0.850	0.850	16,000	13,600	0.8500	0.850	0.800	0.850	0.850	0.850	16,000	0.8500	1.19%
2025-07-17	0.840	0.830	0.850	0.820	0.840	29,500	24,520	0.8312	0.840	0.830	0.850	0.820	0.840	29,500	0.8312	2.44%
2025-07-16	0.820	0.820	0.830	0.810	0.820	2,500	2,030	0.8120	0.820	0.820	0.830	0.810	0.820	2,500	0.8120	-2.38%
2025-07-15	0.840	0.800	0.840	0.800	0.840	50,000	40,800	0.8160	0.840	0.800	0.840	0.800	0.840	50,000	0.8160	2.44%
2025-07-14	0.820	0.820	0.850	0.820	0.820	4,500	3,720	0.8267	0.820	0.820	0.850	0.820	0.820	4,500	0.8267	-1.20%
2025-07-11	0.830	0.830	0.890	0.830	0.850	24,500	20,815	0.8496	0.830	0.830	0.890	0.830	0.850	24,500	0.8496	-2.35%
2025-07-10	0.850	0.850	0.890	0.850	0.880	6,000	5,265	0.8775	0.850	0.850	0.890	0.850	0.880	6,000	0.8775	0.00%
2025-07-09	0.850	0.850	0.890	-	-	0	0	-	0.850	0.850	0.890	-	-	0	-	0.00%
2025-07-08	0.850	0.700	0.890	-	-	0	0	-	0.850	0.700	0.890	-	-	0	-	0.00%
2025-07-07	0.850	0.740	0.890	-	-	0	0	-	0.850	0.740	0.890	-	-	0	-	0.00%
2025-07-04	0.850	0.710	0.890	0.850	0.850	12,000	10,200	0.8500	0.850	0.710	0.890	0.850	0.850	12,000	0.8500	0.00%
2025-07-03	0.850	0.850	0.890	0.850	0.850	1,000	850	0.8500	0.850	0.850	0.890	0.850	0.850	1,000	0.8500	2.41%
2025-07-02	0.830	0.830	0.890	0.800	0.830	336,500	275,000	0.8172	0.830	0.830	0.890	0.800	0.830	336,500	0.8172	3.75%
2025-06-30	0.800	0.780	0.800	0.800	0.820	131,000	105,310	0.8039	0.800	0.780	0.800	0.800	0.820	131,000	0.8039	-3.61%
2025-06-27	0.830	0.830	0.890	0.830	0.840	10,500	8,780	0.8362	0.830	0.830	0.890	0.830	0.840	10,500	0.8362	0.00%
2025-06-26	0.830	0.830	0.840	0.830	0.840	22,500	18,865	0.8384	0.830	0.830	0.840	0.830	0.840	22,500	0.8384	0.00%
2025-06-25	0.830	0.830	0.850	0.830	0.850	101,500	85,245	0.8399	0.830	0.830	0.850	0.830	0.850	101,500	0.8399	-6.74%
2025-06-24	0.890	0.800	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.800	0.890	0.890	0.890	10,000	0.8900	0.00%
2025-06-23	0.890	0.830	0.890	0.890	0.890	12,000	10,680	0.8900	0.890	0.830	0.890	0.890	0.890	12,000	0.8900	-1.11%
2025-06-20	0.900	0.850	0.900	0.900	0.900	106,500	95,850	0.9000	0.900	0.850	0.900	0.900	0.900	106,500	0.9000	-1.10%
2025-06-19	0.910	0.800	0.910	0.910	0.920	160,000	145,845	0.9115	0.910	0.800	0.910	0.910	0.920	160,000	0.9115	0.00%
2025-06-18	0.910	0.910	0.930	0.910	0.970	101,500	93,400	0.9202	0.910	0.910	0.930	0.910	0.970	101,500	0.9202	-7.14%
2025-06-17	0.980	0.940	0.980	0.980	1.080	186,500	192,605	1.0327	0.980	0.940	0.980	0.980	1.080	186,500	1.0327	-10.91%
2025-06-16	1.100	1.010	1.100	1.100	1.150	6,500	7,200	1.1077	1.100	1.010	1.100	1.100	1.150	6,500	1.1077	0.00%
2025-06-13	1.100	1.010	1.100	1.100	1.100	50,500	55,550	1.1000	1.100	1.010	1.100	1.100	1.100	50,500	1.1000	-5.98%
2025-06-12	1.170	-	1.310	-	-	0	0	-	1.170	-	1.310	-	-	0	-	0.00%
2025-06-11	1.170	1.100	1.310	-	-	0	0	-	1.170	1.100	1.310	-	-	0	-	0.00%
2025-06-10	1.170	1.170	1.240	-	-	0	0	-	1.170	1.170	1.240	-	-	0	-	0.86%
2025-06-09	1.160	1.160	1.250	1.150	1.170	23,500	27,370	1.1647	1.160	1.160	1.250	1.150	1.170	23,500	1.1647	-0.85%
2025-06-06	1.170	1.170	1.260	1.170	1.190	48,000	56,685	1.1809	1.170	1.170	1.260	1.170	1.190	48,000	1.1809	-1.68%
2025-06-05	1.190	1.190	1.240	1.190	1.190	1,000	1,190	1.1900	1.190	1.190	1.240	1.190	1.190	1,000	1.1900	0.00%
2025-06-04	1.190	1.190	1.280	1.190	1.200	63,000	75,510	1.1986	1.190	1.190	1.280	1.190	1.200	63,000	1.1986	-0.83%
2025-06-03	1.200	1.200	1.280	1.200	1.200	103,000	123,600	1.2000	1.200	1.200	1.280	1.200	1.200	103,000	1.2000	0.00%
2025-06-02	1.200	1.200	1.280	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2025-05-30	1.200	1.200	1.320	1.200	1.200	3,500	4,200	1.2000	1.200	1.200	1.320	1.200	1.200	3,500	1.2000	0.00%
2025-05-29	1.200	1.100	1.200	1.200	1.250	16,000	19,255	1.2034	1.200	1.100	1.200	1.200	1.250	16,000	1.2034	-2.27%
2025-05-28	1.250	1.200	1.250	1.290	1.290	500	645	1.2900	1.228	1.179	1.228	1.267	1.267	509	1.2672	4.17%
2025-05-27	1.200	1.200	1.320	1.200	1.210	107,000	128,815	1.2039	1.179	1.179	1.297	1.179	1.189	108,926	1.1826	-0.83%
2025-05-26	1.210	1.210	1.280	1.210	1.210	500	605	1.2100	1.189	1.189	1.257	1.189	1.189	509	1.1886	0.00%
2025-05-23	1.210	1.210	1.250	1.210	1.210	10,000	12,100	1.2100	1.189	1.189	1.228	1.189	1.189	10,180	1.1886	0.00%
2025-05-22	1.210	1.210	1.250	1.210	1.210	7,500	9,075	1.2100	1.189	1.189	1.228	1.189	1.189	7,635	1.1886	-4.72%
2025-05-21	1.270	1.200	1.280	1.210	1.270	35,000	42,620	1.2177	1.248	1.179	1.257	1.189	1.248	35,630	1.1962	5.83%
2025-05-20	1.200	1.200	1.210	1.200	1.200	10,500	12,600	1.2000	1.179	1.179	1.189	1.179	1.179	10,689	1.1788	0.00%
2025-05-19	1.200	1.200	1.260	1.190	1.200	29,500	35,355	1.1985	1.179	1.179	1.238	1.169	1.179	30,031	1.1773	0.00%
2025-05-16	1.200	1.200	1.320	-	-	0	0	-	1.179	1.179	1.297	-	-	0	-	0.00%
2025-05-15	1.200	1.200	1.240	1.200	1.240	52,500	63,750	1.2143	1.179	1.179	1.218	1.179	1.218	53,445	1.1928	-3.23%
2025-05-14	1.240	1.230	1.290	1.240	1.260	12,000	14,970	1.2475	1.218	1.208	1.267	1.218	1.238	12,216	1.2254	-1.59%
2025-05-13	1.260	1.190	1.270	1.190	1.260	21,000	25,790	1.2281	1.238	1.169	1.248	1.169	1.238	21,378	1.2064	5.88%
2025-05-12	1.190	1.190	1.250	1.180	1.200	180,500	216,020	1.1968	1.169	1.169	1.228	1.159	1.179	183,749	1.1756	-0.83%
2025-05-09	1.200	1.200	1.250	1.200	1.200	16,000	19,200	1.2000	1.179	1.179	1.228	1.179	1.179	16,288	1.1788	0.00%
2025-05-08	1.200	1.170	1.280	1.140	1.200	63,000	73,770	1.1710	1.179	1.149	1.257	1.120	1.179	64,134	1.1502	4.35%
2025-05-07	1.150	1.150	1.190	1.120	1.190	82,500	94,460	1.1450	1.130	1.130	1.169	1.100	1.169	83,985	1.1247	1.77%
2025-05-06	1.130	1.130	1.250	-	-	0	0	-	1.110	1.110	1.228	-	-	0	-	0.00%
2025-05-02	1.130	1.130	1.400	-	-	0	0	-	1.110	1.110	1.375	-	-	0	-	0.00%
2025-04-30	1.130	1.120	1.250	-	-	0	0	-	1.110	1.100	1.228	-	-	0	-	0.00%
2025-04-29	1.130	1.130	1.200	-	-	0	0	-	1.110	1.110	1.179	-	-	0	-	0.89%
2025-04-28	1.120	1.120	1.300	-	-	0	0	-	1.100	1.100	1.277	-	-	0	-	0.00%
2025-04-25	1.120	1.120	1.290	-	-	0	0	-	1.100	1.100	1.267	-	-	0	-	1.82%
2025-04-24	1.100	1.100	-	1.100	1.100	82,500	90,750	1.1000	1.081	1.081	-	1.081	1.081	83,985	1.0806	0.00%
2025-04-23	1.100	1.100	1.230	1.100	1.110	146,500	162,340	1.1081	1.081	1.081	1.208	1.081	1.090	149,137	1.0885	0.00%
2025-04-22	1.100	1.100	1.200	-	-	0	0	-	1.081	1.081	1.179	-	-	0	-	0.00%
2025-04-17	1.100	1.100	1.200	1.100	1.100	10,500	11,550	1.1000	1.081	1.081	1.179	1.081	1.081	10,689	1.0806	0.00%
2025-04-16	1.100	1.100	1.110	1.100	1.120	60,500	67,550	1.1165	1.081	1.081	1.090	1.081	1.100	61,589	1.0968	-2.65%
2025-04-15	1.130	1.130	1.200	-	-	0	0	-	1.110	1.110	1.179	-	-	0	-	0.00%
2025-04-14	1.130	1.130	1.200	-	-	0	0	-	1.110	1.110	1.179	-	-	0	-	0.89%
2025-04-11	1.120	1.120	1.170	1.120	1.130	59,000	66,380	1.1251	1.100	1.100	1.149	1.100	1.110	60,062	1.1052	0.00%
2025-04-10	1.120	1.120	1.290	1.110	1.180	150,000	171,780	1.1452	1.100	1.100	1.267	1.090	1.159	152,700	1.1250	-2.61%
2025-04-09	1.150	1.150	1.380	1.150	1.170	50,000	58,395	1.1679	1.130	1.130	1.356	1.130	1.149	50,900	1.1473	-1.71%
2025-04-08	1.170	1.170	1.200	1.160	1.180	40,500	47,580	1.1748	1.149	1.149	1.179	1.139	1.159	41,229	1.1540	1.74%
2025-04-07	1.150	1.150	1.290	1.150	1.470	115,500	139,865	1.2110	1.130	1.130	1.267	1.130	1.444	117,579	1.1895	-4.17%
2025-04-03	1.200	1.150	1.300	1.200	1.200	16,500	19,800	1.2000	1.179	1.130	1.277	1.179	1.179	16,797	1.1788	-2.44%
2025-04-02	1.230	1.230	1.300	1.200	1.250	142,000	174,545	1.2292	1.208	1.208	1.277	1.179	1.228	144,556	1.2075	-1.60%
2025-04-01	1.250	1.250	1.290	1.250	1.260	23,000	28,785	1.2515	1.228	1.228	1.267	1.228	1.238	23,414	1.2294	0.00%
2025-03-31	1.250	1.250	1.370	1.060	1.400	429,000	520,565	1.2134	1.228	1.228	1.346	1.041	1.375	436,721	1.1920	4.17%
2025-03-28	1.200	1.200	1.280	1.190	1.200	362,000	433,400	1.1972	1.179	1.179	1.257	1.169	1.179	368,515	1.1761	0.00%
2025-03-27	1.200	1.200	1.220	1.000	1.200	543,500	650,220	1.1964	1.179	1.179	1.198	0.982	1.179	553,282	1.1752	0.00%
2025-03-26	1.200	1.200	1.210	1.060	1.200	151,500	180,355	1.1905	1.179	1.179	1.189	1.041	1.179	154,227	1.1694	0.00%
2025-03-25	1.200	1.100	1.200	1.200	1.200	108,000	129,620	1.2002	1.179	1.081	1.179	1.179	1.179	109,944	1.1790	0.00%
2025-03-24	1.200	1.050	1.210	1.200	1.200	35,000	42,000	1.2000	1.179	1.031	1.189	1.179	1.179	35,630	1.1788	0.00%
2025-03-21	1.200	1.120	1.250	1.160	1.300	79,000	95,570	1.2097	1.179	1.100	1.228	1.139	1.277	80,422	1.1884	0.00%
2025-03-20	1.200	1.020	1.220	-	-	0	0	-	1.179	1.002	1.198	-	-	0	-	0.00%
2025-03-19	1.200	1.200	1.310	1.200	1.300	22,500	27,050	1.2022	1.179	1.179	1.287	1.179	1.277	22,905	1.1810	0.00%
2025-03-18	1.200	1.200	1.260	1.200	1.300	224,500	275,010	1.2250	1.179	1.179	1.238	1.179	1.277	228,541	1.2033	0.00%
2025-03-17	1.200	1.200	1.250	1.190	1.250	505,000	603,595	1.1952	1.179	1.179	1.228	1.169	1.228	514,089	1.1741	1.69%
2025-03-14	1.180	1.000	1.290	-	-	0	0	-	1.159	0.982	1.267	-	-	0	-	0.00%
2025-03-13	1.180	1.150	1.290	1.180	1.300	6,500	7,850	1.2077	1.159	1.130	1.267	1.159	1.277	6,617	1.1863	-1.67%
2025-03-12	1.200	1.050	1.200	-	-	0	0	-	1.179	1.031	1.179	-	-	0	-	0.00%
2025-03-11	1.200	1.110	1.210	1.000	1.210	551,500	599,565	1.0872	1.179	1.090	1.189	0.982	1.189	561,426	1.0679	-0.83%
2025-03-10	1.210	1.150	1.330	-	-	0	0	-	1.189	1.130	1.306	-	-	0	-	0.00%
2025-03-07	1.210	1.270	1.290	1.170	1.210	97,000	113,895	1.1742	1.189	1.248	1.267	1.149	1.189	98,746	1.1534	-5.47%
2025-03-06	1.280	1.160	1.280	-	-	0	0	-	1.257	1.139	1.257	-	-	0	-	0.00%
2025-03-05	1.280	1.190	1.290	1.140	1.290	29,000	34,375	1.1853	1.257	1.169	1.267	1.120	1.267	29,522	1.1644	12.28%
2025-03-04	1.140	1.050	1.140	1.100	1.150	1,500	1,700	1.1333	1.120	1.031	1.120	1.081	1.130	1,527	1.1133	-0.87%
2025-03-03	1.150	1.100	1.150	1.150	1.150	10,000	11,500	1.1500	1.130	1.081	1.130	1.130	1.130	10,180	1.1297	0.00%
2025-02-28	1.150	1.130	1.250	1.150	1.180	92,000	107,145	1.1646	1.130	1.110	1.228	1.130	1.159	93,656	1.1440	-0.86%
2025-02-27	1.160	1.160	1.220	1.160	1.160	9,000	10,440	1.1600	1.139	1.139	1.198	1.139	1.139	9,162	1.1395	0.00%
2025-02-26	1.160	1.160	1.240	1.150	1.170	315,000	365,420	1.1601	1.139	1.139	1.218	1.130	1.149	320,669	1.1396	-2.52%
2025-02-25	1.190	1.190	1.280	1.100	1.250	1,004,000	1,234,110	1.2292	1.169	1.169	1.257	1.081	1.228	1,022,070	1.2075	-5.56%
2025-02-24	1.260	1.240	1.260	1.210	1.260	14,500	17,710	1.2214	1.238	1.218	1.238	1.189	1.238	14,761	1.1998	0.80%
2025-02-21	1.250	1.230	1.280	1.220	1.280	56,500	71,990	1.2742	1.228	1.208	1.257	1.198	1.257	57,517	1.2516	-7.41%
2025-02-20	1.350	1.230	1.350	1.150	1.350	590,500	688,335	1.1657	1.326	1.208	1.326	1.130	1.326	601,128	1.1451	12.50%
2025-02-19	1.200	1.190	1.250	1.170	1.350	482,000	604,490	1.2541	1.179	1.169	1.228	1.149	1.326	490,675	1.2320	-4.00%
2025-02-18	1.250	1.220	1.250	1.010	1.290	3,333,500	3,878,010	1.1633	1.228	1.198	1.228	0.992	1.267	3,393,497	1.1428	31.58%
2025-02-17	0.950	0.950	1.040	0.950	1.100	110,000	119,455	1.0860	0.933	0.933	1.022	0.933	1.081	111,980	1.0668	0.00%
2025-02-14	0.950	0.950	1.000	0.950	0.950	1,000	950	0.9500	0.933	0.933	0.982	0.933	0.933	1,018	0.9332	0.00%
2025-02-13	0.950	0.920	1.100	-	-	0	0	-	0.933	0.904	1.081	-	-	0	-	0.00%
2025-02-12	0.950	0.940	1.010	0.950	0.950	8,500	8,075	0.9500	0.933	0.923	0.992	0.933	0.933	8,653	0.9332	2.15%
2025-02-11	0.930	0.930	1.000	0.930	0.980	30,500	29,865	0.9792	0.914	0.914	0.982	0.914	0.963	31,049	0.9619	-7.00%
2025-02-10	1.000	0.980	-	0.980	1.000	12,500	12,430	0.9944	0.982	0.963	-	0.963	0.982	12,725	0.9768	0.00%
2025-02-07	1.000	1.000	1.040	1.000	1.000	4,000	4,000	1.0000	0.982	0.982	1.022	0.982	0.982	4,072	0.9823	0.00%
2025-02-06	1.000	1.000	1.010	-	-	0	0	-	0.982	0.982	0.992	-	-	0	-	0.00%
2025-02-05	1.000	1.000	1.050	1.000	1.000	4,500	4,500	1.0000	0.982	0.982	1.031	0.982	0.982	4,581	0.9823	0.00%
2025-02-04	1.000	0.900	1.000	1.000	1.000	5,500	5,500	1.0000	0.982	0.884	0.982	0.982	0.982	5,599	0.9823	0.00%
2025-02-03	1.000	0.960	1.000	1.000	1.000	13,000	13,000	1.0000	0.982	0.943	0.982	0.982	0.982	13,234	0.9823	0.00%
2025-01-28	1.000	0.970	1.040	0.970	1.000	26,500	26,065	0.9836	0.982	0.953	1.022	0.953	0.982	26,977	0.9662	4.17%
2025-01-27	0.960	0.950	0.980	0.950	0.960	21,000	20,110	0.9576	0.943	0.933	0.963	0.933	0.943	21,378	0.9407	4.35%
2025-01-24	0.920	0.920	0.950	-	-	0	0	-	0.904	0.904	0.933	-	-	0	-	0.00%
2025-01-23	0.920	0.910	0.930	0.920	0.920	500	460	0.9200	0.904	0.894	0.914	0.904	0.904	509	0.9037	2.22%
2025-01-22	0.900	0.900	0.980	-	-	0	0	-	0.884	0.884	0.963	-	-	0	-	0.00%
2025-01-21	0.900	0.900	0.950	0.830	0.900	35,000	30,350	0.8671	0.884	0.884	0.933	0.815	0.884	35,630	0.8518	3.45%
2025-01-20	0.870	0.850	0.870	-	-	0	0	-	0.855	0.835	0.855	-	-	0	-	0.00%
2025-01-17	0.870	0.830	0.940	-	-	0	0	-	0.855	0.815	0.923	-	-	0	-	0.00%
2025-01-16	0.870	0.710	0.950	-	-	0	0	-	0.855	0.697	0.933	-	-	0	-	0.00%
2025-01-15	0.870	0.810	0.950	-	-	0	0	-	0.855	0.796	0.933	-	-	0	-	0.00%
2025-01-14	0.870	0.820	0.950	-	-	0	0	-	0.855	0.806	0.933	-	-	0	-	0.00%
2025-01-13	0.870	0.810	0.990	-	-	0	0	-	0.855	0.796	0.972	-	-	0	-	0.00%
2025-01-10	0.870	0.870	0.950	0.870	0.870	15,000	13,050	0.8700	0.855	0.855	0.933	0.855	0.855	15,270	0.8546	0.00%
2025-01-09	0.870	0.860	0.870	0.870	0.900	10,000	8,760	0.8760	0.855	0.845	0.855	0.855	0.884	10,180	0.8605	-13.00%
2025-01-08	1.000	0.900	1.000	-	-	0	0	-	0.982	0.884	0.982	-	-	0	-	0.00%
2025-01-07	1.000	0.900	1.050	-	-	0	0	-	0.982	0.884	1.031	-	-	0	-	0.00%
2025-01-06	1.000	0.900	1.000	-	-	0	0	-	0.982	0.884	0.982	-	-	0	-	0.00%
2025-01-03	1.000	0.900	1.030	-	-	0	0	-	0.982	0.884	1.012	-	-	0	-	0.00%
2025-01-02	1.000	0.900	1.030	-	-	0	0	-	0.982	0.884	1.012	-	-	0	-	0.00%
2024-12-31	1.000	-	1.020	-	-	0	0	-	0.982	-	1.002	-	-	0	-	0.00%
2024-12-30	1.000	0.920	1.030	-	-	0	0	-	0.982	0.904	1.012	-	-	0	-	0.00%
2024-12-27	1.000	0.900	1.030	1.000	1.030	6,000	6,030	1.0050	0.982	0.884	1.012	0.982	1.012	6,108	0.9872	-2.91%
2024-12-24	1.030	-	1.040	-	-	0	0	-	1.012	-	1.022	-	-	0	-	0.00%
2024-12-23	1.030	-	1.030	1.030	1.030	500	515	1.0300	1.012	-	1.012	1.012	1.012	509	1.0118	3.00%
2024-12-20	1.000	0.900	1.000	-	-	0	0	-	0.982	0.884	0.982	-	-	0	-	0.00%
2024-12-19	1.000	0.900	1.070	-	-	0	0	-	0.982	0.884	1.051	-	-	0	-	0.00%
2024-12-18	1.000	0.900	1.000	-	-	0	0	-	0.982	0.884	0.982	-	-	0	-	0.00%
2024-12-17	1.000	0.870	1.000	-	-	0	0	-	0.982	0.855	0.982	-	-	0	-	-5.66%
2024-12-16	1.060	0.920	1.060	1.050	1.060	10,000	10,530	1.0530	1.041	0.904	1.041	1.031	1.041	10,180	1.0344	6.00%
2024-12-13	1.000	0.900	1.000	-	-	0	0	-	0.982	0.884	0.982	-	-	0	-	0.00%
2024-12-12	1.000	1.000	1.050	-	-	0	0	-	0.982	0.982	1.031	-	-	0	-	3.09%
2024-12-11	0.970	0.860	1.050	-	-	0	0	-	0.953	0.845	1.031	-	-	0	-	0.00%
2024-12-10	0.970	0.900	0.980	0.970	0.980	20,500	19,890	0.9702	0.953	0.884	0.963	0.953	0.963	20,869	0.9531	11.49%
2024-12-09	0.870	0.870	0.900	0.860	0.860	500	430	0.8600	0.855	0.855	0.884	0.845	0.845	509	0.8448	-3.33%
2024-12-06	0.900	0.850	0.950	-	-	0	0	-	0.884	0.835	0.933	-	-	0	-	0.00%
2024-12-05	0.900	0.850	0.950	-	-	0	0	-	0.884	0.835	0.933	-	-	0	-	0.00%
2024-12-04	0.900	0.850	0.990	-	-	8,500	7,565	0.8900	0.884	0.835	0.972	-	-	8,653	0.8743	0.00%
2024-12-03	0.900	0.890	0.900	0.900	0.900	5,000	4,485	0.8970	0.884	0.874	0.884	0.884	0.884	5,090	0.8811	-9.09%
2024-12-02	0.990	0.990	1.000	0.990	0.990	500	495	0.9900	0.972	0.972	0.982	0.972	0.972	509	0.9725	10.00%
2024-11-29	0.900	0.890	1.080	-	-	0	0	-	0.884	0.874	1.061	-	-	0	-	0.00%
2024-11-28	0.900	0.900	0.950	-	-	0	0	-	0.884	0.884	0.933	-	-	0	-	0.00%
2024-11-27	0.900	0.900	0.950	-	-	0	0	-	0.884	0.884	0.933	-	-	0	-	0.00%
2024-11-26	0.900	0.900	0.960	0.900	0.900	500	450	0.9000	0.884	0.884	0.943	0.884	0.884	509	0.8841	-6.25%
2024-11-25	0.960	0.900	0.960	-	-	0	0	-	0.943	0.884	0.943	-	-	0	-	0.00%
2024-11-22	0.960	0.900	0.960	-	-	0	0	-	0.943	0.884	0.943	-	-	0	-	0.00%
2024-11-21	0.960	0.900	0.960	0.960	0.960	1,000	960	0.9600	0.943	0.884	0.943	0.943	0.943	1,018	0.9430	0.00%
2024-11-20	0.960	0.900	0.960	-	-	0	0	-	0.943	0.884	0.943	-	-	0	-	0.00%
2024-11-19	0.960	0.900	1.060	-	-	0	0	-	0.943	0.884	1.041	-	-	0	-	0.00%
2024-11-18	0.960	0.950	1.060	-	-	0	0	-	0.943	0.933	1.041	-	-	0	-	0.00%
2024-11-15	0.960	0.950	1.050	-	-	0	0	-	0.943	0.933	1.031	-	-	0	-	0.00%
2024-11-14	0.960	0.950	1.050	0.960	0.960	1,000	960	0.9600	0.943	0.933	1.031	0.943	0.943	1,018	0.9430	1.05%
2024-11-13	0.950	0.950	1.050	-	-	0	0	-	0.933	0.933	1.031	-	-	0	-	0.00%
2024-11-12	0.950	0.950	1.060	-	-	0	0	-	0.933	0.933	1.041	-	-	0	-	2.15%
2024-11-11	0.930	0.930	1.060	-	-	0	0	-	0.914	0.914	1.041	-	-	0	-	0.00%
2024-11-08	0.930	0.900	1.040	-	-	0	0	-	0.914	0.884	1.022	-	-	0	-	0.00%
2024-11-07	0.930	0.900	1.060	0.900	0.930	5,000	4,565	0.9130	0.914	0.884	1.041	0.884	0.914	5,090	0.8969	-9.71%
2024-11-06	1.030	0.920	1.060	-	-	0	0	-	1.012	0.904	1.041	-	-	0	-	0.00%
2024-11-05	1.030	1.000	1.030	-	-	0	0	-	1.012	0.982	1.012	-	-	0	-	-0.96%
2024-11-04	1.040	0.950	1.040	0.950	1.050	10,500	10,975	1.0452	1.022	0.933	1.022	0.933	1.031	10,689	1.0268	9.47%
2024-11-01	0.950	0.920	1.000	-	-	0	0	-	0.933	0.904	0.982	-	-	0	-	0.00%
2024-10-31	0.950	0.920	0.950	-	-	0	0	-	0.933	0.904	0.933	-	-	0	-	0.00%
2024-10-30	0.950	0.920	1.010	-	-	0	0	-	0.933	0.904	0.992	-	-	0	-	0.00%
2024-10-29	0.950	0.920	0.990	-	-	0	0	-	0.933	0.904	0.972	-	-	0	-	0.00%
2024-10-28	0.950	0.950	1.040	0.950	0.950	1,500	1,425	0.9500	0.933	0.933	1.022	0.933	0.933	1,527	0.9332	-2.06%
2024-10-25	0.970	0.950	1.050	-	-	0	0	-	0.953	0.933	1.031	-	-	0	-	0.00%
2024-10-24	0.970	0.950	1.050	-	-	0	0	-	0.953	0.933	1.031	-	-	0	-	0.00%
2024-10-23	0.970	0.950	1.050	-	-	0	0	-	0.953	0.933	1.031	-	-	0	-	0.00%
2024-10-22	0.970	0.950	1.040	0.970	1.000	11,500	11,385	0.9900	0.953	0.933	1.022	0.953	0.982	11,707	0.9725	-6.73%
2024-10-21	1.040	1.000	1.040	-	-	0	0	-	1.022	0.982	1.022	-	-	0	-	0.00%
2024-10-18	1.040	1.000	1.040	1.040	1.040	500	520	1.0400	1.022	0.982	1.022	1.022	1.022	509	1.0216	1.96%
2024-10-17	1.020	1.010	1.030	1.020	1.050	60,000	62,060	1.0343	1.002	0.992	1.012	1.002	1.031	61,080	1.0160	-1.92%
2024-10-16	1.040	1.040	1.100	1.040	1.050	211,000	220,510	1.0451	1.022	1.022	1.081	1.022	1.031	214,798	1.0266	-3.70%
2024-10-15	1.080	1.050	1.120	1.080	1.080	56,000	60,360	1.0779	1.061	1.031	1.100	1.061	1.061	57,008	1.0588	-1.82%
2024-10-14	1.100	1.090	1.190	1.080	1.190	97,000	105,790	1.0906	1.081	1.071	1.169	1.061	1.169	98,746	1.0713	1.85%
2024-10-10	1.080	1.080	1.120	1.080	1.190	754,500	849,535	1.1260	1.061	1.061	1.100	1.061	1.169	768,080	1.1061	-10.00%
2024-10-09	1.200	1.160	1.200	1.110	1.250	526,000	604,595	1.1494	1.179	1.139	1.179	1.090	1.228	535,467	1.1291	0.00%
2024-10-08	1.200	1.120	1.200	1.100	1.220	503,000	574,675	1.1425	1.179	1.100	1.179	1.081	1.198	512,053	1.1223	9.09%
2024-10-07	1.100	1.060	1.100	0.980	1.100	531,500	543,950	1.0234	1.081	1.041	1.081	0.963	1.081	541,066	1.0053	12.24%
2024-10-04	0.980	0.850	0.980	0.980	1.000	113,500	111,335	0.9809	0.963	0.835	0.963	0.963	0.982	115,543	0.9636	0.00%
2024-10-03	0.980	0.820	0.980	-	-	0	0	-	0.963	0.806	0.963	-	-	0	-	0.00%
2024-10-02	0.980	0.830	0.990	0.790	1.020	214,500	214,320	0.9992	0.963	0.815	0.972	0.776	1.002	218,361	0.9815	8.89%
2024-09-30	0.900	0.800	1.060	0.720	1.090	124,000	132,000	1.0645	0.884	0.786	1.041	0.707	1.071	126,232	1.0457	-6.25%
2024-09-27	0.960	0.610	0.960	0.890	1.000	59,000	58,045	0.9838	0.943	0.599	0.943	0.874	0.982	60,062	0.9664	7.87%
2024-09-26	0.890	0.710	0.890	0.890	0.900	1,000	895	0.8950	0.874	0.697	0.874	0.874	0.884	1,018	0.8792	1.14%
2024-09-25	0.880	0.710	0.890	0.900	0.900	1,500	1,350	0.9000	0.864	0.697	0.874	0.884	0.884	1,527	0.8841	10.00%
2024-09-24	0.800	0.710	0.800	-	-	0	0	-	0.786	0.697	0.786	-	-	0	-	0.00%
2024-09-23	0.800	0.710	-	0.800	0.800	3,000	2,400	0.8000	0.786	0.697	-	0.786	0.786	3,054	0.7859	0.00%
2024-09-20	0.800	0.710	0.800	-	-	0	0	-	0.786	0.697	0.786	-	-	0	-	0.00%
2024-09-19	0.800	0.710	0.800	-	-	0	0	-	0.786	0.697	0.786	-	-	0	-	0.00%
2024-09-17	0.800	0.710	-	-	-	0	0	-	0.786	0.697	-	-	-	0	-	0.00%
2024-09-16	0.800	0.710	-	-	-	0	0	-	0.786	0.697	-	-	-	0	-	0.00%
2024-09-13	0.800	0.710	0.800	-	-	0	0	-	0.786	0.697	0.786	-	-	0	-	0.00%
2024-09-12	0.800	0.800	-	-	-	0	0	-	0.786	0.786	-	-	-	0	-	0.00%
2024-09-11	0.800	0.710	0.900	-	-	0	0	-	0.786	0.697	0.884	-	-	0	-	0.00%
2024-09-10	0.800	0.710	-	-	-	0	0	-	0.786	0.697	-	-	-	0	-	0.00%
2024-09-09	0.800	0.800	-	-	-	0	0	-	0.786	0.786	-	-	-	0	-	0.00%
2024-09-05	0.800	0.710	0.850	-	-	0	0	-	0.786	0.697	0.835	-	-	0	-	0.00%
2024-09-04	0.800	0.710	0.950	-	-	0	0	-	0.786	0.697	0.933	-	-	0	-	0.00%
2024-09-03	0.800	0.740	-	-	-	0	0	-	0.786	0.727	-	-	-	0	-	0.00%
2024-09-02	0.800	0.740	0.970	-	-	0	0	-	0.786	0.727	0.953	-	-	0	-	0.00%
2024-08-30	0.800	0.740	0.800	-	-	0	0	-	0.786	0.727	0.786	-	-	0	-	0.00%
2024-08-29	0.800	0.740	-	-	-	0	0	-	0.786	0.727	-	-	-	0	-	0.00%
2024-08-28	0.800	0.750	0.980	-	-	0	0	-	0.786	0.737	0.963	-	-	0	-	0.00%
2024-08-27	0.800	0.750	0.890	-	-	0	0	-	0.786	0.737	0.874	-	-	0	-	0.00%
2024-08-26	0.800	0.750	0.980	-	-	0	0	-	0.786	0.737	0.963	-	-	0	-	0.00%
2024-08-23	0.800	0.800	0.970	0.800	0.800	52,500	42,000	0.8000	0.786	0.786	0.953	0.786	0.786	53,445	0.7859	0.00%
2024-08-22	0.800	0.750	0.980	-	-	0	0	-	0.786	0.737	0.963	-	-	0	-	0.00%
2024-08-21	0.800	0.750	0.980	-	-	0	0	-	0.786	0.737	0.963	-	-	0	-	0.00%
2024-08-20	0.800	0.760	0.980	0.750	0.760	30,500	22,880	0.7502	0.786	0.747	0.963	0.737	0.747	31,049	0.7369	0.00%
2024-08-19	0.800	0.740	0.980	-	-	0	0	-	0.786	0.727	0.963	-	-	0	-	0.00%
2024-08-16	0.800	0.760	0.980	0.800	0.800	17,500	14,000	0.8000	0.786	0.747	0.963	0.786	0.786	17,815	0.7859	1.27%
2024-08-15	0.790	0.750	0.980	-	-	0	0	-	0.776	0.737	0.963	-	-	0	-	0.00%
2024-08-14	0.790	0.740	0.980	-	-	0	0	-	0.776	0.727	0.963	-	-	0	-	0.00%
2024-08-13	0.790	0.750	0.950	0.750	0.790	12,000	9,440	0.7867	0.776	0.737	0.933	0.737	0.776	12,216	0.7728	-8.14%
2024-08-12	0.860	0.740	0.980	-	-	0	0	-	0.845	0.727	0.963	-	-	0	-	0.00%
2024-08-09	0.860	0.790	0.980	-	-	0	0	-	0.845	0.776	0.963	-	-	0	-	0.00%
2024-08-08	0.860	0.790	0.980	-	-	0	0	-	0.845	0.776	0.963	-	-	0	-	0.00%
2024-08-07	0.860	0.790	0.960	0.860	0.860	15,000	12,900	0.8600	0.845	0.776	0.943	0.845	0.845	15,270	0.8448	0.00%
2024-08-06	0.860	0.800	0.980	-	-	0	0	-	0.845	0.786	0.963	-	-	0	-	0.00%
2024-08-05	0.860	0.750	0.980	-	-	0	0	-	0.845	0.737	0.963	-	-	0	-	0.00%
2024-08-02	0.860	0.750	0.980	-	-	0	0	-	0.845	0.737	0.963	-	-	0	-	0.00%
2024-08-01	0.860	0.780	0.930	-	-	0	0	-	0.845	0.766	0.914	-	-	0	-	0.00%
2024-07-31	0.860	0.790	0.960	-	-	0	0	-	0.845	0.776	0.943	-	-	0	-	0.00%
2024-07-30	0.860	0.770	0.970	-	-	0	0	-	0.845	0.756	0.953	-	-	0	-	0.00%
2024-07-29	0.860	0.760	0.970	-	-	0	0	-	0.845	0.747	0.953	-	-	0	-	0.00%
2024-07-26	0.860	0.750	0.970	-	-	0	0	-	0.845	0.737	0.953	-	-	0	-	0.00%
2024-07-25	0.860	0.860	0.970	-	-	0	0	-	0.845	0.845	0.953	-	-	0	-	1.18%
2024-07-24	0.850	0.820	0.970	-	-	0	0	-	0.835	0.806	0.953	-	-	0	-	0.00%
2024-07-23	0.850	0.850	0.970	-	-	0	0	-	0.835	0.835	0.953	-	-	0	-	1.19%
2024-07-22	0.840	0.840	0.970	0.830	0.830	1,000	830	0.8300	0.825	0.825	0.953	0.815	0.815	1,018	0.8153	1.20%
2024-07-19	0.830	0.830	0.960	-	-	0	0	-	0.815	0.815	0.943	-	-	0	-	2.47%
2024-07-18	0.810	0.750	0.970	-	-	0	0	-	0.796	0.737	0.953	-	-	0	-	0.00%
2024-07-17	0.810	0.810	0.930	0.790	0.790	30,000	23,700	0.7900	0.796	0.796	0.914	0.776	0.776	30,540	0.7760	6.58%
2024-07-16	0.760	0.750	0.970	-	-	0	0	-	0.747	0.737	0.953	-	-	0	-	0.00%
2024-07-15	0.760	0.740	0.800	-	-	0	0	-	0.747	0.727	0.786	-	-	0	-	0.00%
2024-07-12	0.760	0.750	0.970	-	-	0	0	-	0.747	0.737	0.953	-	-	0	-	0.00%
2024-07-11	0.760	0.740	0.870	-	-	0	0	-	0.747	0.727	0.855	-	-	0	-	0.00%
2024-07-10	0.760	0.760	0.840	0.760	0.760	453,000	344,280	0.7600	0.747	0.747	0.825	0.747	0.747	461,153	0.7466	1.33%
2024-07-09	0.750	0.750	0.930	0.750	0.800	5,500	4,260	0.7745	0.737	0.737	0.914	0.737	0.786	5,599	0.7609	-3.85%
2024-07-08	0.780	0.780	0.890	0.760	0.770	390,000	296,600	0.7605	0.766	0.766	0.874	0.747	0.756	397,019	0.7471	-8.24%
2024-07-05	0.850	0.750	0.930	0.850	0.850	20,000	17,000	0.8500	0.835	0.737	0.914	0.835	0.835	20,360	0.8350	0.00%
2024-07-04	0.850	0.750	0.850	0.860	0.880	14,000	12,135	0.8668	0.835	0.737	0.835	0.845	0.864	14,252	0.8515	16.44%
2024-07-03	0.730	0.730	0.890	0.700	0.710	24,000	17,300	0.7208	0.717	0.717	0.874	0.688	0.697	24,432	0.7081	-8.75%
2024-07-02	0.800	0.750	0.800	0.800	0.800	140,000	112,000	0.8000	0.786	0.737	0.786	0.786	0.786	142,520	0.7859	0.00%
2024-06-28	0.800	0.800	0.950	0.800	0.800	100,000	80,000	0.8000	0.786	0.786	0.933	0.786	0.786	101,800	0.7859	-6.98%
2024-06-27	0.860	0.720	1.020	-	-	0	0	-	0.845	0.707	1.002	-	-	0	-	0.00%
2024-06-26	0.860	0.860	0.950	0.700	0.850	7,000	5,675	0.8107	0.845	0.845	0.933	0.688	0.835	7,126	0.7964	1.18%
2024-06-25	0.850	0.700	-	-	-	0	0	-	0.835	0.688	-	-	-	0	-	0.00%
2024-06-24	0.850	0.800	-	-	-	0	0	-	0.835	0.786	-	-	-	0	-	0.00%
2024-06-21	0.850	0.800	0.850	0.850	0.860	8,500	7,240	0.8518	0.835	0.786	0.835	0.835	0.845	8,653	0.8367	-7.61%
2024-06-20	0.920	0.860	1.050	-	-	0	0	-	0.904	0.845	1.031	-	-	0	-	0.00%
2024-06-19	0.920	0.880	1.050	-	-	0	0	-	0.904	0.864	1.031	-	-	0	-	0.00%
2024-06-18	0.920	0.860	1.090	-	-	0	0	-	0.904	0.845	1.071	-	-	0	-	0.00%
2024-06-17	0.920	0.860	1.100	-	-	0	0	-	0.904	0.845	1.081	-	-	0	-	0.00%
2024-06-14	0.920	0.910	1.120	0.920	0.920	5,000	4,600	0.9200	0.904	0.894	1.100	0.904	0.904	5,090	0.9037	0.00%
2024-06-13	0.920	0.890	1.040	0.920	1.050	8,000	7,680	0.9600	0.904	0.874	1.022	0.904	1.031	8,144	0.9430	-4.17%
2024-06-12	0.960	0.930	1.060	-	-	0	0	-	0.943	0.914	1.041	-	-	0	-	0.00%
2024-06-11	0.960	0.870	1.090	-	-	0	0	-	0.943	0.855	1.071	-	-	0	-	0.00%
2024-06-07	0.960	0.860	1.160	0.960	0.960	50,500	48,480	0.9600	0.943	0.845	1.139	0.943	0.943	51,409	0.9430	1.05%
2024-06-06	0.950	0.900	1.000	0.950	0.950	100,000	95,000	0.9500	0.933	0.884	0.982	0.933	0.933	101,800	0.9332	-5.00%
2024-06-05	1.000	0.850	1.000	0.960	1.000	31,500	31,060	0.9860	0.982	0.835	0.982	0.943	0.982	32,067	0.9686	-3.85%
2024-06-04	1.040	0.960	1.040	-	-	0	0	-	1.022	0.943	1.022	-	-	0	-	-0.95%
2024-06-03	1.050	0.960	1.050	1.120	1.120	1,000	1,120	1.1200	1.031	0.943	1.031	1.100	1.100	1,018	1.1002	-7.89%
2024-05-31	1.140	-	1.140	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
2024-05-30	1.140	1.020	1.140	1.150	1.150	3,500	4,025	1.1500	1.120	1.002	1.120	1.130	1.130	3,563	1.1297	1.79%
2024-05-29	1.120	0.960	1.120	1.120	1.160	18,000	20,620	1.1456	1.100	0.943	1.100	1.100	1.139	18,324	1.1253	-0.20%
2024-05-28	1.160	0.970	1.160	0.950	1.250	119,000	119,330	1.0028	1.102	0.922	1.102	0.903	1.188	125,222	0.9529	22.11%
2024-05-27	0.950	-	1.000	-	-	0	0	-	0.903	-	0.950	-	-	0	-	0.00%
2024-05-24	0.950	0.820	0.950	0.900	0.950	167,500	158,900	0.9487	0.903	0.779	0.903	0.855	0.903	176,258	0.9015	3.26%
2024-05-23	0.920	0.780	0.950	0.910	0.920	35,000	32,150	0.9186	0.874	0.741	0.903	0.865	0.874	36,830	0.8729	0.00%
2024-05-22	0.920	0.730	0.940	0.910	0.930	70,000	64,275	0.9182	0.874	0.694	0.893	0.865	0.884	73,660	0.8726	17.95%
2024-05-21	0.780	0.780	0.910	0.780	0.800	1,500	1,185	0.7900	0.741	0.741	0.865	0.741	0.760	1,578	0.7507	-1.27%
2024-05-20	0.790	0.790	0.880	0.780	0.850	60,000	48,750	0.8125	0.751	0.751	0.836	0.741	0.808	63,137	0.7721	-7.06%
2024-05-17	0.850	0.810	0.870	0.830	0.850	30,000	25,090	0.8363	0.808	0.770	0.827	0.789	0.808	31,569	0.7948	1.19%
2024-05-16	0.840	0.660	0.840	0.840	0.850	10,500	8,920	0.8495	0.798	0.627	0.798	0.798	0.808	11,049	0.8073	0.00%
2024-05-14	0.840	0.700	0.850	0.830	0.890	28,500	24,135	0.8468	0.798	0.665	0.808	0.789	0.846	29,990	0.8048	-3.45%
2024-05-13	0.870	0.830	0.890	-	-	0	0	-	0.827	0.789	0.846	-	-	0	-	0.00%
2024-05-10	0.870	0.690	0.870	0.820	0.900	108,500	91,060	0.8393	0.827	0.656	0.827	0.779	0.855	114,173	0.7976	11.54%
2024-05-09	0.780	0.680	0.830	0.780	0.780	7,000	5,460	0.7800	0.741	0.646	0.789	0.741	0.741	7,366	0.7412	0.00%
2024-05-08	0.780	0.780	0.840	0.780	0.780	1,000	780	0.7800	0.741	0.741	0.798	0.741	0.741	1,052	0.7412	0.00%
2024-05-07	0.780	0.680	0.850	0.780	0.790	5,500	4,340	0.7891	0.741	0.646	0.808	0.741	0.751	5,788	0.7499	-1.27%
2024-05-06	0.790	0.680	0.850	-	-	0	0	-	0.751	0.646	0.808	-	-	0	-	0.00%
2024-05-03	0.790	0.680	0.800	-	-	0	0	-	0.751	0.646	0.760	-	-	0	-	0.00%
2024-05-02	0.790	0.690	0.800	-	-	0	0	-	0.751	0.656	0.760	-	-	0	-	0.00%
2024-04-30	0.790	0.710	0.800	0.650	0.790	253,500	173,440	0.6842	0.751	0.675	0.760	0.618	0.751	266,755	0.6502	-3.66%
2024-04-29	0.820	0.710	0.850	-	-	0	0	-	0.779	0.675	0.808	-	-	0	-	0.00%
2024-04-26	0.820	0.710	0.850	-	-	0	0	-	0.779	0.675	0.808	-	-	0	-	0.00%
2024-04-25	0.820	0.710	0.840	0.790	0.800	11,000	8,790	0.7991	0.779	0.675	0.798	0.751	0.760	11,575	0.7594	0.00%
2024-04-24	0.820	0.710	0.830	0.750	0.850	36,500	30,305	0.8303	0.779	0.675	0.789	0.713	0.808	38,409	0.7890	5.13%
2024-04-23	0.780	0.710	0.780	-	-	0	0	-	0.741	0.675	0.741	-	-	0	-	-2.50%
2024-04-22	0.800	0.710	0.840	-	-	0	0	-	0.760	0.675	0.798	-	-	0	-	0.00%
2024-04-19	0.800	0.720	0.930	0.710	0.840	50,000	37,470	0.7494	0.760	0.684	0.884	0.675	0.798	52,614	0.7122	0.00%
2024-04-18	0.800	-	0.900	-	-	0	0	-	0.760	-	0.855	-	-	0	-	0.00%
2024-04-17	0.800	0.680	0.810	0.790	0.800	234,000	187,175	0.7999	0.760	0.646	0.770	0.751	0.760	246,235	0.7601	-3.61%
2024-04-16	0.830	0.800	0.830	-	-	0	0	-	0.789	0.760	0.789	-	-	0	-	-2.35%
2024-04-15	0.850	0.800	0.850	-	-	0	0	-	0.808	0.760	0.808	-	-	0	-	0.00%
2024-04-12	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.808	0.779	0.808	0.808	0.808	21,046	0.8078	0.00%
2024-04-11	0.850	0.800	0.850	-	-	0	0	-	0.808	0.760	0.808	-	-	0	-	-2.30%
2024-04-10	0.870	0.800	0.870	-	-	0	0	-	0.827	0.760	0.827	-	-	0	-	0.00%
2024-04-09	0.870	0.810	0.870	0.880	0.880	2,500	2,200	0.8800	0.827	0.770	0.827	0.836	0.836	2,631	0.8363	-3.33%
2024-04-08	0.900	0.800	0.930	-	-	0	0	-	0.855	0.760	0.884	-	-	0	-	0.00%
2024-04-05	0.900	0.800	0.930	0.900	0.900	1,000	900	0.9000	0.855	0.760	0.884	0.855	0.855	1,052	0.8553	2.27%
2024-04-03	0.880	0.810	0.930	-	-	0	0	-	0.836	0.770	0.884	-	-	0	-	0.00%
2024-04-02	0.880	0.820	0.880	-	-	0	0	-	0.836	0.779	0.836	-	-	0	-	0.00%
2024-03-28	0.880	0.820	0.930	0.880	0.930	32,000	28,215	0.8817	0.836	0.779	0.884	0.836	0.884	33,673	0.8379	8.64%
2024-03-27	0.810	0.810	0.900	0.800	0.810	20,000	16,020	0.8010	0.770	0.770	0.855	0.760	0.770	21,046	0.7612	0.00%
2024-03-26	0.810	0.810	0.950	-	-	0	0	-	0.770	0.770	0.903	-	-	0	-	0.00%
2024-03-25	0.810	0.810	0.940	0.810	0.820	5,000	4,055	0.8110	0.770	0.770	0.893	0.770	0.779	5,261	0.7707	0.00%
2024-03-22	0.810	0.810	0.830	0.800	0.810	35,500	28,680	0.8079	0.770	0.770	0.789	0.760	0.770	37,356	0.7677	1.25%
2024-03-21	0.800	0.800	0.810	0.800	0.830	12,500	10,150	0.8120	0.760	0.760	0.770	0.760	0.789	13,154	0.7717	0.00%
2024-03-20	0.800	0.800	0.880	0.800	0.800	1,500	1,200	0.8000	0.760	0.760	0.836	0.760	0.760	1,578	0.7602	-9.09%
2024-03-19	0.880	0.780	0.880	0.880	0.880	5,000	4,400	0.8800	0.836	0.741	0.836	0.836	0.836	5,261	0.8363	1.15%
2024-03-18	0.870	0.630	0.900	-	-	0	0	-	0.827	0.599	0.855	-	-	0	-	0.00%
2024-03-15	0.870	0.720	0.900	0.870	0.870	1,000	870	0.8700	0.827	0.684	0.855	0.827	0.827	1,052	0.8268	0.00%
2024-03-14	0.870	0.810	0.890	0.870	0.900	21,500	19,115	0.8891	0.827	0.770	0.846	0.827	0.855	22,624	0.8449	2.35%
2024-03-13	0.850	0.720	0.920	0.850	0.850	2,500	2,170	0.8680	0.808	0.684	0.874	0.808	0.808	2,631	0.8249	-5.56%
2024-03-12	0.900	0.860	0.950	0.850	0.900	51,500	44,950	0.8728	0.855	0.817	0.903	0.808	0.855	54,193	0.8294	0.00%
2024-03-11	0.900	0.880	0.960	0.890	0.960	463,000	422,935	0.9135	0.855	0.836	0.912	0.846	0.912	487,209	0.8681	5.88%
2024-03-08	0.850	-	0.900	-	-	0	0	-	0.808	-	0.855	-	-	0	-	0.00%
2024-03-07	0.850	-	0.900	-	-	0	0	-	0.808	-	0.855	-	-	0	-	0.00%
2024-03-06	0.850	-	1.000	-	-	0	0	-	0.808	-	0.950	-	-	0	-	0.00%
2024-03-05	0.850	0.315	0.960	-	-	0	0	-	0.808	0.299	0.912	-	-	0	-	0.00%
2024-03-04	0.850	-	0.960	-	-	0	0	-	0.808	-	0.912	-	-	0	-	0.00%
2024-03-01	0.850	0.690	0.960	-	-	0	0	-	0.808	0.656	0.912	-	-	0	-	0.00%
2024-02-29	0.850	-	0.960	-	-	0	0	-	0.808	-	0.912	-	-	0	-	0.00%
2024-02-28	0.850	-	0.960	-	-	0	0	-	0.808	-	0.912	-	-	0	-	0.00%
2024-02-27	0.850	0.610	0.960	-	-	0	0	-	0.808	0.580	0.912	-	-	0	-	0.00%
2024-02-26	0.850	0.415	0.960	-	-	0	0	-	0.808	0.394	0.912	-	-	0	-	0.00%
2024-02-23	0.850	-	0.960	-	-	0	0	-	0.808	-	0.912	-	-	0	-	0.00%
2024-02-22	0.850	-	0.880	-	-	0	0	-	0.808	-	0.836	-	-	0	-	0.00%
2024-02-21	0.850	-	0.850	-	-	0	0	-	0.808	-	0.808	-	-	0	-	0.00%
2024-02-20	0.850	-	0.960	-	-	0	0	-	0.808	-	0.912	-	-	0	-	0.00%
2024-02-19	0.850	0.720	0.960	-	-	0	0	-	0.808	0.684	0.912	-	-	0	-	0.00%
2024-02-16	0.850	-	0.990	0.850	0.850	500	425	0.8500	0.808	-	0.941	0.808	0.808	526	0.8078	13.33%
2024-02-15	0.750	0.460	0.850	-	-	0	0	-	0.713	0.437	0.808	-	-	0	-	0.00%
2024-02-14	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-02-09	0.750	0.255	0.850	-	-	0	0	-	0.713	0.242	0.808	-	-	0	-	0.00%
2024-02-08	0.750	0.285	0.850	-	-	0	0	-	0.713	0.271	0.808	-	-	0	-	0.00%
2024-02-07	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-02-06	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-02-05	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-02-02	0.750	0.590	0.850	-	-	0	0	-	0.713	0.561	0.808	-	-	0	-	0.00%
2024-02-01	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-01-31	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-01-30	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-01-29	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-01-26	0.750	0.670	0.850	-	-	0	0	-	0.713	0.637	0.808	-	-	0	-	0.00%
2024-01-25	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-01-24	0.750	-	0.850	-	-	0	0	-	0.713	-	0.808	-	-	0	-	0.00%
2024-01-23	0.750	-	0.800	-	-	0	0	-	0.713	-	0.760	-	-	0	-	0.00%
2024-01-22	0.750	0.750	0.800	0.750	0.750	13,000	9,750	0.7500	0.713	0.713	0.760	0.713	0.713	13,680	0.7127	0.00%
2024-01-19	0.750	0.700	0.800	-	-	0	0	-	0.713	0.665	0.760	-	-	0	-	0.00%
2024-01-18	0.750	0.600	0.750	0.750	0.800	26,500	19,900	0.7509	0.713	0.570	0.713	0.713	0.760	27,886	0.7136	-3.85%
2024-01-17	0.780	0.770	0.780	0.760	0.780	9,500	7,340	0.7726	0.741	0.732	0.741	0.722	0.741	9,997	0.7342	-2.50%
2024-01-16	0.800	0.760	0.950	-	-	0	0	-	0.760	0.722	0.903	-	-	0	-	0.00%
2024-01-15	0.800	0.800	0.950	-	-	0	0	-	0.760	0.760	0.903	-	-	0	-	0.00%
2024-01-12	0.800	0.800	0.950	-	-	0	0	-	0.760	0.760	0.903	-	-	0	-	0.00%
2024-01-11	0.800	0.800	0.950	-	-	0	0	-	0.760	0.760	0.903	-	-	0	-	0.00%
2024-01-10	0.800	0.800	0.950	-	-	0	0	-	0.760	0.760	0.903	-	-	0	-	0.00%
2024-01-09	0.800	0.800	0.980	-	-	0	0	-	0.760	0.760	0.931	-	-	0	-	3.90%
2024-01-08	0.770	0.760	1.000	-	-	5,000	3,850	0.7700	0.732	0.722	0.950	-	-	5,261	0.7317	0.00%
2024-01-05	0.770	0.770	1.000	0.760	0.760	4,000	3,040	0.7600	0.732	0.732	0.950	0.722	0.722	4,209	0.7222	-3.75%
2024-01-04	0.800	0.780	0.900	0.800	0.800	3,000	2,400	0.8000	0.760	0.741	0.855	0.760	0.760	3,157	0.7602	-9.09%
2024-01-03	0.880	0.800	0.880	-	-	0	0	-	0.836	0.760	0.836	-	-	0	-	-2.22%
2024-01-02	0.900	0.750	1.000	-	-	0	0	-	0.855	0.713	0.950	-	-	0	-	0.00%
2023-12-29	0.900	0.770	0.900	-	-	0	0	-	0.855	0.732	0.855	-	-	0	-	-3.23%
2023-12-28	0.930	0.900	0.930	0.930	0.930	1,000	930	0.9300	0.884	0.855	0.884	0.884	0.884	1,052	0.8838	-6.06%
2023-12-27	0.990	-	0.990	-	-	0	0	-	0.941	-	0.941	-	-	0	-	0.00%
2023-12-22	0.990	-	0.990	-	-	0	0	-	0.941	-	0.941	-	-	0	-	0.00%
2023-12-21	0.990	-	0.990	-	-	0	0	-	0.941	-	0.941	-	-	0	-	0.00%
2023-12-20	0.990	0.830	0.990	-	-	0	0	-	0.941	0.789	0.941	-	-	0	-	0.00%
2023-12-19	0.990	0.810	0.990	1.000	1.000	4,500	3,500	0.7778	0.941	0.770	0.941	0.950	0.950	4,735	0.7391	26.92%
2023-12-18	0.780	0.780	0.990	0.780	0.780	4,000	3,120	0.7800	0.741	0.741	0.941	0.741	0.741	4,209	0.7412	-3.70%
2023-12-15	0.810	0.760	0.960	-	-	0	0	-	0.770	0.722	0.912	-	-	0	-	0.00%
2023-12-14	0.810	0.810	0.950	0.780	0.800	7,500	5,870	0.7827	0.770	0.770	0.903	0.741	0.760	7,892	0.7438	1.25%
2023-12-13	0.800	0.790	0.990	0.800	0.860	5,000	4,240	0.8480	0.760	0.751	0.941	0.760	0.817	5,261	0.8059	-9.09%
2023-12-12	0.880	0.780	1.000	-	-	0	0	-	0.836	0.741	0.950	-	-	0	-	0.00%
2023-12-11	0.880	0.800	0.880	-	-	0	0	-	0.836	0.760	0.836	-	-	0	-	-2.22%
2023-12-08	0.900	0.790	0.900	-	-	0	0	-	0.855	0.751	0.855	-	-	0	-	0.00%
2023-12-07	0.900	0.810	0.900	-	-	0	0	-	0.855	0.770	0.855	-	-	0	-	0.00%
2023-12-06	0.900	0.880	0.900	0.900	0.900	2,000	1,800	0.9000	0.855	0.836	0.855	0.855	0.855	2,105	0.8553	-10.00%
2023-12-05	1.000	0.890	1.000	-	-	0	0	-	0.950	0.846	0.950	-	-	0	-	0.00%
2023-12-04	1.000	0.810	1.000	-	-	0	0	-	0.950	0.770	0.950	-	-	0	-	0.00%
2023-12-01	1.000	0.920	1.000	1.000	1.020	130,000	130,080	1.0006	0.950	0.874	0.950	0.950	0.969	136,797	0.9509	-0.99%
2023-11-30	1.010	1.010	1.050	0.980	1.050	132,500	132,585	1.0006	0.960	0.960	0.998	0.931	0.998	139,428	0.9509	14.77%
2023-11-29	0.880	0.800	0.900	0.760	0.920	135,500	113,530	0.8379	0.836	0.760	0.855	0.722	0.874	142,585	0.7962	15.79%
2023-11-28	0.760	0.750	0.910	-	-	0	0	-	0.722	0.713	0.865	-	-	0	-	0.00%
2023-11-27	0.760	0.740	0.910	-	-	0	0	-	0.722	0.703	0.865	-	-	0	-	0.00%
2023-11-24	0.760	0.720	0.920	0.760	0.760	50,500	38,360	0.7596	0.722	0.684	0.874	0.722	0.722	53,141	0.7219	-1.30%
2023-11-23	0.770	0.760	0.920	-	-	0	0	-	0.732	0.722	0.874	-	-	0	-	0.00%
2023-11-22	0.770	0.770	0.920	-	-	0	0	-	0.732	0.732	0.874	-	-	0	-	0.00%
2023-11-21	0.770	0.720	0.920	-	-	0	0	-	0.732	0.684	0.874	-	-	0	-	0.00%
2023-11-20	0.770	0.770	0.920	0.770	0.770	19,000	14,630	0.7700	0.732	0.732	0.874	0.732	0.732	19,993	0.7317	-2.53%
2023-11-17	0.790	0.760	0.790	0.690	0.790	56,500	42,950	0.7602	0.751	0.722	0.751	0.656	0.751	59,454	0.7224	16.18%
2023-11-16	0.680	0.680	0.740	0.620	0.750	27,000	18,720	0.6933	0.646	0.646	0.703	0.589	0.713	28,412	0.6589	9.68%
2023-11-15	0.620	0.620	0.850	0.620	0.620	4,000	2,480	0.6200	0.589	0.589	0.808	0.589	0.589	4,209	0.5892	-11.43%
2023-11-14	0.700	0.610	0.790	-	-	0	0	-	0.665	0.580	0.751	-	-	0	-	0.00%
2023-11-13	0.700	0.700	0.900	0.610	0.800	7,000	5,310	0.7586	0.665	0.665	0.855	0.580	0.760	7,366	0.7209	-6.67%
2023-11-10	0.750	0.750	0.840	0.750	0.750	39,500	29,625	0.7500	0.713	0.713	0.798	0.713	0.713	41,565	0.7127	5.63%
2023-11-09	0.710	0.600	0.840	-	-	0	0	-	0.675	0.570	0.798	-	-	0	-	0.00%
2023-11-08	0.710	0.710	0.840	0.680	0.730	5,500	3,990	0.7255	0.675	0.675	0.798	0.646	0.694	5,788	0.6894	-6.58%
2023-11-07	0.760	0.670	0.800	0.680	0.760	10,000	7,495	0.7495	0.722	0.637	0.760	0.646	0.722	10,523	0.7123	13.43%
2023-11-06	0.670	0.670	0.750	0.670	0.760	3,000	2,235	0.7450	0.637	0.637	0.713	0.637	0.722	3,157	0.7080	0.00%
2023-11-03	0.670	0.670	0.730	0.670	0.670	4,000	2,680	0.6700	0.637	0.637	0.694	0.637	0.637	4,209	0.6367	-1.47%
2023-11-02	0.680	0.670	0.750	-	-	0	0	-	0.646	0.637	0.713	-	-	0	-	0.00%
2023-11-01	0.680	0.670	0.740	-	-	0	0	-	0.646	0.637	0.703	-	-	0	-	0.00%
2023-10-31	0.680	0.680	0.750	-	-	0	0	-	0.646	0.646	0.713	-	-	0	-	0.00%
2023-10-30	0.680	0.680	0.760	0.660	0.690	8,000	5,500	0.6875	0.646	0.646	0.722	0.627	0.656	8,418	0.6533	-1.45%
2023-10-27	0.690	0.650	0.690	0.690	0.690	30,000	20,700	0.6900	0.656	0.618	0.656	0.656	0.656	31,569	0.6557	-8.00%
2023-10-26	0.750	0.700	0.800	-	-	0	0	-	0.713	0.665	0.760	-	-	0	-	0.00%
2023-10-25	0.750	0.690	0.800	-	-	0	0	-	0.713	0.656	0.760	-	-	0	-	0.00%
2023-10-24	0.750	0.690	0.800	0.750	0.750	15,000	11,250	0.7500	0.713	0.656	0.760	0.713	0.713	15,784	0.7127	0.00%
2023-10-20	0.750	0.650	0.750	0.730	0.750	5,500	4,025	0.7318	0.713	0.618	0.713	0.694	0.713	5,788	0.6955	4.17%
2023-10-19	0.720	0.650	0.720	0.720	0.720	51,000	36,720	0.7200	0.684	0.618	0.684	0.684	0.684	53,667	0.6842	10.77%
2023-10-18	0.650	0.650	0.720	0.640	0.660	57,000	37,340	0.6551	0.618	0.618	0.684	0.608	0.627	59,980	0.6225	1.56%
2023-10-17	0.640	0.640	0.700	-	-	4,000	2,560	0.6400	0.608	0.608	0.665	-	-	4,209	0.6082	1.59%
2023-10-16	0.630	0.630	0.720	-	-	0	0	-	0.599	0.599	0.684	-	-	0	-	0.00%
2023-10-13	0.630	0.610	0.700	-	-	0	0	-	0.599	0.580	0.665	-	-	0	-	0.00%
2023-10-12	0.630	0.600	0.720	-	-	0	0	-	0.599	0.570	0.684	-	-	0	-	0.00%
2023-10-11	0.630	0.610	0.720	-	-	0	0	-	0.599	0.580	0.684	-	-	0	-	0.00%
2023-10-10	0.630	0.600	0.720	-	-	0	0	-	0.599	0.570	0.684	-	-	0	-	0.00%
2023-10-09	0.630	0.630	0.720	-	-	0	0	-	0.599	0.599	0.684	-	-	0	-	0.00%
2023-10-06	0.630	0.630	0.720	0.630	0.630	24,500	15,435	0.6300	0.599	0.599	0.684	0.599	0.599	25,781	0.5987	3.28%
2023-10-05	0.610	0.610	0.710	-	-	0	0	-	0.580	0.580	0.675	-	-	0	-	0.00%
2023-10-04	0.610	0.610	0.670	0.600	0.610	3,000	1,805	0.6017	0.580	0.580	0.637	0.570	0.580	3,157	0.5718	-8.96%
2023-10-03	0.670	0.600	0.740	-	-	0	0	-	0.637	0.570	0.703	-	-	0	-	0.00%
2023-09-29	0.670	0.610	0.670	-	-	0	0	-	0.637	0.580	0.637	-	-	0	-	0.00%
2023-09-28	0.670	0.620	0.670	0.620	0.680	30,500	20,565	0.6743	0.637	0.589	0.637	0.589	0.646	32,095	0.6408	8.06%
2023-09-27	0.620	0.610	0.680	0.610	0.620	2,500	1,545	0.6180	0.589	0.580	0.646	0.580	0.589	2,631	0.5873	0.00%
2023-09-26	0.620	0.610	0.670	0.620	0.620	1,000	620	0.6200	0.589	0.580	0.637	0.589	0.589	1,052	0.5892	0.00%
2023-09-25	0.620	0.620	0.660	0.620	0.620	3,500	2,170	0.6200	0.589	0.589	0.627	0.589	0.589	3,683	0.5892	0.00%
2023-09-22	0.620	0.590	0.690	-	-	0	0	-	0.589	0.561	0.656	-	-	0	-	0.00%
2023-09-21	0.620	0.590	0.690	-	-	0	0	-	0.589	0.561	0.656	-	-	0	-	0.00%
2023-09-20	0.620	0.600	0.680	-	-	0	0	-	0.589	0.570	0.646	-	-	0	-	0.00%
2023-09-19	0.620	0.620	0.700	-	-	0	0	-	0.589	0.589	0.665	-	-	0	-	0.00%
2023-09-18	0.620	0.620	0.700	0.600	0.610	771,000	462,805	0.6003	0.589	0.589	0.665	0.570	0.580	811,314	0.5704	-1.59%
2023-09-15	0.630	0.630	0.700	0.590	0.630	161,500	96,420	0.5970	0.599	0.599	0.665	0.561	0.599	169,945	0.5674	18.87%
2023-09-14	0.530	0.530	0.700	0.485	0.600	2,000	1,142	0.5710	0.504	0.504	0.665	0.461	0.570	2,105	0.5426	-11.67%
2023-09-13	0.600	0.600	0.650	-	-	0	0	-	0.570	0.570	0.618	-	-	0	-	0.00%
2023-09-12	0.600	0.550	0.700	-	-	0	0	-	0.570	0.523	0.665	-	-	0	-	0.00%
2023-09-11	0.600	0.580	0.690	0.580	0.690	79,000	46,635	0.5903	0.570	0.551	0.656	0.551	0.656	83,131	0.5610	0.00%
2023-09-07	0.600	0.570	0.680	0.600	0.600	7,500	4,437	0.5916	0.570	0.542	0.646	0.570	0.570	7,892	0.5622	3.45%
2023-09-06	0.580	0.580	0.690	0.560	0.580	19,500	11,260	0.5774	0.551	0.551	0.656	0.532	0.551	20,520	0.5487	0.00%
2023-09-05	0.580	0.510	0.700	0.580	0.590	20,000	11,650	0.5825	0.551	0.485	0.665	0.551	0.561	21,046	0.5536	-1.69%
2023-09-04	0.590	0.580	0.610	-	-	0	0	-	0.561	0.551	0.580	-	-	0	-	0.00%
2023-08-31	0.590	0.470	0.720	-	-	0	0	-	0.561	0.447	0.684	-	-	0	-	0.00%
2023-08-30	0.590	0.590	0.640	0.580	0.580	3,500	2,030	0.5800	0.561	0.561	0.608	0.551	0.551	3,683	0.5512	1.72%
2023-08-29	0.580	0.570	0.700	0.495	0.600	91,000	49,055	0.5391	0.551	0.542	0.665	0.470	0.570	95,758	0.5123	-3.33%
2023-08-28	0.600	0.590	0.630	0.600	0.600	260,000	156,000	0.6000	0.570	0.561	0.599	0.570	0.570	273,595	0.5702	20.00%
2023-08-25	0.500	0.500	0.580	-	-	18,500	9,250	0.5000	0.475	0.475	0.551	-	-	19,467	0.4752	2.04%
2023-08-24	0.490	0.460	0.570	0.490	0.490	10,000	4,900	0.4900	0.466	0.437	0.542	0.466	0.466	10,523	0.4657	0.00%
2023-08-23	0.490	0.450	0.490	-	-	0	0	-	0.466	0.428	0.466	-	-	0	-	0.00%
2023-08-22	0.490	0.490	0.560	0.490	0.500	57,000	28,160	0.4940	0.466	0.466	0.532	0.466	0.475	59,980	0.4695	-2.00%
2023-08-21	0.500	0.405	0.500	0.510	0.510	3,000	1,530	0.5100	0.475	0.385	0.475	0.485	0.485	3,157	0.4847	-5.66%
2023-08-18	0.530	0.250	0.530	-	-	0	0	-	0.504	0.238	0.504	-	-	0	-	-1.85%
2023-08-17	0.540	0.460	0.540	-	-	0	0	-	0.513	0.437	0.513	-	-	0	-	0.00%
2023-08-16	0.540	0.500	0.540	0.550	0.550	20,000	11,000	0.5500	0.513	0.475	0.513	0.523	0.523	21,046	0.5227	-1.82%
2023-08-15	0.550	0.450	0.550	-	-	0	0	-	0.523	0.428	0.523	-	-	0	-	-5.17%
2023-08-14	0.580	0.420	0.580	0.550	0.600	188,000	108,180	0.5754	0.551	0.399	0.551	0.523	0.570	197,830	0.5468	16.00%
2023-08-11	0.500	0.410	0.590	-	-	0	0	-	0.475	0.390	0.561	-	-	0	-	0.00%
2023-08-10	0.500	0.500	0.560	0.495	0.500	16,000	7,997	0.4998	0.475	0.475	0.532	0.470	0.475	16,837	0.4750	2.04%
2023-08-09	0.490	0.410	0.500	-	-	0	0	-	0.466	0.390	0.475	-	-	0	-	0.00%
2023-08-08	0.490	0.410	0.490	0.490	0.500	14,000	6,960	0.4971	0.466	0.390	0.466	0.466	0.475	14,732	0.4724	8.89%
2023-08-07	0.450	0.410	0.530	-	-	0	0	-	0.428	0.390	0.504	-	-	0	-	0.00%
2023-08-04	0.450	0.410	0.530	-	-	0	0	-	0.428	0.390	0.504	-	-	0	-	0.00%
2023-08-03	0.450	0.415	0.450	-	-	0	0	-	0.428	0.394	0.428	-	-	0	-	0.00%
2023-08-02	0.450	0.420	0.530	-	-	0	0	-	0.428	0.399	0.504	-	-	0	-	0.00%
2023-08-01	0.450	0.450	0.480	0.450	0.450	26,500	11,925	0.4500	0.428	0.428	0.456	0.428	0.428	27,886	0.4276	11.11%
2023-07-31	0.405	0.395	0.450	-	-	0	0	-	0.385	0.375	0.428	-	-	0	-	0.00%
2023-07-28	0.405	0.405	0.450	0.395	0.405	15,500	6,247	0.4030	0.385	0.385	0.428	0.375	0.385	16,310	0.3830	1.25%
2023-07-27	0.400	0.400	0.470	0.400	0.410	1,000	405	0.4050	0.380	0.380	0.447	0.380	0.390	1,052	0.3849	-2.44%
2023-07-26	0.410	0.395	0.465	-	-	0	0	-	0.390	0.375	0.442	-	-	0	-	0.00%
2023-07-25	0.410	0.395	0.405	0.410	0.455	1,500	660	0.4400	0.390	0.375	0.385	0.390	0.432	1,578	0.4181	-9.89%
2023-07-24	0.455	0.395	0.455	0.395	0.455	90,500	41,115	0.4543	0.432	0.375	0.432	0.375	0.432	95,232	0.4317	7.06%
2023-07-21	0.425	0.425	0.520	0.420	0.480	10,500	5,010	0.4771	0.404	0.404	0.494	0.399	0.456	11,049	0.4534	-2.30%
2023-07-20	0.435	0.400	0.480	-	-	0	0	-	0.413	0.380	0.456	-	-	0	-	0.00%
2023-07-19	0.435	0.400	0.480	-	-	0	0	-	0.413	0.380	0.456	-	-	0	-	0.00%
2023-07-18	0.435	0.435	0.480	-	-	0	0	-	0.413	0.413	0.456	-	-	0	-	0.00%
2023-07-14	0.435	0.435	0.480	-	-	1,000	435	0.4350	0.413	0.413	0.456	-	-	1,052	0.4134	0.00%
2023-07-13	0.435	0.435	0.450	0.395	0.395	1,000	395	0.3950	0.413	0.413	0.428	0.375	0.375	1,052	0.3754	-3.33%
2023-07-12	0.450	0.395	0.540	-	-	0	0	-	0.428	0.375	0.513	-	-	0	-	0.00%
2023-07-11	0.450	0.395	0.530	-	-	0	0	-	0.428	0.375	0.504	-	-	0	-	0.00%
2023-07-10	0.450	0.395	0.450	-	-	0	0	-	0.428	0.375	0.428	-	-	0	-	0.00%
2023-07-07	0.450	0.395	0.540	-	-	0	0	-	0.428	0.375	0.513	-	-	0	-	0.00%
2023-07-06	0.450	0.450	0.520	-	-	0	0	-	0.428	0.428	0.494	-	-	0	-	0.00%
2023-07-05	0.450	0.400	0.540	-	-	0	0	-	0.428	0.380	0.513	-	-	0	-	0.00%
2023-07-04	0.450	0.450	0.540	-	-	0	0	-	0.428	0.428	0.513	-	-	0	-	0.00%
2023-07-03	0.450	0.410	0.540	-	-	0	0	-	0.428	0.390	0.513	-	-	0	-	0.00%
2023-06-30	0.450	0.400	0.520	-	-	1,000	500	0.5000	0.428	0.380	0.494	-	-	1,052	0.4752	0.00%
2023-06-29	0.450	0.400	0.450	0.490	0.500	1,000	495	0.4950	0.428	0.380	0.428	0.466	0.475	1,052	0.4704	9.76%
2023-06-28	0.410	0.405	0.500	0.405	0.410	15,000	6,100	0.4067	0.390	0.385	0.475	0.385	0.390	15,784	0.3865	-8.89%
2023-06-27	0.450	0.395	0.450	-	-	0	0	-	0.428	0.375	0.428	-	-	0	-	0.00%
2023-06-26	0.450	0.395	0.450	-	-	0	0	-	0.428	0.375	0.428	-	-	0	-	0.00%
2023-06-23	0.450	0.410	0.450	0.450	0.450	20,000	9,000	0.4500	0.428	0.390	0.428	0.428	0.428	21,046	0.4276	-6.25%
2023-06-21	0.480	0.410	0.550	-	-	0	0	-	0.456	0.390	0.523	-	-	0	-	0.00%
2023-06-20	0.480	0.410	0.550	-	-	0	0	-	0.456	0.390	0.523	-	-	0	-	0.00%
2023-06-19	0.480	0.410	0.550	-	-	0	0	-	0.456	0.390	0.523	-	-	0	-	0.00%
2023-06-16	0.480	0.410	0.480	-	-	0	0	-	0.456	0.390	0.456	-	-	0	-	-2.04%
2023-06-15	0.490	0.420	0.495	-	-	0	0	-	0.466	0.399	0.470	-	-	0	-	0.00%
2023-06-14	0.490	0.420	0.500	-	-	0	0	-	0.466	0.399	0.475	-	-	0	-	0.00%
2023-06-13	0.490	0.420	0.500	-	-	0	0	-	0.466	0.399	0.475	-	-	0	-	0.00%
2023-06-12	0.490	0.425	0.490	-	-	0	0	-	0.466	0.404	0.466	-	-	0	-	0.00%
2023-06-09	0.490	0.410	0.495	0.490	0.500	12,000	5,900	0.4917	0.466	0.390	0.470	0.466	0.475	12,627	0.4672	15.29%
2023-06-08	0.425	0.395	0.500	-	-	0	0	-	0.404	0.375	0.475	-	-	0	-	0.00%
2023-06-07	0.425	0.395	0.425	-	-	0	0	-	0.404	0.375	0.404	-	-	0	-	0.00%
2023-06-06	0.425	0.400	0.500	-	-	0	0	-	0.404	0.380	0.475	-	-	0	-	0.00%
2023-06-05	0.425	0.425	0.465	0.410	0.500	97,500	44,705	0.4585	0.404	0.404	0.442	0.390	0.475	102,598	0.4357	-11.46%
2023-06-02	0.480	0.415	0.480	0.480	0.480	2,000	960	0.4800	0.456	0.394	0.456	0.456	0.456	2,105	0.4561	9.09%
2023-06-01	0.440	0.395	0.460	-	-	0	0	-	0.418	0.375	0.437	-	-	0	-	0.00%
2023-05-31	0.440	0.395	0.460	0.395	0.440	35,500	15,537	0.4377	0.418	0.375	0.437	0.375	0.418	37,356	0.4159	4.76%
2023-05-30	0.420	0.395	0.420	-	-	0	0	-	0.399	0.375	0.399	-	-	0	-	0.00%
2023-05-29	0.420	0.395	0.460	-	-	0	0	-	0.399	0.375	0.437	-	-	0	-	0.00%
2023-05-25	0.420	0.395	0.460	-	-	0	0	-	0.399	0.375	0.437	-	-	0	-	0.00%
2023-05-24	0.420	0.395	0.460	-	-	0	0	-	0.399	0.375	0.437	-	-	0	-	0.00%
2023-05-23	0.420	0.395	0.460	-	-	0	0	-	0.399	0.375	0.437	-	-	0	-	0.00%
2023-05-22	0.420	0.395	0.450	-	-	0	0	-	0.399	0.375	0.428	-	-	0	-	0.00%
2023-05-19	0.420	0.420	0.540	0.400	0.400	3,500	1,400	0.4000	0.399	0.399	0.513	0.380	0.380	3,683	0.3801	-6.67%
2023-05-18	0.450	0.400	0.495	-	-	0	0	-	0.428	0.380	0.470	-	-	0	-	0.00%
2023-05-17	0.450	0.405	0.450	0.450	0.450	14,000	6,300	0.4500	0.428	0.385	0.428	0.428	0.428	14,732	0.4276	9.76%
2023-05-16	0.410	0.410	0.450	0.360	0.430	1,500	610	0.4067	0.390	0.390	0.428	0.342	0.409	1,578	0.3865	-5.75%
2023-05-15	0.435	0.435	0.475	0.435	0.480	16,000	7,657	0.4786	0.413	0.413	0.451	0.413	0.456	16,837	0.4548	-9.37%
2023-05-12	0.480	0.450	0.490	-	-	6,000	2,880	0.4800	0.456	0.428	0.466	-	-	6,314	0.4561	0.00%
2023-05-11	0.480	0.435	0.560	-	-	0	0	-	0.456	0.413	0.532	-	-	0	-	0.00%
2023-05-10	0.480	0.435	0.500	-	-	0	0	-	0.456	0.413	0.475	-	-	0	-	0.00%
2023-05-09	0.480	0.440	0.500	-	-	0	0	-	0.456	0.418	0.475	-	-	0	-	0.00%
2023-05-08	0.480	0.425	0.500	-	-	0	0	-	0.456	0.404	0.475	-	-	0	-	0.00%
2023-05-05	0.480	0.435	0.500	-	-	0	0	-	0.456	0.413	0.475	-	-	0	-	0.00%
2023-05-04	0.480	0.430	0.480	0.415	0.480	59,500	28,427	0.4778	0.456	0.409	0.456	0.394	0.456	62,611	0.4540	0.00%
2023-05-03	0.480	0.415	0.560	-	-	0	0	-	0.456	0.394	0.532	-	-	0	-	0.00%
2023-05-02	0.480	0.415	0.560	-	-	0	0	-	0.456	0.394	0.532	-	-	0	-	0.00%
2023-04-28	0.480	0.415	0.480	0.475	0.480	27,000	12,897	0.4777	0.456	0.394	0.456	0.451	0.456	28,412	0.4539	0.00%
2023-04-27	0.480	0.415	0.480	-	-	0	0	-	0.456	0.394	0.456	-	-	0	-	0.00%
2023-04-26	0.480	0.450	0.480	-	-	0	0	-	0.456	0.428	0.456	-	-	0	-	0.00%
2023-04-25	0.480	0.415	0.480	-	-	0	0	-	0.456	0.394	0.456	-	-	0	-	-2.04%
2023-04-24	0.490	0.415	0.490	0.490	0.490	1,000	490	0.4900	0.466	0.394	0.466	0.466	0.466	1,052	0.4657	0.00%
2023-04-21	0.490	0.425	0.500	0.490	0.490	2,500	1,225	0.4900	0.466	0.404	0.475	0.466	0.466	2,631	0.4657	18.07%
2023-04-20	0.415	0.415	0.490	0.415	0.415	7,500	3,112	0.4149	0.394	0.394	0.466	0.394	0.394	7,892	0.3943	-2.35%
2023-04-19	0.425	0.370	0.530	-	-	0	0	-	0.404	0.352	0.504	-	-	0	-	0.00%
2023-04-18	0.425	0.370	0.500	-	-	0	0	-	0.404	0.352	0.475	-	-	0	-	0.00%
2023-04-17	0.425	0.400	0.500	0.425	0.425	1,000	425	0.4250	0.404	0.380	0.475	0.404	0.404	1,052	0.4039	-8.60%
2023-04-14	0.465	0.450	0.500	-	-	0	0	-	0.442	0.428	0.475	-	-	0	-	0.00%
2023-04-13	0.465	0.440	0.500	0.465	0.465	2,000	930	0.4650	0.442	0.418	0.475	0.442	0.442	2,105	0.4419	-7.00%
2023-04-12	0.500	0.465	0.560	-	-	0	0	-	0.475	0.442	0.532	-	-	0	-	0.00%
2023-04-11	0.500	0.465	0.560	-	-	0	0	-	0.475	0.442	0.532	-	-	0	-	0.00%
2023-04-06	0.500	0.465	0.560	-	-	0	0	-	0.475	0.442	0.532	-	-	0	-	0.00%
2023-04-04	0.500	0.465	0.560	-	-	0	0	-	0.475	0.442	0.532	-	-	0	-	0.00%
2023-04-03	0.500	0.465	0.560	-	-	0	0	-	0.475	0.442	0.532	-	-	0	-	0.00%
2023-03-31	0.500	0.475	0.500	-	-	0	0	-	0.475	0.451	0.475	-	-	0	-	0.00%
2023-03-30	0.500	0.475	0.560	-	-	0	0	-	0.475	0.451	0.532	-	-	0	-	0.00%
2023-03-29	0.500	0.475	0.560	-	-	0	0	-	0.475	0.451	0.532	-	-	0	-	0.00%
2023-03-28	0.500	0.475	0.560	-	-	0	0	-	0.475	0.451	0.532	-	-	0	-	0.00%
2023-03-27	0.500	0.475	0.560	-	-	0	0	-	0.475	0.451	0.532	-	-	0	-	0.00%
2023-03-24	0.500	0.500	0.560	0.500	0.510	8,000	4,060	0.5075	0.475	0.475	0.532	0.475	0.485	8,418	0.4823	-1.96%
2023-03-23	0.510	0.510	0.560	0.460	0.480	11,000	5,230	0.4755	0.485	0.485	0.532	0.437	0.456	11,575	0.4518	2.00%
2023-03-22	0.500	0.475	0.500	-	-	0	0	-	0.475	0.451	0.475	-	-	0	-	0.00%
2023-03-21	0.500	0.475	0.510	-	-	0	0	-	0.475	0.451	0.485	-	-	0	-	0.00%
2023-03-20	0.500	0.475	0.610	-	-	0	0	-	0.475	0.451	0.580	-	-	0	-	0.00%
2023-03-17	0.500	0.475	0.500	-	-	0	0	-	0.475	0.451	0.475	-	-	0	-	-5.66%
2023-03-16	0.530	0.475	0.530	-	-	0	0	-	0.504	0.451	0.504	-	-	0	-	0.00%
2023-03-15	0.530	0.485	0.530	-	-	0	0	-	0.504	0.461	0.504	-	-	0	-	0.00%
2023-03-14	0.530	0.480	0.530	-	-	0	0	-	0.504	0.456	0.504	-	-	0	-	-1.85%
2023-03-13	0.540	0.500	0.540	0.560	0.560	24,000	13,440	0.5600	0.513	0.475	0.513	0.532	0.532	25,255	0.5322	0.00%
2023-03-10	0.540	0.475	0.540	0.520	0.550	17,000	9,160	0.5388	0.513	0.451	0.513	0.494	0.523	17,889	0.5120	12.50%
2023-03-09	0.480	0.455	0.480	0.480	0.480	8,500	4,080	0.4800	0.456	0.432	0.456	0.456	0.456	8,944	0.4561	0.00%
2023-03-08	0.480	0.480	0.540	-	-	0	0	-	0.456	0.456	0.513	-	-	0	-	0.00%
2023-03-07	0.480	0.480	0.495	0.480	0.480	11,500	5,520	0.4800	0.456	0.456	0.470	0.456	0.456	12,101	0.4561	-4.00%
2023-03-06	0.500	0.480	0.500	0.500	0.500	23,500	11,490	0.4889	0.475	0.456	0.475	0.475	0.475	24,729	0.4646	0.00%
2023-03-03	0.500	0.485	0.500	0.500	0.500	6,500	3,250	0.5000	0.475	0.461	0.475	0.475	0.475	6,840	0.4752	0.00%
2023-03-02	0.500	0.500	0.550	0.500	0.510	5,000	2,520	0.5040	0.475	0.475	0.523	0.475	0.485	5,261	0.4790	-9.09%
2023-03-01	0.550	0.510	0.600	0.490	0.550	100,000	49,800	0.4980	0.523	0.485	0.570	0.466	0.523	105,229	0.4733	7.84%
2023-02-28	0.510	0.500	0.550	0.510	0.510	4,000	2,040	0.5100	0.485	0.475	0.523	0.485	0.485	4,209	0.4847	-3.77%
2023-02-27	0.530	0.500	0.600	-	-	0	0	-	0.504	0.475	0.570	-	-	0	-	0.00%
2023-02-24	0.530	0.510	0.600	-	-	0	0	-	0.504	0.485	0.570	-	-	0	-	0.00%
2023-02-23	0.530	0.530	0.600	0.530	0.530	2,500	1,325	0.5300	0.504	0.504	0.570	0.504	0.504	2,631	0.5037	0.00%
2023-02-22	0.530	0.510	0.600	0.530	0.530	2,000	1,060	0.5300	0.504	0.485	0.570	0.504	0.504	2,105	0.5037	-11.67%
2023-02-21	0.600	0.550	0.620	-	-	0	0	-	0.570	0.523	0.589	-	-	0	-	0.00%
2023-02-20	0.600	0.540	0.600	-	-	0	0	-	0.570	0.513	0.570	-	-	0	-	0.00%
2023-02-17	0.600	0.570	0.600	-	-	1,500	900	0.6000	0.570	0.542	0.570	-	-	1,578	0.5702	-3.23%
2023-02-16	0.620	0.600	0.620	0.620	0.620	2,000	1,240	0.6200	0.589	0.570	0.589	0.589	0.589	2,105	0.5892	0.00%
2023-02-15	0.620	0.560	0.620	0.580	0.630	202,000	121,645	0.6022	0.589	0.532	0.589	0.551	0.599	212,562	0.5723	6.90%
2023-02-14	0.580	0.530	0.600	-	-	0	0	-	0.551	0.504	0.570	-	-	0	-	0.00%
2023-02-13	0.580	0.540	0.580	0.580	0.580	100,000	58,000	0.5800	0.551	0.513	0.551	0.551	0.551	105,229	0.5512	5.45%
2023-02-10	0.550	0.550	0.590	0.530	0.560	45,500	24,795	0.5449	0.523	0.523	0.561	0.504	0.532	47,879	0.5179	-6.78%
2023-02-09	0.590	0.540	0.590	0.570	0.600	120,000	68,900	0.5742	0.561	0.513	0.561	0.542	0.570	126,275	0.5456	9.26%
2023-02-08	0.540	0.520	0.560	-	-	0	0	-	0.513	0.494	0.532	-	-	0	-	0.00%
2023-02-07	0.540	0.540	0.580	0.530	0.530	34,000	18,020	0.5300	0.513	0.513	0.551	0.504	0.504	35,778	0.5037	-10.00%
2023-02-06	0.600	0.550	0.600	0.620	0.630	75,500	47,110	0.6240	0.570	0.523	0.570	0.589	0.599	79,448	0.5930	3.45%
2023-02-03	0.580	0.540	0.600	0.580	0.580	1,000	580	0.5800	0.551	0.513	0.570	0.551	0.551	1,052	0.5512	-3.33%
2023-02-02	0.600	0.580	0.600	0.560	0.600	30,000	17,980	0.5993	0.570	0.551	0.570	0.532	0.570	31,569	0.5696	0.00%
2023-02-01	0.600	0.560	0.600	0.560	0.610	52,500	29,525	0.5624	0.570	0.532	0.570	0.532	0.580	55,245	0.5344	7.14%
2023-01-31	0.560	0.510	0.560	0.500	0.570	86,500	45,860	0.5302	0.532	0.485	0.532	0.475	0.542	91,023	0.5038	1.82%
2023-01-30	0.550	0.500	0.550	0.495	0.560	28,500	15,847	0.5560	0.523	0.475	0.523	0.470	0.532	29,990	0.5284	7.84%
2023-01-27	0.510	0.500	0.530	0.500	0.530	34,000	17,360	0.5106	0.485	0.475	0.504	0.475	0.504	35,778	0.4852	-3.77%
2023-01-26	0.530	0.530	0.540	0.495	0.560	242,500	127,395	0.5253	0.504	0.504	0.513	0.470	0.532	255,180	0.4992	-1.85%
2023-01-20	0.540	0.485	0.540	-	-	0	0	-	0.513	0.461	0.513	-	-	0	-	-1.82%
2023-01-19	0.550	0.495	0.550	0.630	0.630	20,500	12,910	0.6298	0.523	0.470	0.523	0.599	0.599	21,572	0.5985	5.77%
2023-01-18	0.520	0.485	0.520	-	-	0	0	-	0.494	0.461	0.494	-	-	0	-	0.00%
2023-01-17	0.520	0.490	0.520	-	-	0	0	-	0.494	0.466	0.494	-	-	0	-	0.00%
2023-01-16	0.520	0.485	0.520	0.485	0.520	144,500	74,950	0.5187	0.494	0.461	0.494	0.461	0.494	152,056	0.4929	5.05%
2023-01-13	0.495	0.480	0.495	0.510	0.520	21,500	11,160	0.5191	0.470	0.456	0.470	0.485	0.494	22,624	0.4933	-2.94%
2023-01-12	0.510	0.480	0.510	0.490	0.540	35,500	17,785	0.5010	0.485	0.456	0.485	0.466	0.513	37,356	0.4761	2.00%
2023-01-11	0.500	0.480	0.500	-	-	0	0	-	0.475	0.456	0.475	-	-	0	-	0.00%
2023-01-10	0.500	0.480	0.550	0.465	0.500	955,500	465,132	0.4868	0.475	0.456	0.523	0.442	0.475	1,005,461	0.4626	0.00%
2023-01-09	0.500	0.470	0.500	0.465	0.510	156,000	76,012	0.4873	0.475	0.447	0.475	0.442	0.485	164,157	0.4630	4.17%
2023-01-06	0.480	0.455	0.500	0.455	0.480	255,500	122,215	0.4783	0.456	0.432	0.475	0.432	0.456	268,860	0.4546	0.00%
2023-01-05	0.480	0.480	0.570	-	-	500	240	0.4800	0.456	0.456	0.542	-	-	526	0.4561	0.00%
2023-01-04	0.480	0.460	0.540	0.460	0.480	185,000	87,532	0.4731	0.456	0.437	0.513	0.437	0.456	194,673	0.4496	0.00%
2023-01-03	0.480	0.470	0.540	0.460	0.480	259,000	123,155	0.4755	0.456	0.447	0.513	0.437	0.456	272,543	0.4519	1.05%
2022-12-30	0.475	0.480	0.500	0.470	0.480	64,000	30,550	0.4773	0.451	0.456	0.475	0.447	0.456	67,346	0.4536	-1.04%
2022-12-29	0.480	0.470	0.480	0.470	0.500	261,500	126,790	0.4849	0.456	0.447	0.456	0.447	0.475	275,173	0.4608	-4.00%
2022-12-28	0.500	0.495	0.600	0.490	0.530	1,015,500	508,512	0.5008	0.475	0.470	0.570	0.466	0.504	1,068,599	0.4759	11.11%
2022-12-23	0.450	0.430	0.450	0.450	0.450	5,000	2,250	0.4500	0.428	0.409	0.428	0.428	0.428	5,261	0.4276	4.65%
2022-12-22	0.430	0.430	0.600	0.430	0.430	3,000	1,290	0.4300	0.409	0.409	0.570	0.409	0.409	3,157	0.4086	-4.44%
2022-12-21	0.450	0.430	0.550	0.450	0.450	9,000	4,050	0.4500	0.428	0.409	0.523	0.428	0.428	9,471	0.4276	4.65%
2022-12-20	0.430	0.430	0.495	0.430	0.500	10,500	5,215	0.4967	0.409	0.409	0.470	0.409	0.475	11,049	0.4720	-14.00%
2022-12-19	0.500	0.430	0.500	0.500	0.500	500	250	0.5000	0.475	0.409	0.475	0.475	0.475	526	0.4752	9.89%
2022-12-16	0.455	0.430	0.455	-	-	0	0	-	0.432	0.409	0.432	-	-	0	-	-1.09%
2022-12-15	0.460	0.435	0.460	-	-	0	0	-	0.437	0.413	0.437	-	-	0	-	0.00%
2022-12-14	0.460	0.460	0.500	0.460	0.460	500	230	0.4600	0.437	0.437	0.475	0.437	0.437	526	0.4371	-4.17%
2022-12-13	0.480	0.460	0.560	0.480	0.500	69,000	34,180	0.4954	0.456	0.437	0.532	0.456	0.475	72,608	0.4707	-4.00%
2022-12-12	0.500	0.460	0.550	0.500	0.510	43,500	21,765	0.5003	0.475	0.437	0.523	0.475	0.485	45,775	0.4755	1.01%
2022-12-09	0.495	0.460	0.500	-	-	0	0	-	0.470	0.437	0.475	-	-	0	-	0.00%
2022-12-08	0.495	0.460	0.550	-	-	0	0	-	0.470	0.437	0.523	-	-	0	-	0.00%
2022-12-07	0.495	0.480	0.530	0.480	0.495	58,000	28,590	0.4929	0.470	0.456	0.504	0.456	0.470	61,033	0.4684	3.13%
2022-12-06	0.480	0.420	0.610	0.480	0.500	27,000	13,210	0.4893	0.456	0.399	0.580	0.456	0.475	28,412	0.4649	-4.00%
2022-12-05	0.500	0.480	0.610	0.500	0.500	500	250	0.5000	0.475	0.456	0.580	0.475	0.475	526	0.4752	-9.09%
2022-12-02	0.550	0.470	0.550	-	-	0	0	-	0.523	0.447	0.523	-	-	0	-	0.00%
2022-12-01	0.550	0.490	0.550	0.450	0.680	121,500	64,887	0.5340	0.523	0.466	0.523	0.428	0.646	127,853	0.5075	15.79%
2022-11-30	0.475	0.450	0.475	0.480	0.480	40,000	19,200	0.4800	0.451	0.428	0.451	0.456	0.456	42,092	0.4561	0.00%
2022-11-29	0.475	0.400	0.475	-	-	0	0	-	0.451	0.380	0.451	-	-	0	-	0.00%
2022-11-28	0.475	0.400	0.530	-	-	0	0	-	0.451	0.380	0.504	-	-	0	-	0.00%
2022-11-25	0.475	0.420	0.475	0.460	0.500	60,000	28,780	0.4797	0.451	0.399	0.451	0.437	0.475	63,137	0.4558	-4.04%
2022-11-24	0.495	0.400	0.610	-	-	0	0	-	0.470	0.380	0.580	-	-	0	-	0.00%
2022-11-23	0.495	0.410	0.500	0.495	0.495	500	247	0.4940	0.470	0.390	0.475	0.470	0.470	526	0.4695	10.00%
2022-11-22	0.450	0.450	0.485	0.420	0.460	98,500	44,217	0.4489	0.428	0.428	0.461	0.399	0.437	103,650	0.4266	-10.00%
2022-11-21	0.500	0.460	0.500	-	-	0	0	-	0.475	0.437	0.475	-	-	0	-	0.00%
2022-11-18	0.500	0.490	0.640	0.490	0.500	42,000	20,990	0.4998	0.475	0.466	0.608	0.466	0.475	44,196	0.4749	3.09%
2022-11-17	0.485	0.480	0.485	0.485	0.485	52,000	25,220	0.4850	0.461	0.456	0.461	0.461	0.461	54,719	0.4609	-3.00%
2022-11-16	0.500	0.485	0.500	0.480	0.500	107,500	53,690	0.4994	0.475	0.461	0.475	0.456	0.475	113,121	0.4746	0.00%
2022-11-15	0.500	0.485	0.550	0.470	0.500	65,500	32,575	0.4973	0.475	0.461	0.523	0.447	0.475	68,925	0.4726	0.00%
2022-11-14	0.500	0.480	0.540	0.475	0.530	61,000	30,477	0.4996	0.475	0.456	0.513	0.451	0.504	64,190	0.4748	0.00%
2022-11-11	0.500	0.460	0.500	0.495	0.550	155,500	77,792	0.5003	0.475	0.437	0.475	0.470	0.523	163,631	0.4754	-15.25%
2022-11-10	0.590	0.490	0.590	0.590	0.600	20,500	12,100	0.5902	0.561	0.466	0.561	0.561	0.570	21,572	0.5609	-4.84%
2022-11-09	0.620	0.550	0.620	0.620	0.630	1,500	935	0.6233	0.589	0.523	0.589	0.589	0.599	1,578	0.5924	-6.06%
2022-11-08	0.660	0.630	0.780	0.650	0.660	10,000	6,575	0.6575	0.627	0.599	0.741	0.618	0.627	10,523	0.6248	0.00%
2022-11-07	0.660	0.530	0.660	-	-	0	0	-	0.627	0.504	0.627	-	-	0	-	-1.49%
2022-11-04	0.670	0.500	0.670	0.660	0.770	110,000	76,370	0.6943	0.637	0.475	0.637	0.627	0.732	115,752	0.6598	-19.28%
2022-11-03	0.830	0.730	0.830	-	-	0	0	-	0.789	0.694	0.789	-	-	0	-	-1.19%
2022-11-02	0.840	0.730	0.840	0.840	0.840	1,000	840	0.8400	0.798	0.694	0.798	0.798	0.798	1,052	0.7983	0.00%
2022-11-01	0.840	0.840	0.890	-	-	0	0	-	0.798	0.798	0.846	-	-	0	-	0.00%
2022-10-31	0.840	0.840	0.890	-	-	0	0	-	0.798	0.798	0.846	-	-	0	-	0.00%
2022-10-28	0.840	0.730	0.850	0.840	0.840	1,000	840	0.8400	0.798	0.694	0.808	0.798	0.798	1,052	0.7983	-1.18%
2022-10-27	0.850	0.840	0.850	-	-	0	0	-	0.808	0.798	0.808	-	-	0	-	-1.16%
2022-10-26	0.860	0.850	0.880	-	-	0	0	-	0.817	0.808	0.836	-	-	0	-	0.00%
2022-10-25	0.860	0.840	0.870	-	-	0	0	-	0.817	0.798	0.827	-	-	0	-	0.00%
2022-10-24	0.860	0.850	0.860	-	-	0	0	-	0.817	0.808	0.817	-	-	0	-	-2.27%
2022-10-21	0.880	0.850	0.890	-	-	0	0	-	0.836	0.808	0.846	-	-	0	-	0.00%
2022-10-20	0.880	0.850	0.880	-	-	0	0	-	0.836	0.808	0.836	-	-	0	-	-1.12%
2022-10-19	0.890	0.850	0.890	-	-	0	0	-	0.846	0.808	0.846	-	-	0	-	0.00%
2022-10-18	0.890	0.860	0.890	-	-	0	0	-	0.846	0.817	0.846	-	-	0	-	0.00%
2022-10-17	0.890	0.860	0.890	-	-	0	0	-	0.846	0.817	0.846	-	-	0	-	0.00%
2022-10-14	0.890	0.860	0.890	-	-	0	0	-	0.846	0.817	0.846	-	-	0	-	0.00%
2022-10-13	0.890	0.850	0.890	-	-	0	0	-	0.846	0.808	0.846	-	-	0	-	0.00%
2022-10-12	0.890	0.870	0.890	0.900	0.900	1,000	900	0.9000	0.846	0.827	0.846	0.855	0.855	1,052	0.8553	1.14%
2022-10-11	0.880	0.850	0.880	0.880	0.880	1,000	880	0.8800	0.836	0.808	0.836	0.836	0.836	1,052	0.8363	2.33%
2022-10-10	0.860	0.860	0.950	-	-	0	0	-	0.817	0.817	0.903	-	-	0	-	3.61%
2022-10-07	0.830	0.750	0.830	0.840	0.840	1,500	1,370	0.9133	0.789	0.713	0.789	0.798	0.798	1,578	0.8679	1.22%
2022-10-06	0.820	0.820	0.850	0.800	0.810	3,000	2,420	0.8067	0.779	0.779	0.808	0.760	0.770	3,157	0.7666	17.14%
2022-10-05	0.700	0.700	0.790	0.690	0.700	10,500	7,300	0.6952	0.665	0.665	0.751	0.656	0.665	11,049	0.6607	-22.22%
2022-10-03	0.900	0.690	0.950	-	-	0	0	-	0.855	0.656	0.903	-	-	0	-	0.00%
2022-09-30	0.900	0.690	0.900	-	-	0	0	-	0.855	0.656	0.855	-	-	0	-	0.00%
2022-09-29	0.900	0.690	0.950	-	-	0	0	-	0.855	0.656	0.903	-	-	0	-	0.00%
2022-09-28	0.900	-	0.900	-	-	0	0	-	0.855	-	0.855	-	-	0	-	-2.17%
2022-09-27	0.920	0.720	0.920	-	-	0	0	-	0.874	0.684	0.874	-	-	0	-	0.00%
2022-09-26	0.920	0.720	0.920	-	-	0	0	-	0.874	0.684	0.874	-	-	0	-	0.00%
2022-09-23	0.920	0.720	0.950	-	-	0	0	-	0.874	0.684	0.903	-	-	0	-	0.00%
2022-09-22	0.920	0.720	0.950	-	-	0	0	-	0.874	0.684	0.903	-	-	0	-	0.00%
2022-09-21	0.920	0.730	0.920	-	-	0	0	-	0.874	0.694	0.874	-	-	0	-	-1.08%
2022-09-20	0.930	0.750	0.950	-	-	0	0	-	0.884	0.713	0.903	-	-	0	-	0.00%
2022-09-19	0.930	0.730	0.950	-	-	0	0	-	0.884	0.694	0.903	-	-	0	-	0.00%
2022-09-16	0.930	0.730	0.950	-	-	0	0	-	0.884	0.694	0.903	-	-	0	-	0.00%
2022-09-15	0.930	0.750	0.950	-	-	0	0	-	0.884	0.713	0.903	-	-	0	-	0.00%
2022-09-14	0.930	0.730	0.930	-	-	0	0	-	0.884	0.694	0.884	-	-	0	-	0.00%
2022-09-13	0.930	0.730	0.980	-	-	0	0	-	0.884	0.694	0.931	-	-	0	-	0.00%
2022-09-09	0.930	0.730	0.980	-	-	0	0	-	0.884	0.694	0.931	-	-	0	-	0.00%
2022-09-08	0.930	0.770	0.980	-	-	0	0	-	0.884	0.732	0.931	-	-	0	-	0.00%
2022-09-07	0.930	0.770	0.980	-	-	0	0	-	0.884	0.732	0.931	-	-	0	-	0.00%
2022-09-06	0.930	0.770	0.980	-	-	0	0	-	0.884	0.732	0.931	-	-	0	-	0.00%
2022-09-05	0.930	0.760	0.980	-	-	0	0	-	0.884	0.722	0.931	-	-	0	-	0.00%
2022-09-02	0.930	0.760	0.930	-	-	0	0	-	0.884	0.722	0.884	-	-	0	-	0.00%
2022-09-01	0.930	0.750	0.980	-	-	0	0	-	0.884	0.713	0.931	-	-	0	-	0.00%
2022-08-31	0.930	0.800	0.980	-	-	0	0	-	0.884	0.760	0.931	-	-	0	-	0.00%
2022-08-30	0.930	0.780	0.980	-	-	0	0	-	0.884	0.741	0.931	-	-	0	-	0.00%
2022-08-29	0.930	0.760	0.980	-	-	0	0	-	0.884	0.722	0.931	-	-	0	-	0.00%
2022-08-26	0.930	0.770	0.980	-	-	0	0	-	0.884	0.732	0.931	-	-	0	-	0.00%
2022-08-25	0.930	0.770	0.980	-	-	0	0	-	0.884	0.732	0.931	-	-	0	-	0.00%
2022-08-24	0.930	0.930	0.980	-	-	0	0	-	0.884	0.884	0.931	-	-	0	-	5.68%
2022-08-23	0.880	0.760	0.980	-	-	0	0	-	0.836	0.722	0.931	-	-	0	-	0.00%
2022-08-22	0.880	0.750	0.880	-	-	0	0	-	0.836	0.713	0.836	-	-	0	-	0.00%
2022-08-19	0.880	0.760	0.980	-	-	0	0	-	0.836	0.722	0.931	-	-	0	-	0.00%
2022-08-18	0.880	0.760	0.900	-	-	0	0	-	0.836	0.722	0.855	-	-	0	-	0.00%
2022-08-17	0.880	0.880	0.960	-	-	0	0	-	0.836	0.836	0.912	-	-	0	-	6.02%
2022-08-16	0.830	0.720	0.830	0.830	0.830	2,000	1,660	0.8300	0.789	0.684	0.789	0.789	0.789	2,105	0.7888	7.79%
2022-08-15	0.770	0.770	0.920	-	-	1,000	870	0.8700	0.732	0.732	0.874	-	-	1,052	0.8268	0.00%
2022-08-12	0.770	0.740	0.880	0.710	0.820	19,000	13,830	0.7279	0.732	0.703	0.836	0.675	0.779	19,993	0.6917	-12.50%
2022-08-11	0.880	0.880	0.970	0.860	0.970	7,500	6,665	0.8887	0.836	0.836	0.922	0.817	0.922	7,892	0.8445	7.32%
2022-08-10	0.820	0.820	0.890	-	-	0	0	-	0.779	0.779	0.846	-	-	0	-	0.00%
2022-08-09	0.820	0.800	0.910	-	-	0	0	-	0.779	0.760	0.865	-	-	0	-	0.00%
2022-08-08	0.820	0.820	0.930	0.820	0.960	1,000	890	0.8900	0.779	0.779	0.884	0.779	0.912	1,052	0.8458	-8.89%
2022-08-05	0.900	0.820	0.900	-	-	0	0	-	0.855	0.779	0.855	-	-	0	-	-1.10%
2022-08-04	0.910	0.820	0.910	-	-	0	0	-	0.865	0.779	0.865	-	-	0	-	-2.15%
2022-08-03	0.930	0.820	0.930	0.930	0.930	1,500	1,385	0.9233	0.884	0.779	0.884	0.884	0.884	1,578	0.8775	13.41%
2022-08-02	0.820	0.820	0.840	0.820	0.850	7,000	5,875	0.8393	0.779	0.779	0.798	0.779	0.808	7,366	0.7976	-15.46%
2022-08-01	0.970	0.850	0.970	-	-	0	0	-	0.922	0.808	0.922	-	-	0	-	0.00%
2022-07-29	0.970	0.840	0.970	-	-	0	0	-	0.922	0.798	0.922	-	-	0	-	0.00%
2022-07-28	0.970	0.850	0.980	-	-	0	0	-	0.922	0.808	0.931	-	-	0	-	0.00%
2022-07-27	0.970	0.850	0.980	-	-	0	0	-	0.922	0.808	0.931	-	-	0	-	0.00%
2022-07-26	0.970	0.810	0.970	0.890	0.990	34,500	33,850	0.9812	0.922	0.770	0.922	0.846	0.941	36,304	0.9324	19.75%
2022-07-25	0.810	0.770	0.800	0.810	0.990	2,000	1,725	0.8625	0.770	0.732	0.760	0.770	0.941	2,105	0.8196	-10.00%
2022-07-22	0.900	0.820	1.080	-	-	0	0	-	0.855	0.779	1.026	-	-	0	-	0.00%
2022-07-21	0.900	0.830	1.080	-	-	0	0	-	0.855	0.789	1.026	-	-	0	-	0.00%
2022-07-20	0.900	0.830	1.080	-	-	0	0	-	0.855	0.789	1.026	-	-	0	-	0.00%
2022-07-19	0.900	0.830	1.080	-	-	0	0	-	0.855	0.789	1.026	-	-	0	-	0.00%
2022-07-18	0.900	0.830	1.080	-	-	0	0	-	0.855	0.789	1.026	-	-	0	-	0.00%
2022-07-15	0.900	0.820	0.900	0.970	0.970	500	485	0.9700	0.855	0.779	0.855	0.922	0.922	526	0.9218	9.76%
2022-07-14	0.820	0.800	0.980	-	-	0	0	-	0.779	0.760	0.931	-	-	0	-	0.00%
2022-07-13	0.820	0.800	0.980	-	-	0	0	-	0.779	0.760	0.931	-	-	0	-	0.00%
2022-07-12	0.820	0.800	0.980	-	-	0	0	-	0.779	0.760	0.931	-	-	0	-	0.00%
2022-07-11	0.820	0.800	0.980	0.820	0.820	2,500	2,050	0.8200	0.779	0.760	0.931	0.779	0.779	2,631	0.7793	-10.87%
2022-07-08	0.920	0.820	0.980	-	-	0	0	-	0.874	0.779	0.931	-	-	0	-	0.00%
2022-07-07	0.920	0.820	0.980	-	-	0	0	-	0.874	0.779	0.931	-	-	0	-	0.00%
2022-07-06	0.920	0.800	0.920	0.880	0.920	101,000	88,920	0.8804	0.874	0.760	0.874	0.836	0.874	106,281	0.8366	3.37%
2022-07-05	0.890	0.800	0.890	-	-	0	0	-	0.846	0.760	0.846	-	-	0	-	0.00%
2022-07-04	0.890	0.860	0.890	-	-	0	0	-	0.846	0.817	0.846	-	-	0	-	0.00%
2022-06-30	0.890	0.800	0.920	-	-	0	0	-	0.846	0.760	0.874	-	-	0	-	0.00%
2022-06-29	0.890	0.800	0.920	-	-	0	0	-	0.846	0.760	0.874	-	-	0	-	0.00%
2022-06-28	0.890	0.800	0.890	0.800	0.890	13,500	11,170	0.8274	0.846	0.760	0.846	0.760	0.846	14,206	0.7863	0.00%
2022-06-27	0.890	0.800	0.890	-	-	0	0	-	0.846	0.760	0.846	-	-	0	-	0.00%
2022-06-24	0.890	0.800	0.890	-	-	0	0	-	0.846	0.760	0.846	-	-	0	-	0.00%
2022-06-23	0.890	0.790	0.890	0.800	0.890	26,000	22,645	0.8710	0.846	0.751	0.846	0.760	0.846	27,359	0.8277	7.23%
2022-06-22	0.830	0.720	0.830	-	-	0	0	-	0.789	0.684	0.789	-	-	0	-	0.00%
2022-06-21	0.830	0.710	0.890	-	-	0	0	-	0.789	0.675	0.846	-	-	0	-	0.00%
2022-06-20	0.830	0.710	0.830	-	-	0	0	-	0.789	0.675	0.789	-	-	0	-	0.00%
2022-06-17	0.830	0.710	0.830	-	-	0	0	-	0.789	0.675	0.789	-	-	0	-	0.00%
2022-06-16	0.830	0.710	0.830	-	-	0	0	-	0.789	0.675	0.789	-	-	0	-	0.00%
2022-06-15	0.830	0.710	0.830	-	-	0	0	-	0.789	0.675	0.789	-	-	0	-	0.00%
2022-06-14	0.830	0.700	0.830	-	-	0	0	-	0.789	0.665	0.789	-	-	0	-	0.00%
2022-06-13	0.830	0.700	0.890	-	-	0	0	-	0.789	0.665	0.846	-	-	0	-	0.00%
2022-06-10	0.830	0.710	0.890	-	-	0	0	-	0.789	0.675	0.846	-	-	0	-	0.00%
2022-06-09	0.830	0.710	0.890	-	-	0	0	-	0.789	0.675	0.846	-	-	0	-	0.00%
2022-06-08	0.830	0.770	0.870	0.750	0.880	22,000	18,715	0.8507	0.789	0.732	0.827	0.713	0.836	23,150	0.8084	-5.68%
2022-06-07	0.880	0.760	0.880	-	-	0	0	-	0.836	0.722	0.836	-	-	0	-	0.00%
2022-06-06	0.880	0.760	0.880	-	-	0	0	-	0.836	0.722	0.836	-	-	0	-	0.00%
2022-06-02	0.880	0.780	0.880	0.880	0.900	50,000	44,630	0.8926	0.836	0.741	0.836	0.836	0.855	52,614	0.8482	0.00%
2022-06-01	0.880	0.830	0.880	0.830	0.890	57,000	49,860	0.8747	0.836	0.789	0.836	0.789	0.846	59,980	0.8313	3.53%
2022-05-31	0.850	0.780	0.850	0.780	0.850	51,000	41,860	0.8208	0.808	0.741	0.808	0.741	0.808	53,667	0.7800	11.84%
2022-05-30	0.760	0.760	0.880	0.750	0.760	47,000	35,700	0.7596	0.722	0.722	0.836	0.713	0.722	49,458	0.7218	-15.56%
2022-05-27	0.900	0.780	0.900	-	-	1,000	900	0.9000	0.855	0.741	0.855	-	-	1,052	0.8553	-4.26%
2022-05-26	0.940	0.900	0.940	-	-	0	0	-	0.893	0.855	0.893	-	-	0	-	0.00%
2022-05-25	0.940	0.900	0.940	-	-	0	0	-	0.893	0.855	0.893	-	-	0	-	0.00%
2022-05-24	0.940	0.900	0.940	0.930	0.940	10,000	9,380	0.9380	0.893	0.855	0.893	0.884	0.893	10,523	0.8914	0.00%
2022-05-23	0.940	0.940	0.960	0.940	0.940	10,000	9,400	0.9400	0.893	0.893	0.912	0.893	0.893	10,523	0.8933	-1.05%
2022-05-20	0.950	0.900	0.980	-	-	0	0	-	0.903	0.855	0.931	-	-	0	-	0.00%
2022-05-19	0.950	0.900	0.980	-	-	0	0	-	0.903	0.855	0.931	-	-	0	-	0.00%
2022-05-18	0.950	0.900	0.960	-	-	0	0	-	0.903	0.855	0.912	-	-	0	-	0.00%
2022-05-17	0.950	0.900	0.970	-	-	0	0	-	0.903	0.855	0.922	-	-	0	-	0.00%
2022-05-16	0.950	0.900	0.980	-	-	0	0	-	0.903	0.855	0.931	-	-	0	-	0.00%
2022-05-13	0.950	0.910	0.980	-	-	0	0	-	0.903	0.865	0.931	-	-	0	-	0.00%
2022-05-12	0.950	0.910	0.980	-	-	0	0	-	0.903	0.865	0.931	-	-	0	-	0.00%
2022-05-11	0.950	0.910	0.980	-	-	0	0	-	0.903	0.865	0.931	-	-	0	-	0.00%
2022-05-10	0.950	0.950	0.980	-	-	0	0	-	0.903	0.903	0.931	-	-	0	-	0.00%
2022-05-06	0.950	0.940	0.950	0.940	0.990	13,000	12,740	0.9800	0.903	0.893	0.903	0.893	0.941	13,680	0.9313	-4.04%
2022-05-05	0.990	0.990	1.080	0.990	0.990	10,500	10,395	0.9900	0.941	0.941	1.026	0.941	0.941	11,049	0.9408	0.00%
2022-05-04	0.990	0.930	0.990	0.980	0.990	18,500	18,245	0.9862	0.941	0.884	0.941	0.931	0.941	19,467	0.9372	6.45%
2022-05-03	0.930	0.930	0.990	0.930	0.930	1,500	1,395	0.9300	0.884	0.884	0.941	0.884	0.884	1,578	0.8838	-7.00%
2022-04-29	1.000	0.910	1.000	-	-	0	0	-	0.950	0.865	0.950	-	-	0	-	-0.99%
2022-04-28	1.010	1.000	1.030	1.010	1.010	2,000	2,020	1.0100	0.960	0.950	0.979	0.960	0.960	2,105	0.9598	4.12%
2022-04-27	0.970	0.930	1.010	-	-	0	0	-	0.922	0.884	0.960	-	-	0	-	-2.02%
2022-04-26	0.990	0.930	0.990	-	-	0	0	-	0.941	0.884	0.941	-	-	0	-	0.00%
2022-04-25	0.990	0.930	1.080	-	-	0	0	-	0.941	0.884	1.026	-	-	0	-	0.00%
2022-04-22	0.990	0.920	0.990	-	-	0	0	-	0.941	0.874	0.941	-	-	0	-	0.00%
2022-04-21	0.990	0.920	0.990	-	-	0	0	-	0.941	0.874	0.941	-	-	0	-	0.00%
2022-04-20	0.990	0.980	0.990	0.980	0.990	11,500	11,285	0.9813	0.941	0.931	0.941	0.931	0.941	12,101	0.9325	1.02%
2022-04-19	0.980	0.900	1.120	0.960	0.980	15,500	15,115	0.9752	0.931	0.855	1.064	0.912	0.931	16,310	0.9267	7.69%
2022-04-14	0.910	0.820	0.960	-	-	0	0	-	0.865	0.779	0.912	-	-	0	-	-2.15%
2022-04-13	0.930	0.880	0.970	0.930	1.000	19,000	18,430	0.9700	0.884	0.836	0.922	0.884	0.950	19,993	0.9218	0.00%
2022-04-12	0.930	0.930	0.980	0.930	0.930	1,000	930	0.9300	0.884	0.884	0.931	0.884	0.884	1,052	0.8838	-5.10%
2022-04-11	0.980	0.920	1.020	0.900	0.990	15,000	13,810	0.9207	0.931	0.874	0.969	0.855	0.941	15,784	0.8749	1.03%
2022-04-08	0.970	0.960	0.980	0.960	0.980	13,000	12,680	0.9754	0.922	0.912	0.931	0.912	0.931	13,680	0.9269	-1.02%
2022-04-07	0.980	0.960	0.990	-	-	0	0	-	0.931	0.912	0.941	-	-	0	-	-1.01%
2022-04-06	0.990	0.970	1.000	1.000	1.000	10,000	10,000	1.0000	0.941	0.922	0.950	0.950	0.950	10,523	0.9503	-4.81%
2022-04-04	1.040	0.980	1.040	-	-	0	0	-	0.988	0.931	0.988	-	-	0	-	-0.95%
2022-04-01	1.050	0.960	1.050	1.090	1.090	10,000	10,900	1.0900	0.998	0.912	0.998	1.036	1.036	10,523	1.0358	-3.67%
2022-03-31	1.090	0.960	1.100	0.950	1.090	12,500	13,135	1.0508	1.036	0.912	1.045	0.903	1.036	13,154	0.9986	9.00%
2022-03-30	1.000	0.930	1.000	1.030	1.030	20,000	20,600	1.0300	0.950	0.884	0.950	0.979	0.979	21,046	0.9788	-2.91%
2022-03-29	1.030	0.930	1.050	1.030	1.030	1,000	1,040	1.0400	0.979	0.884	0.998	0.979	0.979	1,052	0.9883	8.42%
2022-03-28	0.950	0.930	1.050	-	-	0	0	-	0.903	0.884	0.998	-	-	0	-	0.00%
2022-03-25	0.950	0.930	1.050	0.950	0.950	2,000	1,900	0.9500	0.903	0.884	0.998	0.903	0.903	2,105	0.9028	-6.86%
2022-03-24	1.020	0.940	1.020	0.900	1.060	41,500	39,850	0.9602	0.969	0.893	0.969	0.855	1.007	43,670	0.9125	5.15%
2022-03-23	0.970	0.930	1.030	-	-	0	0	-	0.922	0.884	0.979	-	-	0	-	0.00%
2022-03-22	0.970	0.930	0.970	-	-	0	0	-	0.922	0.884	0.922	-	-	0	-	0.00%
2022-03-21	0.970	0.950	1.060	0.970	0.970	3,500	3,395	0.9700	0.922	0.903	1.007	0.922	0.922	3,683	0.9218	-6.73%
2022-03-18	1.040	0.970	1.040	-	-	0	0	-	0.988	0.922	0.988	-	-	0	-	-1.89%
2022-03-17	1.060	0.960	1.060	0.940	1.070	4,500	4,365	0.9700	1.007	0.912	1.007	0.893	1.017	4,735	0.9218	-1.85%
2022-03-16	1.080	0.940	1.080	1.080	1.080	1,500	1,520	1.0133	1.026	0.893	1.026	1.026	1.026	1,578	0.9630	16.13%
2022-03-15	0.930	0.930	0.980	0.930	0.990	37,000	36,545	0.9877	0.884	0.884	0.931	0.884	0.941	38,935	0.9386	-12.26%
2022-03-14	1.060	0.950	1.070	0.940	1.080	2,500	2,610	1.0440	1.007	0.903	1.017	0.893	1.026	2,631	0.9921	10.42%
2022-03-11	0.960	0.940	1.080	0.960	1.080	2,500	2,460	0.9840	0.912	0.893	1.026	0.912	1.026	2,631	0.9351	-2.04%
2022-03-10	0.980	0.910	0.980	-	-	1,500	1,470	0.9800	0.931	0.865	0.931	-	-	1,578	0.9313	0.00%
2022-03-09	0.980	0.870	0.980	0.900	0.990	18,500	16,740	0.9049	0.931	0.827	0.931	0.855	0.941	19,467	0.8599	6.52%
2022-03-08	0.920	0.910	1.000	0.920	1.020	37,000	34,390	0.9295	0.874	0.865	0.950	0.874	0.969	38,935	0.8833	-9.80%
2022-03-07	1.020	0.940	1.020	-	-	0	0	-	0.969	0.893	0.969	-	-	0	-	-0.97%
2022-03-04	1.030	0.940	1.030	-	-	0	0	-	0.979	0.893	0.979	-	-	0	-	-1.90%
2022-03-03	1.050	0.940	1.050	-	-	0	0	-	0.998	0.893	0.998	-	-	0	-	-0.94%
2022-03-02	1.060	0.960	1.080	0.930	1.080	12,500	12,855	1.0284	1.007	0.912	1.026	0.884	1.026	13,154	0.9773	3.92%
2022-03-01	1.020	0.970	1.050	0.980	1.030	6,000	6,130	1.0217	0.969	0.922	0.998	0.931	0.979	6,314	0.9709	-5.56%
2022-02-28	1.080	0.940	1.100	0.940	1.090	16,500	15,735	0.9536	1.026	0.893	1.045	0.893	1.036	17,363	0.9063	8.00%
2022-02-25	1.000	0.960	1.100	-	-	0	0	-	0.950	0.912	1.045	-	-	0	-	0.00%
2022-02-24	1.000	1.000	1.100	1.000	1.000	4,500	4,500	1.0000	0.950	0.950	1.045	0.950	0.950	4,735	0.9503	-7.41%
2022-02-23	1.080	0.940	1.100	-	-	0	0	-	1.026	0.893	1.045	-	-	0	-	0.00%
2022-02-22	1.080	0.940	1.080	-	-	0	0	-	1.026	0.893	1.026	-	-	0	-	0.00%
2022-02-21	1.080	1.020	1.100	0.920	1.080	32,000	31,185	0.9745	1.026	0.969	1.045	0.874	1.026	33,673	0.9261	0.93%
2022-02-18	1.070	0.920	1.080	0.910	1.070	7,000	6,770	0.9671	1.017	0.874	1.026	0.865	1.017	7,366	0.9191	9.18%
2022-02-17	0.980	0.910	1.000	0.900	0.980	25,500	23,375	0.9167	0.931	0.865	0.950	0.855	0.931	26,833	0.8711	-1.01%
2022-02-16	0.990	0.910	0.990	-	-	0	0	-	0.941	0.865	0.941	-	-	0	-	0.00%
2022-02-15	0.990	0.910	0.990	1.010	1.010	500	505	1.0100	0.941	0.865	0.941	0.960	0.960	526	0.9598	3.13%
2022-02-14	0.960	0.910	1.000	-	-	0	0	-	0.912	0.865	0.950	-	-	0	-	-2.04%
2022-02-11	0.980	0.950	1.020	0.900	0.980	55,000	51,630	0.9387	0.931	0.903	0.969	0.855	0.931	57,876	0.8921	-9.26%
2022-02-10	1.080	0.950	1.090	0.880	1.080	40,500	39,040	0.9640	1.026	0.903	1.036	0.836	1.026	42,618	0.9161	0.93%
2022-02-09	1.070	0.940	1.070	0.920	1.070	2,000	1,965	0.9825	1.017	0.893	1.017	0.874	1.017	2,105	0.9337	10.31%
2022-02-08	0.970	0.910	1.080	-	-	0	0	-	0.922	0.865	1.026	-	-	0	-	0.00%
2022-02-07	0.970	0.920	0.990	0.900	0.990	22,000	20,995	0.9543	0.922	0.874	0.941	0.855	0.941	23,150	0.9069	-8.49%
2022-02-04	1.060	0.930	1.060	1.100	1.100	500	550	1.1000	1.007	0.884	1.007	1.045	1.045	526	1.0453	6.00%
2022-01-31	1.000	0.900	1.000	-	-	0	0	-	0.950	0.855	0.950	-	-	0	-	-7.41%
2022-01-28	1.080	0.910	1.080	1.080	1.080	500	540	1.0800	1.026	0.865	1.026	1.026	1.026	526	1.0263	0.00%
2022-01-27	1.080	0.910	1.100	0.900	1.080	11,000	11,315	1.0286	1.026	0.865	1.045	0.855	1.026	11,575	0.9775	11.34%
2022-01-26	0.970	0.870	1.090	-	-	0	0	-	0.922	0.827	1.036	-	-	0	-	0.00%
2022-01-25	0.970	0.860	0.990	0.850	0.990	8,000	7,600	0.9500	0.922	0.817	0.941	0.808	0.941	8,418	0.9028	8.99%
2022-01-24	0.890	0.800	0.890	0.800	0.900	17,500	14,690	0.8394	0.846	0.760	0.846	0.760	0.855	18,415	0.7977	-9.18%
2022-01-21	0.980	0.880	0.980	-	-	0	0	-	0.931	0.836	0.931	-	-	0	-	-2.00%
2022-01-20	1.000	0.900	0.990	0.850	1.000	47,500	43,205	0.9096	0.950	0.855	0.941	0.808	0.950	49,984	0.8644	-6.54%
2022-01-19	1.070	0.910	1.070	-	-	0	0	-	1.017	0.865	1.017	-	-	0	-	-0.93%
2022-01-18	1.080	-	1.090	-	-	0	0	-	1.026	-	1.036	-	-	0	-	0.00%
2022-01-17	1.080	-	1.190	-	-	0	0	-	1.026	-	1.131	-	-	0	-	0.00%
2022-01-14	1.080	-	1.200	-	-	0	0	-	1.026	-	1.140	-	-	0	-	0.00%
2022-01-13	1.080	-	1.190	-	-	0	0	-	1.026	-	1.131	-	-	0	-	0.00%
2022-01-12	1.080	-	1.190	-	-	0	0	-	1.026	-	1.131	-	-	0	-	0.00%
2022-01-11	1.080	-	1.080	-	-	0	0	-	1.026	-	1.026	-	-	0	-	-0.92%
2022-01-10	1.090	-	1.100	-	-	0	0	-	1.036	-	1.045	-	-	0	-	-0.91%
2022-01-07	1.100	-	1.200	1.160	1.210	2,000	2,345	1.1725	1.045	-	1.140	1.102	1.150	2,105	1.1142	2.80%
2022-01-06	1.070	-	1.140	1.070	1.140	25,000	27,310	1.0924	1.017	-	1.083	1.017	1.083	26,307	1.0381	-1.83%
2022-01-05	1.090	-	1.100	-	-	0	0	-	1.036	-	1.045	-	-	0	-	-0.91%
2022-01-04	1.100	-	1.100	-	-	0	0	-	1.045	-	1.045	-	-	0	-	0.00%
2022-01-03	1.100	-	1.100	-	-	0	0	-	1.045	-	1.045	-	-	0	-	-2.65%
2021-12-31	1.130	0.880	1.130	1.130	1.140	5,500	6,230	1.1327	1.074	0.836	1.074	1.074	1.083	5,788	1.0764	2.73%
2021-12-30	1.100	0.910	1.100	-	-	0	0	-	1.045	0.865	1.045	-	-	0	-	0.00%
2021-12-29	1.100	0.910	1.100	-	-	0	0	-	1.045	0.865	1.045	-	-	0	-	0.00%
2021-12-28	1.100	0.900	1.120	1.030	1.130	30,000	31,280	1.0427	1.045	0.855	1.064	0.979	1.074	31,569	0.9909	4.76%
2021-12-24	1.050	0.870	1.130	-	-	0	0	-	0.998	0.827	1.074	-	-	0	-	0.00%
2021-12-23	1.050	0.880	1.060	-	-	0	0	-	0.998	0.836	1.007	-	-	0	-	0.00%
2021-12-22	1.050	0.880	1.100	-	-	0	0	-	0.998	0.836	1.045	-	-	0	-	0.00%
2021-12-21	1.050	0.950	1.130	-	-	0	0	-	0.998	0.903	1.074	-	-	0	-	-0.94%
2021-12-20	1.060	0.910	1.130	-	-	0	0	-	1.007	0.865	1.074	-	-	0	-	-0.93%
2021-12-17	1.070	0.900	1.070	1.080	1.080	500	540	1.0800	1.017	0.855	1.017	1.026	1.026	526	1.0263	3.88%
2021-12-16	1.030	0.900	1.130	-	-	0	0	-	0.979	0.855	1.074	-	-	0	-	0.00%
2021-12-15	1.030	0.910	1.030	-	-	0	0	-	0.979	0.865	0.979	-	-	0	-	-1.90%
2021-12-14	1.050	0.920	1.130	-	-	0	0	-	0.998	0.874	1.074	-	-	0	-	0.00%
2021-12-13	1.050	0.920	1.130	-	-	0	0	-	0.998	0.874	1.074	-	-	0	-	-0.94%
2021-12-10	1.060	0.920	1.080	-	-	0	0	-	1.007	0.874	1.026	-	-	0	-	-2.75%
2021-12-09	1.090	0.920	1.090	1.100	1.100	500	550	1.1000	1.036	0.874	1.036	1.045	1.045	526	1.0453	11.22%
2021-12-08	0.980	0.980	1.060	0.980	1.080	5,500	5,440	0.9891	0.931	0.931	1.007	0.931	1.026	5,788	0.9399	-1.01%
2021-12-07	0.990	0.830	0.990	0.950	0.990	4,000	3,900	0.9750	0.941	0.789	0.941	0.903	0.941	4,209	0.9266	16.47%
2021-12-06	0.850	0.720	1.120	0.850	0.850	500	425	0.8500	0.808	0.684	1.064	0.808	0.808	526	0.8078	-15.00%
2021-12-03	1.000	0.940	0.950	0.870	1.000	98,000	89,630	0.9146	0.950	0.893	0.903	0.827	0.950	103,124	0.8691	-7.41%
2021-12-02	1.080	0.910	1.120	1.120	1.120	500	560	1.1200	1.026	0.865	1.064	1.064	1.064	526	1.0643	-0.92%
2021-12-01	1.090	0.840	1.120	1.100	1.130	10,500	11,565	1.1014	1.036	0.798	1.064	1.045	1.074	11,049	1.0467	-0.91%
2021-11-30	1.100	1.000	1.110	1.100	1.120	1,000	1,110	1.1100	1.045	0.950	1.055	1.045	1.064	1,052	1.0548	10.00%
2021-11-29	1.000	1.000	1.120	-	-	0	0	-	0.950	0.950	1.064	-	-	0	-	1.01%
2021-11-26	0.990	0.860	1.100	-	-	0	0	-	0.941	0.817	1.045	-	-	0	-	0.00%
2021-11-25	0.990	0.900	1.100	-	-	0	0	-	0.941	0.855	1.045	-	-	0	-	0.00%
2021-11-24	0.990	0.840	1.000	0.830	1.000	12,000	10,495	0.8746	0.941	0.798	0.950	0.789	0.950	12,627	0.8311	6.45%
2021-11-23	0.930	0.860	0.930	0.850	1.030	11,000	9,535	0.8668	0.884	0.817	0.884	0.808	0.979	11,575	0.8237	-10.58%
2021-11-22	1.040	0.860	1.120	-	-	0	0	-	0.988	0.817	1.064	-	-	0	-	0.00%
2021-11-19	1.040	-	1.040	-	-	0	0	-	0.988	-	0.988	-	-	0	-	0.00%
2021-11-18	1.040	0.860	1.120	-	-	0	0	-	0.988	0.817	1.064	-	-	0	-	0.00%
2021-11-17	1.040	0.950	1.100	-	-	0	0	-	0.988	0.903	1.045	-	-	0	-	0.00%
2021-11-16	1.040	-	1.080	-	-	0	0	-	0.988	-	1.026	-	-	0	-	0.00%
2021-11-15	1.040	0.900	1.120	-	-	1,000	1,110	1.1100	0.988	0.855	1.064	-	-	1,052	1.0548	0.00%
2021-11-12	1.040	0.900	1.120	-	-	0	0	-	0.988	0.855	1.064	-	-	0	-	0.00%
2021-11-11	1.040	0.860	1.120	-	-	0	0	-	0.988	0.817	1.064	-	-	0	-	0.00%
2021-11-10	1.040	0.860	1.040	-	-	0	0	-	0.988	0.817	0.988	-	-	0	-	-0.95%
2021-11-09	1.050	0.880	1.120	1.050	1.050	1,500	1,575	1.0500	0.998	0.836	1.064	0.998	0.998	1,578	0.9978	0.00%
2021-11-08	1.050	-	1.050	-	-	0	0	-	0.998	-	0.998	-	-	0	-	0.00%
2021-11-05	1.050	0.900	1.120	-	-	0	0	-	0.998	0.855	1.064	-	-	0	-	0.00%
2021-11-04	1.050	0.860	1.120	-	-	0	0	-	0.998	0.817	1.064	-	-	0	-	0.00%
2021-11-03	1.050	0.860	1.050	-	-	0	0	-	0.998	0.817	0.998	-	-	0	-	0.00%
2021-11-02	1.050	0.900	1.120	-	-	0	0	-	0.998	0.855	1.064	-	-	0	-	0.00%
2021-11-01	1.050	-	1.120	-	-	0	0	-	0.998	-	1.064	-	-	0	-	0.00%
2021-10-29	1.050	0.860	1.120	-	-	0	0	-	0.998	0.817	1.064	-	-	0	-	0.00%
2021-10-28	1.050	-	1.100	-	-	0	0	-	0.998	-	1.045	-	-	0	-	0.00%
2021-10-27	1.050	0.860	1.100	-	-	0	0	-	0.998	0.817	1.045	-	-	0	-	0.00%
2021-10-26	1.050	0.810	1.050	-	-	0	0	-	0.998	0.770	0.998	-	-	0	-	0.00%
2021-10-25	1.050	0.900	1.100	-	-	0	0	-	0.998	0.855	1.045	-	-	0	-	0.00%
2021-10-22	1.050	0.900	1.100	-	-	0	0	-	0.998	0.855	1.045	-	-	0	-	0.00%
2021-10-21	1.050	0.880	1.050	1.090	1.090	1,000	1,090	1.0900	0.998	0.836	0.998	1.036	1.036	1,052	1.0358	0.00%
2021-10-20	1.050	0.900	1.100	-	-	0	0	-	0.998	0.855	1.045	-	-	0	-	0.00%
2021-10-19	1.050	0.860	1.100	-	-	0	0	-	0.998	0.817	1.045	-	-	0	-	0.00%
2021-10-18	1.050	1.000	1.060	-	-	0	0	-	0.998	0.950	1.007	-	-	0	-	-4.55%
2021-10-15	1.100	0.890	1.050	1.050	1.100	14,000	14,900	1.0643	1.045	0.846	0.998	0.998	1.045	14,732	1.0114	10.00%
2021-10-12	1.000	0.910	1.120	1.100	1.120	8,500	9,440	1.1106	0.950	0.865	1.064	1.045	1.064	8,944	1.0554	0.00%
2021-10-11	1.000	0.860	1.000	1.000	1.000	15,000	15,000	1.0000	0.950	0.817	0.950	0.950	0.950	15,784	0.9503	0.00%
2021-10-08	1.000	0.820	1.100	-	-	0	0	-	0.950	0.779	1.045	-	-	0	-	0.00%
2021-10-07	1.000	0.820	1.100	-	-	0	0	-	0.950	0.779	1.045	-	-	0	-	0.00%
2021-10-06	1.000	0.950	1.120	1.000	1.000	7,000	7,000	1.0000	0.950	0.903	1.064	0.950	0.950	7,366	0.9503	-7.41%
2021-10-05	1.080	1.000	1.120	1.080	1.080	10,000	10,800	1.0800	1.026	0.950	1.064	1.026	1.026	10,523	1.0263	2.86%
2021-10-04	1.050	1.050	1.100	0.900	1.050	32,000	30,640	0.9575	0.998	0.998	1.045	0.855	0.998	33,673	0.9099	-3.67%
2021-09-30	1.090	0.900	1.120	-	-	0	0	-	1.036	0.855	1.064	-	-	0	-	0.00%
2021-09-29	1.090	0.910	1.100	1.100	1.110	33,000	36,550	1.1076	1.036	0.865	1.045	1.045	1.055	34,726	1.0525	-0.91%
2021-09-28	1.100	0.910	1.120	-	-	0	0	-	1.045	0.865	1.064	-	-	0	-	0.00%
2021-09-27	1.100	0.910	1.120	-	-	0	0	-	1.045	0.865	1.064	-	-	0	-	0.00%
2021-09-24	1.100	0.910	1.120	-	-	0	0	-	1.045	0.865	1.064	-	-	0	-	0.00%
2021-09-23	1.100	0.910	1.120	-	-	0	0	-	1.045	0.865	1.064	-	-	0	-	0.00%
2021-09-21	1.100	0.910	1.120	-	-	0	0	-	1.045	0.865	1.064	-	-	0	-	0.00%
2021-09-20	1.100	-	1.120	-	-	0	0	-	1.045	-	1.064	-	-	0	-	0.00%
2021-09-17	1.100	0.910	1.100	-	-	0	0	-	1.045	0.865	1.045	-	-	0	-	0.00%
2021-09-16	1.100	0.910	1.120	-	-	0	0	-	1.045	0.865	1.064	-	-	0	-	0.00%
2021-09-15	1.100	0.920	1.120	-	-	0	0	-	1.045	0.874	1.064	-	-	0	-	0.00%
2021-09-14	1.100	1.100	1.120	1.100	1.100	5,000	5,500	1.1000	1.045	1.045	1.064	1.045	1.045	5,261	1.0453	0.00%
2021-09-13	1.100	0.920	1.100	-	-	0	0	-	1.045	0.874	1.045	-	-	0	-	0.00%
2021-09-10	1.100	0.920	1.100	-	-	0	0	-	1.045	0.874	1.045	-	-	0	-	0.00%
2021-09-09	1.100	-	1.100	-	-	0	0	-	1.045	-	1.045	-	-	0	-	0.00%
2021-09-08	1.100	0.950	1.100	1.110	1.140	10,000	11,160	1.1160	1.045	0.903	1.045	1.055	1.083	10,523	1.0605	-3.51%
2021-09-07	1.140	0.960	1.140	-	-	500	570	1.1400	1.083	0.912	1.083	-	-	526	1.0834	0.00%
2021-09-06	1.140	0.950	1.260	1.140	1.140	15,000	17,100	1.1400	1.083	0.903	1.197	1.083	1.083	15,784	1.0834	0.00%
2021-09-03	1.140	0.950	1.140	1.140	1.140	500	570	1.1400	1.083	0.903	1.083	1.083	1.083	526	1.0834	0.00%
2021-09-02	1.140	0.950	1.260	-	-	0	0	-	1.083	0.903	1.197	-	-	0	-	0.00%
2021-09-01	1.140	1.050	1.140	-	-	0	0	-	1.083	0.998	1.083	-	-	0	-	-3.39%
2021-08-31	1.180	0.980	1.250	-	-	0	0	-	1.121	0.931	1.188	-	-	0	-	0.00%
2021-08-30	1.180	1.010	1.180	1.010	1.180	23,000	23,910	1.0396	1.121	0.960	1.121	0.960	1.121	24,203	0.9879	10.28%
2021-08-27	1.070	1.070	1.200	-	-	0	0	-	1.017	1.017	1.140	-	-	0	-	0.00%
2021-08-26	1.070	1.070	1.240	1.020	1.070	53,000	56,110	1.0587	1.017	1.017	1.178	0.969	1.017	55,771	1.0061	-5.31%
2021-08-25	1.130	1.060	1.130	-	-	0	0	-	1.074	1.007	1.074	-	-	0	-	0.00%
2021-08-24	1.130	1.080	1.210	1.130	1.130	19,500	22,035	1.1300	1.074	1.026	1.150	1.074	1.074	20,520	1.0739	-5.83%
2021-08-23	1.200	1.080	1.250	-	-	0	0	-	1.140	1.026	1.188	-	-	0	-	0.00%
2021-08-20	1.200	1.080	1.200	-	-	0	0	-	1.140	1.026	1.140	-	-	0	-	0.00%
2021-08-19	1.200	1.100	1.200	1.200	1.240	84,000	102,115	1.2157	1.140	1.045	1.140	1.140	1.178	88,392	1.1552	-1.64%
2021-08-18	1.220	1.100	1.230	-	-	0	0	-	1.159	1.045	1.169	-	-	0	-	0.00%
2021-08-17	1.220	1.080	1.240	-	-	0	0	-	1.159	1.026	1.178	-	-	0	-	0.00%
2021-08-16	1.220	1.060	1.240	-	-	0	0	-	1.159	1.007	1.178	-	-	0	-	-0.81%
2021-08-13	1.230	1.070	1.240	-	-	0	0	-	1.169	1.017	1.178	-	-	0	-	0.00%
2021-08-12	1.230	1.060	1.230	1.230	1.230	1,000	1,230	1.2300	1.169	1.007	1.169	1.169	1.169	1,052	1.1689	0.00%
2021-08-11	1.230	1.120	1.240	-	-	0	0	-	1.169	1.064	1.178	-	-	0	-	0.00%
2021-08-10	1.230	1.120	1.240	-	-	500	615	1.2300	1.169	1.064	1.178	-	-	526	1.1689	10.81%
2021-08-09	1.110	1.100	1.240	1.000	1.070	4,000	4,210	1.0525	1.055	1.045	1.178	0.950	1.017	4,209	1.0002	-9.76%
2021-08-06	1.230	1.000	1.230	-	-	0	0	-	1.169	0.950	1.169	-	-	0	-	0.00%
2021-08-05	1.230	1.150	1.230	1.230	1.230	4,000	4,920	1.2300	1.169	1.093	1.169	1.169	1.169	4,209	1.1689	-0.81%
2021-08-04	1.240	1.050	1.240	-	-	0	0	-	1.178	0.998	1.178	-	-	0	-	0.00%
2021-08-03	1.240	1.050	1.240	1.260	1.260	161,500	203,480	1.2599	1.178	0.998	1.178	1.197	1.197	169,945	1.1973	0.81%
2021-08-02	1.230	1.010	1.250	-	-	0	0	-	1.169	0.960	1.188	-	-	0	-	0.00%
2021-07-30	1.230	1.050	1.250	-	-	0	0	-	1.169	0.998	1.188	-	-	0	-	0.00%
2021-07-29	1.230	1.230	1.260	-	-	9,000	10,080	1.1200	1.169	1.169	1.197	-	-	9,471	1.0643	9.82%
2021-07-28	1.120	1.120	1.260	1.120	1.120	18,500	20,720	1.1200	1.064	1.064	1.197	1.064	1.064	19,467	1.0643	0.00%
2021-07-27	1.120	1.010	1.250	-	-	0	0	-	1.064	0.960	1.188	-	-	0	-	0.00%
2021-07-26	1.120	1.120	1.250	1.120	1.120	164,500	184,240	1.1200	1.064	1.064	1.188	1.064	1.064	173,101	1.0643	-0.88%
2021-07-23	1.130	1.130	1.230	1.120	1.230	31,500	35,590	1.1298	1.074	1.074	1.169	1.064	1.169	33,147	1.0737	0.89%
2021-07-22	1.120	1.120	1.260	-	-	0	0	-	1.064	1.064	1.197	-	-	0	-	0.00%
2021-07-21	1.120	1.120	1.260	1.110	1.110	7,000	7,770	1.1100	1.064	1.064	1.197	1.055	1.055	7,366	1.0548	-8.94%
2021-07-20	1.230	1.120	1.230	-	-	0	0	-	1.169	1.064	1.169	-	-	0	-	0.00%
2021-07-19	1.230	1.230	1.260	1.110	1.110	3,000	3,330	1.1100	1.169	1.169	1.197	1.055	1.055	3,157	1.0548	7.89%
2021-07-16	1.140	1.110	1.260	-	-	0	0	-	1.083	1.055	1.197	-	-	0	-	0.00%
2021-07-15	1.140	1.140	1.260	-	-	0	0	-	1.083	1.083	1.197	-	-	0	-	2.70%
2021-07-14	1.110	1.110	1.260	-	-	500	555	1.1100	1.055	1.055	1.197	-	-	526	1.0548	0.00%
2021-07-13	1.110	1.110	1.260	1.110	1.110	500	555	1.1100	1.055	1.055	1.197	1.055	1.055	526	1.0548	0.00%
2021-07-12	1.110	1.070	1.250	1.100	1.200	6,500	7,600	1.1692	1.055	1.017	1.188	1.045	1.140	6,840	1.1111	-11.20%
2021-07-09	1.250	1.250	1.260	1.250	1.260	46,000	57,910	1.2589	1.188	1.188	1.197	1.188	1.197	48,405	1.1964	4.17%
2021-07-08	1.200	1.200	1.260	1.200	1.260	2,000	2,490	1.2450	1.140	1.140	1.197	1.140	1.197	2,105	1.1831	-4.76%
2021-07-07	1.260	1.200	1.260	1.260	1.260	2,500	3,150	1.2600	1.197	1.140	1.197	1.197	1.197	2,631	1.1974	0.00%
2021-07-06	1.260	1.200	1.260	1.260	1.260	127,500	160,650	1.2600	1.197	1.140	1.197	1.197	1.197	134,167	1.1974	-5.26%
2021-07-05	1.330	1.200	1.330	-	-	0	0	-	1.264	1.140	1.264	-	-	0	-	0.00%
2021-07-02	1.330	1.200	1.400	-	-	0	0	-	1.264	1.140	1.330	-	-	0	-	0.00%
2021-06-30	1.330	1.330	1.350	1.220	1.250	160,000	196,400	1.2275	1.264	1.264	1.283	1.159	1.188	168,366	1.1665	0.76%
2021-06-29	1.320	1.280	1.320	-	-	0	0	-	1.254	1.216	1.254	-	-	0	-	-4.35%
2021-06-28	1.380	1.380	1.480	-	-	0	0	-	1.311	1.311	1.406	-	-	0	-	9.52%
2021-06-25	1.260	1.250	1.260	1.260	1.260	31,000	39,060	1.2600	1.197	1.188	1.197	1.197	1.197	32,621	1.1974	0.00%
2021-06-24	1.260	1.250	1.370	1.260	1.260	7,500	9,450	1.2600	1.197	1.188	1.302	1.197	1.197	7,892	1.1974	-8.03%
2021-06-23	1.370	1.370	1.400	1.340	1.340	4,000	5,360	1.3400	1.302	1.302	1.330	1.273	1.273	4,209	1.2734	5.38%
2021-06-22	1.300	1.290	1.480	-	-	0	0	-	1.235	1.226	1.406	-	-	0	-	0.00%
2021-06-21	1.300	1.250	-	1.300	1.300	2,000	2,600	1.3000	1.235	1.188	-	1.235	1.235	2,105	1.2354	0.00%
2021-06-18	1.300	1.300	1.430	1.300	1.380	5,000	6,580	1.3160	1.235	1.235	1.359	1.235	1.311	5,261	1.2506	-10.34%
2021-06-17	1.450	1.340	1.450	1.340	1.450	82,500	111,280	1.3488	1.378	1.273	1.378	1.273	1.378	86,814	1.2818	18.85%
2021-06-16	1.220	1.200	1.220	-	-	0	0	-	1.159	1.140	1.159	-	-	0	-	-2.40%
2021-06-15	1.250	1.250	1.550	1.250	1.260	9,000	11,295	1.2550	1.188	1.188	1.473	1.188	1.197	9,471	1.1926	-6.02%
2021-06-11	1.330	1.230	1.550	1.330	1.330	500	665	1.3300	1.264	1.169	1.473	1.264	1.264	526	1.2639	8.13%
2021-06-10	1.230	1.210	1.230	1.230	1.230	24,500	30,135	1.2300	1.169	1.150	1.169	1.169	1.169	25,781	1.1689	-2.38%
2021-06-09	1.260	1.210	1.220	1.210	1.290	1,500	1,895	1.2633	1.197	1.150	1.159	1.150	1.226	1,578	1.2006	0.80%
2021-06-08	1.250	1.210	-	-	-	0	0	-	1.188	1.150	-	-	-	0	-	0.00%
2021-06-07	1.250	1.200	1.330	1.250	1.340	8,000	10,270	1.2838	1.188	1.140	1.264	1.188	1.273	8,418	1.2200	-6.72%
2021-06-04	1.340	1.200	1.340	-	-	0	0	-	1.273	1.140	1.273	-	-	0	-	0.00%
2021-06-03	1.340	1.200	1.400	-	-	0	0	-	1.273	1.140	1.330	-	-	0	-	0.00%
2021-06-02	1.340	1.200	1.400	-	-	0	0	-	1.273	1.140	1.330	-	-	0	-	0.00%
2021-06-01	1.340	1.210	1.340	-	-	0	0	-	1.273	1.150	1.273	-	-	0	-	-0.74%
2021-05-31	1.350	1.200	1.350	-	-	0	0	-	1.283	1.140	1.283	-	-	0	-	-0.74%
2021-05-28	1.360	1.200	1.410	-	-	0	0	-	1.292	1.140	1.340	-	-	0	-	0.00%
2021-05-27	1.360	1.200	1.360	-	-	0	0	-	1.292	1.140	1.292	-	-	0	-	0.00%
2021-05-26	1.360	1.200	1.450	-	-	0	0	-	1.292	1.140	1.378	-	-	0	-	0.00%
2021-05-25	1.360	1.200	1.360	-	-	0	0	-	1.292	1.140	1.292	-	-	0	-	-0.73%
2021-05-24	1.370	1.200	1.510	-	-	0	0	-	1.302	1.140	1.435	-	-	0	-	0.00%
2021-05-21	1.370	1.200	1.380	1.370	1.380	30,500	42,085	1.3798	1.302	1.140	1.311	1.302	1.311	32,095	1.3113	-0.72%
2021-05-20	1.380	1.200	1.380	1.390	1.400	21,000	29,290	1.3948	1.311	1.140	1.311	1.321	1.330	22,098	1.3255	15.00%
2021-05-18	1.200	1.200	1.320	1.200	1.200	1,000	1,200	1.2000	1.140	1.140	1.254	1.140	1.140	1,052	1.1404	-9.77%
2021-05-17	1.330	1.140	1.330	-	-	0	0	-	1.264	1.083	1.264	-	-	0	-	0.00%
2021-05-14	1.330	1.190	1.330	1.330	1.330	107,000	142,310	1.3300	1.264	1.131	1.264	1.264	1.264	112,595	1.2639	1.53%
2021-05-13	1.310	1.150	1.310	-	-	0	0	-	1.245	1.093	1.245	-	-	0	-	0.00%
2021-05-12	1.310	1.140	1.320	1.300	1.310	1,500	1,955	1.3033	1.245	1.083	1.254	1.235	1.245	1,578	1.2386	-0.76%
2021-05-11	1.320	1.180	1.330	-	-	0	0	-	1.254	1.121	1.264	-	-	0	-	-0.75%
2021-05-10	1.330	1.190	1.480	-	-	0	0	-	1.264	1.131	1.406	-	-	0	-	0.00%
2021-05-07	1.330	1.280	-	-	-	0	0	-	1.264	1.216	-	-	-	0	-	0.00%
2021-05-06	1.330	1.330	1.530	-	-	0	0	-	1.264	1.264	1.454	-	-	0	-	0.00%
2021-05-05	1.330	1.050	1.330	1.330	1.330	1,000	1,330	1.3300	1.264	0.998	1.264	1.264	1.264	1,052	1.2639	10.83%
2021-05-04	1.200	1.200	-	-	-	0	0	-	1.140	1.140	-	-	-	0	-	13.21%
2021-05-03	1.060	1.060	-	1.050	1.050	1,500	1,575	1.0500	1.007	1.007	-	0.998	0.998	1,578	0.9978	-5.36%
2021-04-30	1.120	1.070	-	-	-	0	0	-	1.064	1.017	-	-	-	0	-	0.00%
2021-04-29	1.120	1.120	-	1.100	1.180	212,000	241,580	1.1395	1.064	1.064	-	1.045	1.121	223,085	1.0829	-7.44%
2021-04-28	1.210	1.070	-	1.210	1.240	58,000	71,085	1.2256	1.150	1.017	-	1.150	1.178	61,033	1.1647	-2.42%
2021-04-27	1.240	1.230	1.330	1.240	1.240	500	620	1.2400	1.178	1.169	1.264	1.178	1.178	526	1.1784	0.00%
2021-04-26	1.240	1.240	1.680	1.240	1.270	19,500	24,210	1.2415	1.178	1.178	1.597	1.178	1.207	20,520	1.1798	-2.36%
2021-04-23	1.270	1.250	-	-	-	0	0	-	1.207	1.188	-	-	-	0	-	0.00%
2021-04-22	1.270	1.250	-	1.270	1.350	42,500	56,335	1.3255	1.207	1.188	-	1.207	1.283	44,722	1.2597	-6.62%
2021-04-21	1.360	1.360	1.400	1.360	1.360	4,000	5,440	1.3600	1.292	1.292	1.330	1.292	1.292	4,209	1.2924	-2.86%
2021-04-20	1.400	1.400	1.500	1.400	1.440	19,500	27,900	1.4308	1.330	1.330	1.425	1.330	1.368	20,520	1.3597	-4.11%
2021-04-19	1.460	1.360	1.480	-	-	0	0	-	1.387	1.292	1.406	-	-	0	-	-2.67%
2021-04-16	1.500	1.450	1.510	1.500	1.510	12,000	18,080	1.5067	1.425	1.378	1.435	1.425	1.435	12,627	1.4318	0.00%
2021-04-15	1.500	1.500	1.800	1.500	1.690	55,500	87,265	1.5723	1.425	1.425	1.711	1.425	1.606	58,402	1.4942	-10.71%
2021-04-14	1.680	1.400	1.680	1.400	1.690	1,500	2,295	1.5300	1.597	1.330	1.597	1.330	1.606	1,578	1.4540	25.37%
2021-04-13	1.340	1.300	1.500	1.340	1.340	500	670	1.3400	1.273	1.235	1.425	1.273	1.273	526	1.2734	-10.67%
2021-04-12	1.500	1.450	1.620	1.500	1.500	9,000	13,500	1.5000	1.425	1.378	1.540	1.425	1.425	9,471	1.4255	-6.25%
2021-04-09	1.600	1.430	1.800	-	-	0	0	-	1.520	1.359	1.711	-	-	0	-	0.00%
2021-04-08	1.600	1.430	1.860	-	-	0	0	-	1.520	1.359	1.768	-	-	0	-	0.00%
2021-04-07	1.600	1.500	1.600	-	-	0	0	-	1.520	1.425	1.520	-	-	0	-	-4.76%
2021-04-01	1.680	1.500	1.680	-	-	0	0	-	1.597	1.425	1.597	-	-	0	-	0.00%
2021-03-31	1.680	1.500	1.680	-	-	0	0	-	1.597	1.425	1.597	-	-	0	-	0.00%
2021-03-30	1.680	1.500	1.680	-	-	0	0	-	1.597	1.425	1.597	-	-	0	-	0.00%
2021-03-29	1.680	1.500	1.680	-	-	0	0	-	1.597	1.425	1.597	-	-	0	-	0.00%
2021-03-26	1.680	1.680	1.700	1.680	1.680	2,500	4,200	1.6800	1.597	1.597	1.616	1.597	1.597	2,631	1.5965	-6.15%
2021-03-25	1.790	1.500	1.790	1.550	1.800	5,262	8,313	1.5798	1.701	1.425	1.701	1.473	1.711	5,537	1.5013	3.47%
2021-03-24	1.730	1.600	1.800	-	-	0	0	-	1.644	1.520	1.711	-	-	0	-	0.00%
2021-03-23	1.730	1.600	1.800	-	-	0	0	-	1.644	1.520	1.711	-	-	0	-	0.00%
2021-03-22	1.730	1.600	1.800	-	-	0	0	-	1.644	1.520	1.711	-	-	0	-	0.00%
2021-03-19	1.730	1.600	1.850	-	-	0	0	-	1.644	1.520	1.758	-	-	0	-	0.00%
2021-03-18	1.730	1.420	1.730	1.840	1.840	500	920	1.8400	1.644	1.349	1.644	1.749	1.749	526	1.7486	6.13%
2021-03-17	1.630	1.410	1.850	-	-	0	0	-	1.549	1.340	1.758	-	-	0	-	0.00%
2021-03-16	1.630	1.520	1.660	1.510	1.860	21,000	38,175	1.8179	1.549	1.444	1.578	1.435	1.768	22,098	1.7275	-4.12%
2021-03-15	1.700	1.540	1.700	-	-	0	0	-	1.616	1.463	1.616	-	-	0	-	-2.86%
2021-03-12	1.750	1.500	1.750	1.750	1.750	1,500	2,625	1.7500	1.663	1.425	1.663	1.663	1.663	1,578	1.6630	0.57%
2021-03-11	1.740	-	1.750	1.750	1.750	6,500	11,375	1.7500	1.654	-	1.663	1.663	1.663	6,840	1.6630	-0.57%
2021-03-10	1.750	1.510	1.750	-	-	0	0	-	1.663	1.435	1.663	-	-	0	-	0.00%
2021-03-09	1.750	1.510	1.750	-	-	0	0	-	1.663	1.435	1.663	-	-	0	-	0.00%
2021-03-08	1.750	-	1.750	1.750	1.750	16,500	28,875	1.7500	1.663	-	1.663	1.663	1.663	17,363	1.6630	0.00%
2021-03-05	1.750	1.600	1.750	1.800	1.800	5,000	9,000	1.8000	1.663	1.520	1.663	1.711	1.711	5,261	1.7106	-2.78%
2021-03-04	1.800	1.550	1.800	1.800	1.800	22,000	39,600	1.8000	1.711	1.473	1.711	1.711	1.711	23,150	1.7106	0.00%
2021-03-03	1.800	1.550	1.820	1.820	1.820	6,500	11,830	1.8200	1.711	1.473	1.730	1.730	1.730	6,840	1.7296	-1.10%
2021-03-02	1.820	1.470	1.820	1.840	1.850	6,500	11,965	1.8408	1.730	1.397	1.730	1.749	1.758	6,840	1.7493	6.43%
2021-03-01	1.710	1.490	1.710	1.810	1.810	1,000	1,810	1.8100	1.625	1.416	1.625	1.720	1.720	1,052	1.7201	7.55%
2021-02-26	1.590	1.450	1.800	-	-	0	0	-	1.511	1.378	1.711	-	-	0	-	0.00%
2021-02-25	1.590	1.590	1.600	1.590	1.660	65,000	104,155	1.6024	1.511	1.511	1.520	1.511	1.578	68,399	1.5228	6.00%
2021-02-24	1.500	1.480	1.500	1.500	1.690	34,000	52,660	1.5488	1.425	1.406	1.425	1.425	1.606	35,778	1.4719	-9.09%
2021-02-23	1.650	1.500	1.650	1.690	1.740	1,000	1,715	1.7150	1.568	1.425	1.568	1.606	1.654	1,052	1.6298	7.14%
2021-02-22	1.540	1.500	1.550	-	-	0	0	-	1.463	1.425	1.473	-	-	0	-	-1.28%
2021-02-19	1.560	1.500	1.750	-	-	0	0	-	1.482	1.425	1.663	-	-	0	-	0.00%
2021-02-18	1.560	1.510	1.570	1.500	1.560	21,000	31,850	1.5167	1.482	1.435	1.492	1.425	1.482	22,098	1.4413	-0.64%
2021-02-17	1.570	1.520	1.580	1.580	1.600	8,000	12,730	1.5913	1.492	1.444	1.501	1.501	1.520	8,418	1.5122	-2.48%
2021-02-16	1.610	1.510	1.640	1.630	1.630	2,000	3,260	1.6300	1.530	1.435	1.559	1.549	1.549	2,105	1.5490	-1.83%
2021-02-11	1.640	1.600	1.640	-	-	0	0	-	1.559	1.520	1.559	-	-	0	-	-3.53%
2021-02-10	1.700	1.510	1.690	1.520	1.800	51,500	79,050	1.5350	1.616	1.435	1.606	1.444	1.711	54,193	1.4587	3.03%
2021-02-09	1.650	1.600	1.660	-	-	0	0	-	1.568	1.520	1.578	-	-	0	-	-0.60%
2021-02-08	1.660	1.600	1.670	1.660	1.660	5,000	8,300	1.6600	1.578	1.520	1.587	1.578	1.578	5,261	1.5775	-0.60%
2021-02-05	1.670	1.600	1.690	-	-	0	0	-	1.587	1.520	1.606	-	-	0	-	-1.76%
2021-02-04	1.700	1.550	1.700	1.760	1.770	1,000	1,765	1.7650	1.616	1.473	1.616	1.673	1.682	1,052	1.6773	0.59%
2021-02-03	1.690	1.690	1.780	1.600	1.860	128,500	221,285	1.7221	1.606	1.606	1.692	1.520	1.768	135,219	1.6365	-2.87%
2021-02-02	1.740	1.630	1.690	-	-	0	0	-	1.654	1.549	1.606	-	-	0	-	-5.95%
2021-02-01	1.850	1.600	1.850	1.860	1.860	15,500	28,830	1.8600	1.758	1.520	1.758	1.768	1.768	16,310	1.7676	3.35%
2021-01-29	1.790	1.700	1.810	1.820	1.820	500	910	1.8200	1.701	1.616	1.720	1.730	1.730	526	1.7296	1.70%
2021-01-28	1.760	1.700	1.780	1.680	1.800	12,000	20,425	1.7021	1.673	1.616	1.692	1.597	1.711	12,627	1.6175	0.57%
2021-01-27	1.750	1.700	1.760	1.700	1.770	45,500	79,560	1.7486	1.663	1.616	1.673	1.616	1.682	47,879	1.6617	-1.13%
2021-01-26	1.770	1.700	1.790	1.790	1.790	1,000	1,790	1.7900	1.682	1.616	1.701	1.701	1.701	1,052	1.7011	1.72%
2021-01-25	1.740	1.700	1.750	1.750	1.810	46,500	81,975	1.7629	1.654	1.616	1.663	1.663	1.720	48,931	1.6753	-5.43%
2021-01-22	1.840	1.630	1.890	-	-	0	0	-	1.749	1.549	1.796	-	-	0	-	-2.65%
2021-01-21	1.890	1.610	1.890	1.900	1.900	1,000	1,900	1.9000	1.796	1.530	1.796	1.806	1.806	1,052	1.8056	1.61%
2021-01-20	1.860	1.620	1.860	1.650	1.930	7,000	11,810	1.6871	1.768	1.540	1.768	1.568	1.834	7,366	1.6033	7.51%
2021-01-19	1.730	1.660	1.760	-	-	0	0	-	1.644	1.578	1.673	-	-	0	-	0.00%
2021-01-18	1.730	1.690	1.740	1.610	1.740	81,500	133,605	1.6393	1.644	1.606	1.654	1.530	1.654	85,761	1.5579	-3.89%
2021-01-15	1.800	1.700	1.850	1.800	1.900	43,500	79,995	1.8390	1.711	1.616	1.758	1.711	1.806	45,775	1.7476	-5.26%
2021-01-14	1.900	1.750	1.950	-	-	0	0	-	1.806	1.663	1.853	-	-	0	-	-2.56%
2021-01-13	1.950	-	1.950	-	-	0	0	-	1.853	-	1.853	-	-	0	-	-0.51%
2021-01-12	1.960	1.850	1.990	1.810	1.960	11,000	20,075	1.8250	1.863	1.758	1.891	1.720	1.863	11,575	1.7343	1.03%
2021-01-11	1.940	1.700	1.940	-	-	0	0	-	1.844	1.616	1.844	-	-	0	-	0.00%
2021-01-08	1.940	1.710	1.940	1.900	1.940	18,500	35,605	1.9246	1.844	1.625	1.844	1.806	1.844	19,467	1.8290	-0.51%
2021-01-07	1.950	1.730	1.950	1.890	1.990	33,000	62,525	1.8947	1.853	1.644	1.853	1.796	1.891	34,726	1.8005	-2.50%
2021-01-06	2.000	1.980	2.000	2.000	2.080	8,000	16,260	2.0325	1.901	1.882	1.901	1.901	1.977	8,418	1.9315	-3.85%
2021-01-05	2.080	2.060	2.080	2.030	2.100	42,500	88,095	2.0728	1.977	1.958	1.977	1.929	1.996	44,722	1.9698	0.00%
2021-01-04	2.080	2.030	2.080	2.040	2.200	126,500	263,340	2.0817	1.977	1.929	1.977	1.939	2.091	133,114	1.9783	1.46%
2020-12-31	2.050	1.980	2.050	1.980	2.050	342,000	694,745	2.0314	1.948	1.882	1.948	1.882	1.948	359,883	1.9305	1.49%
2020-12-30	2.020	1.980	2.020	1.960	2.040	235,000	475,640	2.0240	1.920	1.882	1.920	1.863	1.939	247,288	1.9234	1.00%
2020-12-29	2.000	2.000	2.050	1.900	2.050	1,060,500	2,101,335	1.9815	1.901	1.901	1.948	1.806	1.948	1,115,952	1.8830	2.56%
2020-12-28	1.950	1.880	1.950	1.950	1.980	146,000	284,720	1.9501	1.853	1.787	1.853	1.853	1.882	153,634	1.8532	2.63%
2020-12-24	1.900	1.860	1.980	1.850	1.900	118,000	223,750	1.8962	1.806	1.768	1.882	1.758	1.806	124,170	1.8020	0.00%
2020-12-23	1.900	1.830	1.970	1.820	1.910	59,500	111,335	1.8712	1.806	1.739	1.872	1.730	1.815	62,611	1.7782	0.00%
2020-12-22	1.900	1.800	1.940	1.740	1.960	130,500	242,710	1.8598	1.806	1.711	1.844	1.654	1.863	137,324	1.7674	4.97%
2020-12-21	1.810	1.750	1.810	1.850	1.850	500	925	1.8500	1.720	1.663	1.720	1.758	1.758	526	1.7581	-2.69%
2020-12-18	1.860	1.800	1.870	1.800	1.900	28,500	51,655	1.8125	1.768	1.711	1.777	1.711	1.806	29,990	1.7224	0.00%
2020-12-17	1.860	1.810	1.860	-	-	0	0	-	1.768	1.720	1.768	-	-	0	-	0.00%
2020-12-16	1.860	1.810	1.860	1.810	1.860	10,500	19,080	1.8171	1.768	1.720	1.768	1.720	1.768	11,049	1.7268	-0.53%
2020-12-15	1.870	1.830	1.870	1.850	1.880	48,500	90,655	1.8692	1.777	1.739	1.777	1.758	1.787	51,036	1.7763	3.31%
2020-12-14	1.810	1.760	1.810	1.860	1.860	500	930	1.8600	1.720	1.673	1.720	1.768	1.768	526	1.7676	-2.69%
2020-12-11	1.860	1.770	1.860	1.800	1.870	18,500	34,055	1.8408	1.768	1.682	1.768	1.711	1.777	19,467	1.7493	1.64%
2020-12-10	1.830	1.800	1.830	1.680	1.830	150,000	267,290	1.7819	1.739	1.711	1.739	1.597	1.739	157,843	1.6934	2.23%
2020-12-09	1.790	1.740	1.790	1.640	1.790	279,500	481,675	1.7233	1.701	1.654	1.701	1.559	1.701	294,115	1.6377	15.48%
2020-12-08	1.550	1.510	1.620	1.500	1.660	124,500	196,495	1.5783	1.473	1.435	1.540	1.425	1.578	131,010	1.4998	-6.63%
2020-12-07	1.660	1.510	1.660	1.490	1.660	18,000	27,905	1.5503	1.578	1.435	1.578	1.416	1.578	18,941	1.4732	7.10%
2020-12-04	1.550	1.370	1.570	-	-	0	0	-	1.473	1.302	1.492	-	-	0	-	0.00%
2020-12-03	1.550	1.400	1.550	1.320	1.550	3,000	4,205	1.4017	1.473	1.330	1.473	1.254	1.473	3,157	1.3320	0.65%
2020-12-02	1.540	1.510	1.540	1.520	1.540	20,500	31,480	1.5356	1.463	1.435	1.463	1.444	1.463	21,572	1.4593	0.00%
2020-12-01	1.540	1.500	1.540	1.540	1.580	12,503	19,389	1.5507	1.463	1.425	1.463	1.463	1.501	13,157	1.4737	10.00%
2020-11-30	1.400	1.400	1.450	1.340	1.500	150,500	214,060	1.4223	1.330	1.330	1.378	1.273	1.425	158,369	1.3517	-6.67%
2020-11-27	1.500	1.480	1.530	1.500	1.520	11,000	16,510	1.5009	1.425	1.406	1.454	1.425	1.444	11,575	1.4263	-1.32%
2020-11-26	1.520	1.510	1.580	1.450	1.550	18,500	27,820	1.5038	1.444	1.435	1.501	1.378	1.473	19,467	1.4291	-4.40%
2020-11-25	1.590	1.520	1.590	-	-	0	0	-	1.511	1.444	1.511	-	-	0	-	-0.62%
2020-11-24	1.600	1.580	1.600	1.600	1.620	2,500	4,030	1.6120	1.520	1.501	1.520	1.520	1.540	2,631	1.5319	-3.61%
2020-11-23	1.660	1.580	1.660	1.510	1.670	22,000	33,750	1.5341	1.578	1.501	1.578	1.435	1.587	23,150	1.4579	-0.60%
2020-11-20	1.670	1.590	1.670	1.500	1.670	134,500	215,105	1.5993	1.587	1.511	1.587	1.425	1.587	141,533	1.5198	1.21%
2020-11-19	1.650	1.610	1.680	1.580	1.700	69,000	111,540	1.6165	1.568	1.530	1.597	1.501	1.616	72,608	1.5362	1.23%
2020-11-18	1.630	1.560	1.620	1.550	1.690	224,500	364,975	1.6257	1.549	1.482	1.540	1.473	1.606	236,239	1.5449	6.54%
2020-11-17	1.530	1.530	1.600	1.340	1.530	88,000	129,425	1.4707	1.454	1.454	1.520	1.273	1.454	92,601	1.3977	15.04%
2020-11-16	1.330	1.330	1.430	1.300	1.470	75,500	104,115	1.3790	1.264	1.264	1.359	1.235	1.397	79,448	1.3105	-7.64%
2020-11-13	1.440	1.350	1.440	1.400	1.500	265,500	375,615	1.4147	1.368	1.283	1.368	1.330	1.425	279,383	1.3444	3.60%
2020-11-12	1.390	1.390	1.400	1.300	1.390	106,000	141,590	1.3358	1.321	1.321	1.330	1.235	1.321	111,543	1.2694	3.73%
2020-11-11	1.340	1.330	1.340	1.240	1.370	317,000	409,855	1.2929	1.273	1.264	1.273	1.178	1.302	333,575	1.2287	7.20%
2020-11-10	1.250	1.240	1.250	1.200	1.260	78,500	95,405	1.2154	1.188	1.178	1.188	1.140	1.197	82,605	1.1550	2.46%
2020-11-09	1.220	1.220	1.240	1.220	1.220	21,000	25,770	1.2271	1.159	1.159	1.178	1.159	1.159	22,098	1.1662	1.67%
2020-11-06	1.200	1.190	1.300	1.190	1.260	323,500	388,430	1.2007	1.140	1.131	1.235	1.131	1.197	340,415	1.1410	-4.76%
2020-11-05	1.260	1.210	1.250	1.250	1.290	61,500	77,230	1.2558	1.197	1.150	1.188	1.188	1.226	64,716	1.1934	5.00%
2020-11-04	1.200	1.200	1.300	1.120	1.310	318,000	375,285	1.1801	1.140	1.140	1.235	1.064	1.245	334,628	1.1215	4.35%
2020-11-03	1.150	1.100	1.150	1.100	1.160	243,500	277,590	1.1400	1.093	1.045	1.093	1.045	1.102	256,232	1.0834	4.55%
2020-11-02	1.100	1.100	1.150	1.050	1.100	210,500	226,930	1.0781	1.045	1.045	1.093	0.998	1.045	221,507	1.0245	0.00%
2020-10-30	1.100	1.080	1.120	1.100	1.100	84,000	92,400	1.1000	1.045	1.026	1.064	1.045	1.045	88,392	1.0453	0.00%
2020-10-29	1.100	1.100	1.120	1.100	1.100	3,000	3,300	1.1000	1.045	1.045	1.064	1.045	1.045	3,157	1.0453	-2.65%
2020-10-28	1.130	1.100	1.130	-	-	0	0	-	1.074	1.045	1.074	-	-	0	-	-1.74%
2020-10-27	1.150	1.100	1.160	1.070	1.160	130,500	142,615	1.0928	1.093	1.045	1.102	1.017	1.102	137,324	1.0385	4.55%
2020-10-23	1.100	1.000	1.100	-	-	0	0	-	1.045	0.950	1.045	-	-	0	-	0.00%
2020-10-22	1.100	1.000	1.100	1.070	1.100	13,500	14,550	1.0778	1.045	0.950	1.045	1.017	1.045	14,206	1.0242	2.80%
2020-10-21	1.070	1.010	1.070	-	-	0	0	-	1.017	0.960	1.017	-	-	0	-	-0.93%
2020-10-20	1.080	1.020	1.100	1.000	1.080	63,000	64,260	1.0200	1.026	0.969	1.045	0.950	1.026	66,294	0.9693	5.88%
2020-10-19	1.020	1.010	1.020	1.000	1.030	43,000	43,910	1.0212	0.969	0.960	0.969	0.950	0.979	45,248	0.9704	2.00%
2020-10-16	1.000	1.050	1.090	1.000	1.150	51,500	53,005	1.0292	0.950	0.998	1.036	0.950	1.093	54,193	0.9781	1.01%
2020-10-15	0.990	0.930	0.990	0.990	0.990	20,000	19,800	0.9900	0.941	0.884	0.941	0.941	0.941	21,046	0.9408	0.00%
2020-10-14	0.990	0.930	0.990	0.990	0.990	40,000	39,600	0.9900	0.941	0.884	0.941	0.941	0.941	42,092	0.9408	1.02%
2020-10-12	0.980	0.970	0.980	0.900	0.980	22,000	21,305	0.9684	0.931	0.922	0.931	0.855	0.931	23,150	0.9203	0.00%
2020-10-09	0.980	0.930	0.980	0.970	0.980	24,000	23,515	0.9798	0.931	0.884	0.931	0.922	0.931	25,255	0.9311	0.00%
2020-10-08	0.980	0.910	0.980	0.980	0.980	10,000	9,800	0.9800	0.931	0.865	0.931	0.931	0.931	10,523	0.9313	0.00%
2020-10-07	0.980	0.970	0.990	0.870	0.990	89,000	82,240	0.9240	0.931	0.922	0.941	0.827	0.941	93,654	0.8781	0.00%
2020-10-06	0.980	0.900	0.980	0.980	0.980	15,000	14,700	0.9800	0.931	0.855	0.931	0.931	0.931	15,784	0.9313	0.00%
2020-10-05	0.980	0.980	0.990	0.970	0.980	43,000	41,760	0.9712	0.931	0.931	0.941	0.922	0.931	45,248	0.9229	1.03%
2020-09-30	0.970	0.900	0.970	0.980	0.980	10,000	9,800	0.9800	0.922	0.855	0.922	0.931	0.931	10,523	0.9313	0.00%
2020-09-29	0.970	0.900	0.970	0.970	0.970	15,000	14,550	0.9700	0.922	0.855	0.922	0.922	0.922	15,784	0.9218	0.00%
2020-09-28	0.970	0.900	0.970	0.970	0.970	10,000	9,700	0.9700	0.922	0.855	0.922	0.922	0.922	10,523	0.9218	0.00%
2020-09-25	0.970	0.900	0.970	0.980	0.980	40,000	39,200	0.9800	0.922	0.855	0.922	0.931	0.931	42,092	0.9313	-2.02%
2020-09-24	0.990	0.950	0.990	0.980	0.990	35,000	34,305	0.9801	0.941	0.903	0.941	0.931	0.941	36,830	0.9314	1.02%
2020-09-23	0.980	0.950	0.980	0.980	0.980	15,000	14,700	0.9800	0.931	0.903	0.931	0.931	0.931	15,784	0.9313	-1.01%
2020-09-22	0.990	0.960	0.990	0.950	0.990	17,500	16,965	0.9694	0.941	0.912	0.941	0.903	0.941	18,415	0.9213	3.13%
2020-09-21	0.960	0.960	0.990	0.940	0.980	19,000	18,230	0.9595	0.912	0.912	0.941	0.893	0.931	19,993	0.9118	-2.04%
2020-09-18	0.980	0.940	0.980	0.980	0.980	10,000	9,800	0.9800	0.931	0.893	0.931	0.931	0.931	10,523	0.9313	-1.01%
2020-09-17	0.990	0.960	0.990	0.950	0.990	58,500	56,775	0.9705	0.941	0.912	0.941	0.903	0.941	61,559	0.9223	0.00%
2020-09-16	0.990	0.970	0.990	0.880	0.990	644,000	595,305	0.9244	0.941	0.922	0.941	0.836	0.941	677,674	0.8785	6.45%
2020-09-15	0.930	0.930	0.950	0.930	0.950	30,000	28,300	0.9433	0.884	0.884	0.903	0.884	0.903	31,569	0.8965	-2.11%
2020-09-14	0.950	0.910	0.990	0.940	0.990	19,500	18,545	0.9510	0.903	0.865	0.941	0.893	0.941	20,520	0.9038	1.06%
2020-09-11	0.940	0.900	0.940	0.940	0.960	40,000	37,790	0.9448	0.893	0.855	0.893	0.893	0.912	42,092	0.8978	-1.05%
2020-09-10	0.950	0.940	0.950	0.900	0.960	201,500	190,730	0.9466	0.903	0.893	0.903	0.855	0.912	212,036	0.8995	0.00%
2020-09-09	0.950	0.950	0.970	0.890	1.000	16,500	15,860	0.9612	0.903	0.903	0.922	0.846	0.950	17,363	0.9134	5.56%
2020-09-08	0.900	0.890	0.900	0.850	1.050	158,500	141,755	0.8944	0.855	0.846	0.855	0.808	0.998	166,788	0.8499	-6.25%
2020-09-07	0.960	0.900	0.960	0.950	1.050	15,500	15,065	0.9719	0.912	0.855	0.912	0.903	0.998	16,310	0.9236	0.00%
2020-09-04	0.960	0.920	0.960	0.850	0.990	106,500	97,080	0.9115	0.912	0.874	0.912	0.808	0.941	112,069	0.8663	6.67%
2020-09-03	0.900	0.890	0.900	0.890	1.000	539,000	496,165	0.9205	0.855	0.846	0.855	0.846	0.950	567,183	0.8748	0.00%
2020-09-02	0.900	0.890	0.900	0.900	1.080	200,500	189,050	0.9429	0.855	0.846	0.855	0.855	1.026	210,984	0.8960	-10.00%
2020-09-01	1.000	0.960	1.000	0.960	1.070	238,000	239,855	1.0078	0.950	0.912	0.950	0.912	1.017	250,445	0.9577	3.09%
2020-08-31	0.970	0.950	1.000	0.950	1.120	497,000	499,225	1.0045	0.922	0.903	0.950	0.903	1.064	522,987	0.9546	-15.65%
2020-08-28	1.150	1.050	1.120	0.970	1.200	212,000	219,530	1.0355	1.093	0.998	1.064	0.922	1.140	223,085	0.9841	15.00%
2020-08-27	1.000	0.990	1.020	1.000	1.050	123,795	126,683	1.0233	0.950	0.941	0.969	0.950	0.998	130,268	0.9725	-2.91%
2020-08-26	1.030	1.010	1.030	1.010	1.060	9,500	9,815	1.0332	0.979	0.960	0.979	0.960	1.007	9,997	0.9818	0.00%
2020-08-25	1.030	1.000	1.050	1.030	1.040	151,500	157,125	1.0371	0.979	0.950	0.998	0.979	0.988	159,422	0.9856	-1.90%
2020-08-24	1.050	1.040	1.060	1.030	1.090	172,000	180,320	1.0484	0.998	0.988	1.007	0.979	1.036	180,994	0.9963	0.00%
2020-08-21	1.050	1.000	1.070	1.000	1.070	503,000	525,295	1.0443	0.998	0.950	1.017	0.950	1.017	529,301	0.9924	-5.41%
2020-08-20	1.110	1.090	1.110	1.090	1.110	206,500	225,750	1.0932	1.055	1.036	1.055	1.036	1.055	217,298	1.0389	0.91%
2020-08-19	1.100	1.080	1.110	1.100	1.110	170,000	187,400	1.1024	1.045	1.026	1.055	1.045	1.055	178,889	1.0476	-0.90%
2020-08-18	1.110	1.050	1.110	1.110	1.140	37,000	41,100	1.1108	1.055	0.998	1.055	1.055	1.083	38,935	1.0556	0.00%
2020-08-17	1.110	1.050	1.120	1.100	1.110	95,000	105,150	1.1068	1.055	0.998	1.064	1.045	1.055	99,967	1.0518	0.00%
2020-08-14	1.110	1.050	1.110	1.090	1.110	133,000	146,300	1.1000	1.055	0.998	1.055	1.036	1.055	139,954	1.0453	0.00%
2020-08-13	1.110	1.050	1.110	1.110	1.110	84,500	93,795	1.1100	1.055	0.998	1.055	1.055	1.055	88,918	1.0548	0.00%
2020-08-12	1.110	1.110	1.120	1.100	1.110	28,500	31,450	1.1035	1.055	1.055	1.064	1.045	1.055	29,990	1.0487	0.91%
2020-08-11	1.100	1.050	1.100	1.100	1.180	73,000	80,450	1.1021	1.045	0.998	1.045	1.045	1.121	76,817	1.0473	-2.65%
2020-08-10	1.130	1.100	1.130	1.100	1.150	335,000	374,820	1.1189	1.074	1.045	1.074	1.045	1.093	352,517	1.0633	-1.74%
2020-08-07	1.150	1.150	1.180	1.130	1.170	26,000	29,510	1.1350	1.093	1.093	1.121	1.074	1.112	27,359	1.0786	0.00%
2020-08-06	1.150	1.120	1.300	1.080	1.190	603,500	692,120	1.1468	1.093	1.064	1.235	1.026	1.131	635,056	1.0899	0.00%
2020-08-05	1.150	1.090	1.100	1.090	1.340	136,500	153,485	1.1244	1.093	1.036	1.045	1.036	1.273	143,637	1.0686	0.88%
2020-08-04	1.140	1.080	1.150	1.050	1.170	408,500	454,175	1.1118	1.083	1.026	1.093	0.998	1.112	429,860	1.0566	-3.39%
2020-08-03	1.180	1.180	1.190	1.180	1.200	179,000	213,810	1.1945	1.121	1.121	1.131	1.121	1.140	188,360	1.1351	-0.84%
2020-07-31	1.190	1.190	1.200	1.190	1.430	45,000	54,555	1.2123	1.131	1.131	1.140	1.131	1.359	47,353	1.1521	0.00%
2020-07-30	1.190	1.180	1.190	1.180	1.190	30,500	36,200	1.1869	1.131	1.121	1.131	1.121	1.131	32,095	1.1279	0.00%
2020-07-29	1.190	1.150	1.190	1.180	1.190	20,000	23,790	1.1895	1.131	1.093	1.131	1.121	1.131	21,046	1.1304	0.00%
2020-07-28	1.190	1.100	1.200	-	-	0	0	-	1.131	1.045	1.140	-	-	0	-	0.00%
2020-07-27	1.190	1.100	1.210	1.190	1.190	10,000	11,900	1.1900	1.131	1.045	1.150	1.131	1.131	10,523	1.1309	-0.83%
2020-07-24	1.200	1.100	1.210	1.100	1.210	185,000	221,505	1.1973	1.140	1.045	1.150	1.045	1.150	194,673	1.1378	0.00%
2020-07-23	1.200	1.100	1.200	1.180	1.200	21,000	24,800	1.1810	1.140	1.045	1.140	1.121	1.140	22,098	1.1223	0.84%
2020-07-22	1.190	1.100	1.190	1.180	1.200	20,000	23,820	1.1910	1.131	1.045	1.131	1.121	1.140	21,046	1.1318	0.00%
2020-07-21	1.190	1.140	1.190	1.190	1.190	63,500	75,565	1.1900	1.131	1.083	1.131	1.131	1.131	66,820	1.1309	-3.25%
2020-07-20	1.230	1.180	1.240	1.220	1.260	162,000	198,970	1.2282	1.169	1.121	1.178	1.159	1.197	170,471	1.1672	1.65%
2020-07-17	1.210	1.190	1.210	1.100	1.260	441,000	534,705	1.2125	1.150	1.131	1.150	1.045	1.197	464,059	1.1522	10.00%
2020-07-16	1.100	1.100	1.210	1.080	1.260	5,500	6,470	1.1764	1.045	1.045	1.150	1.026	1.197	5,788	1.1179	-10.57%
2020-07-15	1.230	1.070	1.230	1.230	1.230	10,000	12,300	1.2300	1.169	1.017	1.169	1.169	1.169	10,523	1.1689	-0.81%
2020-07-14	1.240	1.120	1.240	1.270	1.270	5,000	6,350	1.2700	1.178	1.064	1.178	1.207	1.207	5,261	1.2069	-3.12%
2020-07-13	1.280	1.120	1.280	-	-	0	0	-	1.216	1.064	1.216	-	-	0	-	-0.78%
2020-07-10	1.290	1.250	1.290	1.260	1.310	104,000	132,580	1.2748	1.226	1.188	1.226	1.197	1.245	109,438	1.2115	2.38%
2020-07-09	1.260	1.200	1.260	1.200	1.300	628,500	772,420	1.2290	1.197	1.140	1.197	1.140	1.235	661,363	1.1679	-5.97%
2020-07-08	1.340	1.020	1.340	1.340	1.350	25,500	34,175	1.3402	1.273	0.969	1.273	1.273	1.283	26,833	1.2736	2.29%
2020-07-07	1.310	1.250	1.310	1.270	1.390	164,500	216,945	1.3188	1.245	1.188	1.245	1.207	1.321	173,101	1.2533	-6.43%
2020-07-06	1.400	1.180	1.400	1.380	1.460	50,000	69,990	1.3998	1.330	1.121	1.330	1.311	1.387	52,614	1.3302	-1.41%
2020-07-03	1.420	1.410	1.420	1.410	1.480	45,000	63,780	1.4173	1.349	1.340	1.349	1.340	1.406	47,353	1.3469	0.71%
2020-07-02	1.410	1.390	1.410	1.390	1.490	5,000	7,120	1.4240	1.340	1.321	1.340	1.321	1.416	5,261	1.3532	-2.76%
2020-06-30	1.450	1.410	1.450	1.410	1.450	2,500	3,545	1.4180	1.378	1.340	1.378	1.340	1.378	2,631	1.3475	0.00%
2020-06-29	1.450	1.440	1.450	1.440	1.490	3,500	5,070	1.4486	1.378	1.368	1.378	1.368	1.416	3,683	1.3766	-2.68%
2020-06-26	1.490	1.180	1.490	1.430	1.490	9,000	12,975	1.4417	1.416	1.121	1.416	1.359	1.416	9,471	1.3700	3.47%
2020-06-24	1.440	1.350	1.440	1.400	1.440	6,000	8,440	1.4067	1.368	1.283	1.368	1.330	1.368	6,314	1.3368	-3.36%
2020-06-23	1.490	1.400	1.490	1.450	1.490	1,000	1,470	1.4700	1.416	1.330	1.416	1.378	1.416	1,052	1.3970	2.76%
2020-06-22	1.450	1.400	1.450	1.410	1.450	22,000	31,820	1.4464	1.378	1.330	1.378	1.340	1.378	23,150	1.3745	0.00%
2020-06-19	1.450	1.380	1.450	1.400	1.450	14,500	20,725	1.4293	1.378	1.311	1.378	1.330	1.378	15,258	1.3583	0.00%
2020-06-18	1.450	1.400	1.450	1.410	1.470	23,500	34,025	1.4479	1.378	1.330	1.378	1.340	1.397	24,729	1.3759	-1.36%
2020-06-17	1.470	1.370	1.470	1.480	1.480	12,000	17,760	1.4800	1.397	1.302	1.397	1.406	1.406	12,627	1.4065	2.08%
2020-06-16	1.440	1.390	1.440	-	-	0	0	-	1.368	1.321	1.368	-	-	0	-	-0.69%
2020-06-15	1.450	1.390	1.450	1.450	1.450	10,500	15,225	1.4500	1.378	1.321	1.378	1.378	1.378	11,049	1.3779	-3.33%
2020-06-12	1.500	1.370	1.500	1.430	1.500	85,000	123,210	1.4495	1.425	1.302	1.425	1.359	1.425	89,445	1.3775	4.90%
2020-06-11	1.430	1.320	1.430	1.440	1.440	38,000	54,720	1.4400	1.359	1.254	1.359	1.368	1.368	39,987	1.3684	-1.38%
2020-06-10	1.450	1.310	1.500	-	-	0	0	-	1.378	1.245	1.425	-	-	0	-	0.00%
2020-06-09	1.450	1.330	1.450	-	-	0	0	-	1.378	1.264	1.378	-	-	0	-	-2.68%
2020-06-08	1.490	1.300	1.490	1.450	1.490	10,500	15,245	1.4519	1.416	1.235	1.416	1.378	1.416	11,049	1.3798	0.00%
2020-06-05	1.490	1.330	1.490	1.480	1.500	32,500	48,455	1.4909	1.416	1.264	1.416	1.406	1.425	34,199	1.4168	2.76%
2020-06-04	1.450	1.330	1.450	1.490	1.490	1,000	1,490	1.4900	1.378	1.264	1.378	1.416	1.416	1,052	1.4160	0.00%
2020-06-03	1.450	1.370	1.450	1.370	1.450	1,500	2,130	1.4200	1.378	1.302	1.378	1.302	1.378	1,578	1.3494	-3.33%
2020-06-02	1.500	1.350	1.500	1.450	1.500	53,000	76,970	1.4523	1.425	1.283	1.425	1.378	1.425	55,771	1.3801	1.35%
2020-06-01	1.480	1.340	1.480	1.450	1.500	51,500	74,740	1.4513	1.406	1.273	1.406	1.378	1.425	54,193	1.3791	-1.33%
2020-05-29	1.500	1.400	1.500	1.440	1.500	94,000	139,065	1.4794	1.425	1.330	1.425	1.368	1.425	98,915	1.4059	3.45%
2020-05-28	1.450	1.320	1.450	-	-	0	0	-	1.378	1.254	1.378	-	-	0	-	-1.36%
2020-05-27	1.470	1.280	1.470	1.450	1.480	21,000	30,480	1.4514	1.397	1.216	1.397	1.378	1.406	22,098	1.3793	0.00%
2020-05-26	1.470	1.280	1.470	-	-	0	0	-	1.397	1.216	1.397	-	-	0	-	-2.00%
2020-05-25	1.500	1.250	1.500	1.270	1.500	21,000	29,115	1.3864	1.425	1.188	1.425	1.207	1.425	22,098	1.3175	0.00%
2020-05-22	1.500	1.250	1.500	-	-	0	0	-	1.425	1.188	1.425	-	-	0	-	0.00%
2020-05-21	1.500	1.340	1.500	1.480	1.500	48,000	71,070	1.4806	1.425	1.273	1.425	1.406	1.425	50,510	1.4071	1.35%
2020-05-20	1.480	1.320	1.480	1.480	1.480	2,000	2,930	1.4650	1.406	1.254	1.406	1.406	1.406	2,105	1.3922	0.00%
2020-05-19	1.480	1.350	1.480	-	-	0	0	-	1.406	1.283	1.406	-	-	0	-	0.00%
2020-05-18	1.480	1.350	1.480	1.350	1.480	5,000	7,305	1.4610	1.406	1.283	1.406	1.283	1.406	5,261	1.3884	2.07%
2020-05-15	1.450	1.350	1.480	-	-	0	0	-	1.378	1.283	1.406	-	-	0	-	0.00%
2020-05-14	1.450	1.430	1.450	1.450	1.480	19,500	28,290	1.4508	1.378	1.359	1.378	1.378	1.406	20,520	1.3787	1.40%
2020-05-13	1.430	1.430	1.500	1.430	1.500	84,000	121,545	1.4470	1.359	1.359	1.425	1.359	1.425	88,392	1.3751	2.14%
2020-05-12	1.400	1.380	1.500	1.400	1.490	51,000	71,605	1.4040	1.330	1.311	1.425	1.330	1.416	53,667	1.3343	-6.67%
2020-05-11	1.500	1.410	1.500	-	-	0	0	-	1.425	1.340	1.425	-	-	0	-	0.00%
2020-05-08	1.500	1.410	1.500	1.490	1.500	54,000	80,475	1.4903	1.425	1.340	1.425	1.416	1.425	56,824	1.4162	0.00%
2020-05-07	1.500	1.400	1.500	1.490	1.500	74,000	110,500	1.4932	1.425	1.330	1.425	1.416	1.425	77,869	1.4190	0.00%
2020-05-06	1.500	1.430	1.500	1.350	1.500	36,000	52,340	1.4539	1.425	1.359	1.425	1.283	1.425	37,882	1.3816	0.00%
2020-05-05	1.500	1.290	1.500	1.500	1.500	5,500	8,205	1.4918	1.425	1.226	1.425	1.425	1.425	5,788	1.4177	0.67%
2020-05-04	1.490	1.420	1.490	1.450	1.500	18,500	27,465	1.4846	1.416	1.349	1.416	1.378	1.425	19,467	1.4108	-0.67%
2020-04-29	1.500	1.450	1.490	1.450	1.540	119,000	176,975	1.4872	1.425	1.378	1.416	1.378	1.463	125,222	1.4133	-5.06%
2020-04-28	1.580	1.490	1.580	1.580	1.600	66,000	104,600	1.5848	1.501	1.416	1.501	1.501	1.520	69,451	1.5061	-1.25%
2020-04-27	1.600	1.470	1.600	1.600	1.600	2,000	3,200	1.6000	1.520	1.397	1.520	1.520	1.520	2,105	1.5205	3.23%
2020-04-24	1.550	1.470	1.550	-	-	0	0	-	1.473	1.397	1.473	-	-	0	-	-0.64%
2020-04-23	1.560	1.470	1.570	1.460	1.580	21,000	31,650	1.5071	1.482	1.397	1.492	1.387	1.501	22,098	1.4323	3.31%
2020-04-22	1.510	1.440	1.520	1.460	1.520	107,500	160,740	1.4953	1.435	1.368	1.444	1.387	1.444	113,121	1.4210	-0.66%
2020-04-21	1.520	1.460	1.530	1.460	1.530	30,000	44,780	1.4927	1.444	1.387	1.454	1.387	1.454	31,569	1.4185	-2.56%
2020-04-20	1.560	1.480	1.560	1.460	1.560	121,000	184,940	1.5284	1.482	1.406	1.482	1.387	1.482	127,327	1.4525	-1.27%
2020-04-17	1.580	1.500	1.580	1.650	1.650	9,000	14,850	1.6500	1.501	1.425	1.501	1.568	1.568	9,471	1.5680	-1.25%
2020-04-16	1.600	1.510	1.600	1.500	1.600	14,000	21,375	1.5268	1.520	1.435	1.520	1.425	1.520	14,732	1.4509	0.00%
2020-04-15	1.600	1.480	1.600	-	-	0	0	-	1.520	1.406	1.520	-	-	0	-	0.00%
2020-04-14	1.600	1.460	1.600	1.570	1.700	126,000	208,765	1.6569	1.520	1.387	1.520	1.492	1.616	132,588	1.5745	9.59%
2020-04-09	1.460	1.420	1.460	1.480	1.600	6,500	9,945	1.5300	1.387	1.349	1.387	1.406	1.520	6,840	1.4540	-5.81%
2020-04-08	1.550	1.440	1.550	1.440	1.610	121,000	192,655	1.5922	1.473	1.368	1.473	1.368	1.530	127,327	1.5131	3.33%
2020-04-07	1.500	1.450	1.500	1.500	1.670	187,500	283,130	1.5100	1.425	1.378	1.425	1.425	1.587	197,304	1.4350	-9.09%
2020-04-06	1.650	1.450	1.650	1.640	1.650	1,500	2,470	1.6467	1.568	1.378	1.568	1.559	1.568	1,578	1.5648	1.23%
2020-04-03	1.630	1.480	1.630	1.480	1.630	30,000	47,830	1.5943	1.549	1.406	1.549	1.406	1.549	31,569	1.5151	-2.40%
2020-04-02	1.670	1.430	1.670	1.680	1.680	1,500	2,520	1.6800	1.587	1.359	1.587	1.597	1.597	1,578	1.5965	4.37%
2020-04-01	1.600	1.420	1.600	1.540	1.600	15,500	24,025	1.5500	1.520	1.349	1.520	1.463	1.520	16,310	1.4730	2.56%
2020-03-31	1.560	1.440	1.560	-	-	0	0	-	1.482	1.368	1.482	-	-	0	-	-1.89%
2020-03-30	1.590	1.430	1.590	1.570	1.610	111,500	177,290	1.5900	1.511	1.359	1.511	1.492	1.530	117,330	1.5110	1.27%
2020-03-27	1.570	1.360	1.570	1.570	1.570	12,000	18,840	1.5700	1.492	1.292	1.492	1.492	1.492	12,627	1.4920	1.29%
2020-03-26	1.550	1.360	1.550	1.400	1.600	116,000	166,310	1.4337	1.473	1.292	1.473	1.330	1.520	122,065	1.3625	0.65%
2020-03-25	1.540	1.400	1.600	1.580	1.640	1,500	2,415	1.6100	1.463	1.330	1.520	1.501	1.559	1,578	1.5300	1.32%
2020-03-24	1.520	1.400	1.520	1.520	1.680	70,500	114,040	1.6176	1.444	1.330	1.444	1.444	1.597	74,186	1.5372	-4.40%
2020-03-23	1.590	1.360	1.600	1.550	1.600	21,500	34,160	1.5888	1.511	1.292	1.520	1.473	1.520	22,624	1.5099	-0.62%
2020-03-20	1.600	1.420	1.600	1.600	1.650	11,500	18,450	1.6043	1.520	1.349	1.520	1.520	1.568	12,101	1.5246	1.91%
2020-03-19	1.570	1.470	1.570	1.480	1.700	219,000	338,155	1.5441	1.492	1.397	1.492	1.406	1.616	230,451	1.4674	-7.65%
2020-03-18	1.700	1.370	1.700	1.670	1.700	106,000	180,070	1.6988	1.616	1.302	1.616	1.587	1.616	111,543	1.6144	4.29%
2020-03-17	1.630	1.480	1.630	1.450	1.660	3,500	5,335	1.5243	1.549	1.406	1.549	1.378	1.578	3,683	1.4485	0.00%
2020-03-16	1.630	1.500	1.630	1.500	1.640	11,000	16,635	1.5123	1.549	1.425	1.549	1.425	1.559	11,575	1.4371	1.24%
2020-03-13	1.610	1.480	1.610	1.500	1.640	102,000	157,485	1.5440	1.530	1.406	1.530	1.425	1.559	107,333	1.4673	-1.83%
2020-03-12	1.640	1.540	1.640	1.500	1.680	72,500	113,840	1.5702	1.559	1.463	1.559	1.425	1.597	76,291	1.4922	-4.65%
2020-03-11	1.720	1.690	1.720	1.690	1.730	112,000	189,315	1.6903	1.635	1.606	1.635	1.606	1.644	117,856	1.6063	7.50%
2020-03-10	1.600	1.510	1.600	1.620	1.640	3,000	4,880	1.6267	1.520	1.435	1.520	1.540	1.559	3,157	1.5458	-8.05%
2020-03-09	1.740	1.620	1.740	1.680	1.750	10,500	17,830	1.6981	1.654	1.540	1.654	1.597	1.663	11,049	1.6137	2.96%
2020-03-06	1.690	1.410	1.690	1.690	1.690	100,500	169,845	1.6900	1.606	1.340	1.606	1.606	1.606	105,755	1.6060	0.00%
2020-03-05	1.690	1.680	1.690	1.550	1.700	238,000	380,625	1.5993	1.606	1.597	1.606	1.473	1.616	250,445	1.5198	12.67%
2020-03-04	1.500	1.450	1.500	1.500	1.580	101,500	153,080	1.5082	1.425	1.378	1.425	1.425	1.501	106,807	1.4332	-1.96%
2020-03-03	1.530	1.360	1.500	1.500	1.550	155,500	235,770	1.5162	1.454	1.292	1.425	1.425	1.473	163,631	1.4409	2.00%
2020-03-02	1.500	1.400	1.500	1.380	1.520	97,000	143,035	1.4746	1.425	1.330	1.425	1.311	1.444	102,072	1.4013	-1.96%
2020-02-28	1.530	1.380	1.530	1.350	1.600	48,500	68,135	1.4048	1.454	1.311	1.454	1.283	1.520	51,036	1.3350	0.00%
2020-02-27	1.530	1.520	1.530	1.520	1.600	38,000	58,405	1.5370	1.454	1.444	1.454	1.444	1.520	39,987	1.4606	-1.92%
2020-02-26	1.560	1.560	1.580	1.500	1.640	245,000	386,745	1.5786	1.482	1.482	1.501	1.425	1.559	257,811	1.5001	-7.69%
2020-02-25	1.690	1.620	1.690	1.650	1.690	21,500	35,530	1.6526	1.606	1.540	1.606	1.568	1.606	22,624	1.5704	-0.59%
2020-02-24	1.700	1.610	1.700	1.670	1.740	35,000	59,900	1.7114	1.616	1.530	1.616	1.587	1.654	36,830	1.6264	0.00%
2020-02-21	1.700	1.630	1.700	1.710	1.720	5,000	8,580	1.7160	1.616	1.549	1.616	1.625	1.635	5,261	1.6307	-1.16%
2020-02-20	1.720	1.650	1.720	1.600	1.730	52,000	84,750	1.6298	1.635	1.568	1.635	1.520	1.644	54,719	1.5488	-1.71%
2020-02-19	1.750	1.700	1.750	1.750	1.750	67,000	117,250	1.7500	1.663	1.616	1.663	1.663	1.663	70,503	1.6630	1.74%
2020-02-18	1.720	1.720	1.730	1.660	1.730	33,500	57,150	1.7060	1.635	1.635	1.644	1.578	1.644	35,252	1.6212	-1.71%
2020-02-17	1.750	1.720	1.750	1.520	1.790	330,500	569,490	1.7231	1.663	1.635	1.663	1.444	1.701	347,781	1.6375	-2.78%
2020-02-14	1.800	1.750	1.800	1.740	1.800	70,000	125,540	1.7934	1.711	1.663	1.711	1.654	1.711	73,660	1.7043	-0.55%
2020-02-13	1.810	1.810	1.880	1.750	1.920	217,500	402,265	1.8495	1.720	1.720	1.787	1.663	1.825	228,873	1.7576	-0.55%
2020-02-12	1.820	1.760	1.800	1.750	1.840	271,500	488,750	1.8002	1.730	1.673	1.711	1.663	1.749	285,696	1.7107	1.11%
2020-02-11	1.800	1.790	1.800	1.800	1.990	814,500	1,501,645	1.8436	1.711	1.701	1.711	1.711	1.891	857,089	1.7520	-10.00%
2020-02-10	2.000	1.930	2.000	1.940	2.100	598,500	1,196,450	1.9991	1.901	1.834	1.901	1.844	1.996	629,795	1.8997	-5.66%
2020-02-07	2.120	2.100	2.120	2.120	2.120	157,500	333,900	2.1200	2.015	1.996	2.015	2.015	2.015	165,735	2.0147	-1.40%
2020-02-06	2.150	2.050	2.140	2.100	2.330	549,000	1,196,410	2.1793	2.043	1.948	2.034	1.996	2.214	577,706	2.0710	-8.12%
2020-02-05	2.340	2.150	2.340	2.340	2.350	5,500	12,875	2.3409	2.224	2.043	2.224	2.224	2.233	5,788	2.2246	-0.43%
2020-02-04	2.350	2.000	2.350	2.350	2.350	8,000	18,800	2.3500	2.233	1.901	2.233	2.233	2.233	8,418	2.2332	-0.84%
2020-02-03	2.370	-	2.370	2.370	2.370	500	1,185	2.3700	2.252	-	2.252	2.252	2.252	526	2.2522	0.00%
2020-01-31	2.370	2.200	2.370	2.370	2.490	35,500	84,815	2.3892	2.252	2.091	2.252	2.252	2.366	37,356	2.2704	-4.82%
2020-01-30	2.490	2.250	2.490	2.490	2.490	4,500	11,205	2.4900	2.366	2.138	2.366	2.366	2.366	4,735	2.3663	-0.40%
2020-01-29	2.500	-	2.500	2.410	2.550	39,500	99,450	2.5177	2.376	-	2.376	2.290	2.423	41,565	2.3926	-4.94%
2020-01-24	2.630	2.050	2.630	-	-	0	0	-	2.499	1.948	2.499	-	-	0	-	0.00%
2020-01-23	2.630	2.070	2.630	2.640	2.640	8,000	21,120	2.6400	2.499	1.967	2.499	2.509	2.509	8,418	2.5088	-1.13%
2020-01-22	2.660	2.070	2.660	2.660	2.660	4,000	10,640	2.6600	2.528	1.967	2.528	2.528	2.528	4,209	2.5278	0.00%
2020-01-21	2.660	2.070	2.660	-	-	0	0	-	2.528	1.967	2.528	-	-	0	-	0.00%
2020-01-20	2.660	2.070	2.660	-	-	0	0	-	2.528	1.967	2.528	-	-	0	-	0.00%
2020-01-17	2.660	2.070	2.660	-	-	0	0	-	2.528	1.967	2.528	-	-	0	-	0.00%
2020-01-16	2.660	2.070	2.660	2.610	2.660	9,000	23,560	2.6178	2.528	1.967	2.528	2.480	2.528	9,471	2.4877	0.00%
2020-01-15	2.660	2.560	2.660	-	-	0	0	-	2.528	2.433	2.528	-	-	0	-	0.00%
2020-01-14	2.660	2.600	2.680	2.560	2.660	25,500	67,870	2.6616	2.528	2.471	2.547	2.433	2.528	26,833	2.5293	2.70%
2020-01-13	2.590	-	2.590	2.600	2.700	28,000	72,920	2.6043	2.461	-	2.461	2.471	2.566	29,464	2.4749	-5.47%
2020-01-10	2.740	2.610	2.740	2.740	2.740	30,000	82,200	2.7400	2.604	2.480	2.604	2.604	2.604	31,569	2.6038	0.00%
2020-01-09	2.740	2.600	2.740	2.720	2.750	41,000	112,605	2.7465	2.604	2.471	2.604	2.585	2.613	43,144	2.6100	0.00%
2020-01-08	2.740	2.600	2.740	-	-	0	0	-	2.604	2.471	2.604	-	-	0	-	0.00%
2020-01-07	2.740	2.600	2.740	-	-	0	0	-	2.604	2.471	2.604	-	-	0	-	-0.36%
2020-01-06	2.750	2.180	2.750	-	-	0	0	-	2.613	2.072	2.613	-	-	0	-	-1.43%
2020-01-03	2.790	2.180	2.790	-	-	0	0	-	2.651	2.072	2.651	-	-	0	-	0.00%
2020-01-02	2.790	2.180	2.800	-	-	0	0	-	2.651	2.072	2.661	-	-	0	-	0.00%
2019-12-31	2.790	2.250	2.790	2.790	2.790	500	1,395	2.7900	2.651	2.138	2.651	2.651	2.651	526	2.6514	2.20%
2019-12-30	2.730	2.400	2.750	-	-	0	0	-	2.594	2.281	2.613	-	-	0	-	0.00%
2019-12-27	2.730	2.130	2.600	-	-	0	0	-	2.594	2.024	2.471	-	-	0	-	0.00%
2019-12-24	2.730	2.470	2.800	-	-	0	0	-	2.594	2.347	2.661	-	-	0	-	0.00%
2019-12-23	2.730	2.470	2.730	2.740	2.740	1,000	2,740	2.7400	2.594	2.347	2.594	2.604	2.604	1,052	2.6038	5.81%
2019-12-20	2.580	2.470	2.580	2.580	2.800	81,593	213,980	2.6225	2.452	2.347	2.452	2.452	2.661	85,859	2.4922	-7.53%
2019-12-19	2.790	2.220	2.790	-	-	0	0	-	2.651	2.110	2.651	-	-	0	-	-0.36%
2019-12-18	2.800	2.220	2.800	2.800	2.800	50,000	140,000	2.8000	2.661	2.110	2.661	2.661	2.661	52,614	2.6609	0.00%
2019-12-17	2.800	2.220	2.830	-	-	0	0	-	2.661	2.110	2.689	-	-	0	-	0.00%
2019-12-16	2.800	2.240	2.800	-	-	0	0	-	2.661	2.129	2.661	-	-	0	-	-1.06%
2019-12-13	2.830	2.240	2.830	-	-	0	0	-	2.689	2.129	2.689	-	-	0	-	0.00%
2019-12-12	2.830	2.240	2.830	2.830	2.830	2,000	5,660	2.8300	2.689	2.129	2.689	2.689	2.689	2,105	2.6894	0.00%
2019-12-11	2.830	2.240	2.830	-	-	0	0	-	2.689	2.129	2.689	-	-	0	-	0.00%
2019-12-10	2.830	2.180	2.830	-	-	0	0	-	2.689	2.072	2.689	-	-	0	-	0.00%
2019-12-09	2.830	2.330	2.830	2.780	2.830	2,500	6,975	2.7900	2.689	2.214	2.689	2.642	2.689	2,631	2.6514	1.07%
2019-12-06	2.800	2.200	2.800	-	-	0	0	-	2.661	2.091	2.661	-	-	0	-	-0.71%
2019-12-05	2.820	2.200	2.880	-	-	0	0	-	2.680	2.091	2.737	-	-	0	-	0.00%
2019-12-04	2.820	2.230	2.820	-	-	0	0	-	2.680	2.119	2.680	-	-	0	-	-1.40%
2019-12-03	2.860	2.160	2.860	2.860	2.860	1,000	2,860	2.8600	2.718	2.053	2.718	2.718	2.718	1,052	2.7179	0.70%
2019-12-02	2.840	2.340	2.860	2.810	2.860	4,000	11,325	2.8313	2.699	2.224	2.718	2.670	2.718	4,209	2.6906	-1.39%
2019-11-29	2.880	2.880	2.970	-	-	0	0	-	2.737	2.737	2.822	-	-	0	-	2.86%
2019-11-28	2.800	2.340	2.800	2.650	2.800	12,500	34,420	2.7536	2.661	2.224	2.661	2.518	2.661	13,154	2.6168	-0.71%
2019-11-27	2.820	2.450	2.800	2.820	2.860	3,000	8,500	2.8333	2.680	2.328	2.661	2.680	2.718	3,157	2.6925	0.71%
2019-11-26	2.800	2.340	2.800	2.750	2.930	19,500	54,765	2.8085	2.661	2.224	2.661	2.613	2.784	20,520	2.6689	-0.36%
2019-11-25	2.810	2.340	3.000	2.790	2.860	27,000	76,185	2.8217	2.670	2.224	2.851	2.651	2.718	28,412	2.6815	-1.75%
2019-11-22	2.860	2.680	2.980	2.430	2.860	6,000	15,380	2.5633	2.718	2.547	2.832	2.309	2.718	6,314	2.4360	0.70%
2019-11-21	2.840	2.480	3.000	2.810	2.840	2,000	5,650	2.8250	2.699	2.357	2.851	2.670	2.699	2,105	2.6846	1.43%
2019-11-20	2.800	2.560	2.850	2.800	2.900	24,000	67,430	2.8096	2.661	2.433	2.708	2.661	2.756	25,255	2.6700	0.00%
2019-11-19	2.800	2.570	3.000	-	-	0	0	-	2.661	2.442	2.851	-	-	0	-	0.00%
2019-11-18	2.800	2.520	3.020	-	-	0	0	-	2.661	2.395	2.870	-	-	0	-	0.00%
2019-11-15	2.800	2.550	2.800	-	-	0	0	-	2.661	2.423	2.661	-	-	0	-	0.00%
2019-11-14	2.800	2.590	2.800	-	-	0	0	-	2.661	2.461	2.661	-	-	0	-	0.00%
2019-11-13	2.800	2.590	2.800	2.800	2.800	30,000	84,000	2.8000	2.661	2.461	2.661	2.661	2.661	31,569	2.6609	0.00%
2019-11-12	2.800	2.630	2.800	-	-	0	0	-	2.661	2.499	2.661	-	-	0	-	0.00%
2019-11-11	2.800	2.560	2.800	2.790	2.800	30,000	83,885	2.7962	2.661	2.433	2.661	2.651	2.661	31,569	2.6572	0.36%
2019-11-08	2.790	2.610	2.790	2.800	2.800	1,000	2,800	2.8000	2.651	2.480	2.651	2.661	2.661	1,052	2.6609	0.72%
2019-11-07	2.770	2.710	2.770	2.770	2.770	2,000	5,560	2.7800	2.632	2.575	2.632	2.632	2.632	2,105	2.6419	2.59%
2019-11-06	2.700	2.580	2.790	-	-	0	0	-	2.566	2.452	2.651	-	-	0	-	0.00%
2019-11-05	2.700	2.590	2.700	-	-	0	0	-	2.566	2.461	2.566	-	-	0	-	0.00%
2019-11-04	2.700	2.620	2.700	2.700	2.700	3,000	8,190	2.7300	2.566	2.490	2.566	2.566	2.566	3,157	2.5943	0.75%
2019-11-01	2.680	2.500	2.700	-	-	0	0	-	2.547	2.376	2.566	-	-	0	-	0.00%
2019-10-31	2.680	2.340	2.680	2.650	2.680	27,000	72,165	2.6728	2.547	2.224	2.547	2.518	2.547	28,412	2.5400	0.75%
2019-10-30	2.660	2.650	2.750	2.650	2.690	9,500	25,390	2.6726	2.528	2.518	2.613	2.518	2.556	9,997	2.5398	-0.37%
2019-10-29	2.670	2.580	2.660	2.530	2.680	14,000	37,260	2.6614	2.537	2.452	2.528	2.404	2.547	14,732	2.5292	-0.37%
2019-10-28	2.680	2.450	2.670	-	-	0	0	-	2.547	2.328	2.537	-	-	0	-	-0.37%
2019-10-25	2.690	2.630	2.680	2.530	2.750	166,000	444,220	2.6760	2.556	2.499	2.547	2.404	2.613	174,680	2.5431	-4.27%
2019-10-24	2.810	2.690	2.810	2.800	2.890	6,000	17,080	2.8467	2.670	2.556	2.670	2.661	2.746	6,314	2.7052	0.36%
2019-10-23	2.800	2.700	2.820	2.790	2.820	59,000	165,990	2.8134	2.661	2.566	2.680	2.651	2.680	62,085	2.6736	-0.71%
2019-10-22	2.820	2.630	2.820	2.820	2.820	17,000	47,940	2.8200	2.680	2.499	2.680	2.680	2.680	17,889	2.6799	-0.70%
2019-10-21	2.840	2.600	2.840	2.660	2.840	71,000	200,100	2.8183	2.699	2.471	2.699	2.528	2.699	74,712	2.6783	0.00%
2019-10-18	2.840	2.690	2.840	-	-	0	0	-	2.699	2.556	2.699	-	-	0	-	0.00%
2019-10-17	2.840	2.600	2.840	2.840	2.840	53,000	150,520	2.8400	2.699	2.471	2.699	2.699	2.699	55,771	2.6989	0.00%
2019-10-16	2.840	2.710	2.840	-	-	0	0	-	2.699	2.575	2.699	-	-	0	-	-0.35%
2019-10-15	2.850	2.770	2.870	2.610	2.880	34,500	95,595	2.7709	2.708	2.632	2.727	2.480	2.737	36,304	2.6332	-0.70%
2019-10-14	2.870	2.620	2.900	2.870	2.880	54,000	155,480	2.8793	2.727	2.490	2.756	2.727	2.737	56,824	2.7362	-1.03%
2019-10-11	2.900	2.710	2.900	2.900	2.900	31,000	89,900	2.9000	2.756	2.575	2.756	2.756	2.756	32,621	2.7559	0.00%
2019-10-10	2.900	2.870	2.900	2.650	2.930	80,500	231,105	2.8709	2.756	2.727	2.756	2.518	2.784	84,709	2.7282	-1.69%
2019-10-09	2.950	2.660	2.950	-	-	0	0	-	2.803	2.528	2.803	-	-	0	-	-0.67%
2019-10-08	2.970	2.870	2.970	2.970	2.970	1,000	2,970	2.9700	2.822	2.727	2.822	2.822	2.822	1,052	2.8224	0.00%
2019-10-04	2.970	2.710	2.970	-	-	0	0	-	2.822	2.575	2.822	-	-	0	-	-0.34%
2019-10-03	2.980	2.740	2.980	3.000	3.000	20,000	60,000	3.0000	2.832	2.604	2.832	2.851	2.851	21,046	2.8509	0.00%
2019-10-02	2.980	2.700	3.000	-	-	0	0	-	2.832	2.566	2.851	-	-	0	-	0.00%
2019-09-30	2.980	2.680	2.990	2.600	2.990	17,000	46,640	2.7435	2.832	2.547	2.841	2.471	2.841	17,889	2.6072	-0.33%
2019-09-27	2.990	2.620	2.990	-	-	0	0	-	2.841	2.490	2.841	-	-	0	-	0.00%
2019-09-26	2.990	2.600	2.990	-	-	0	0	-	2.841	2.471	2.841	-	-	0	-	0.00%
2019-09-25	2.990	2.670	2.990	-	-	0	0	-	2.841	2.537	2.841	-	-	0	-	-0.33%
2019-09-24	3.000	2.850	3.000	3.000	3.000	4,500	13,500	3.0000	2.851	2.708	2.851	2.851	2.851	4,735	2.8509	0.00%
2019-09-23	3.000	2.850	3.000	3.000	3.000	1,000	3,000	3.0000	2.851	2.708	2.851	2.851	2.851	1,052	2.8509	1.35%
2019-09-20	2.960	2.750	2.960	2.700	2.960	14,500	40,410	2.7869	2.813	2.613	2.813	2.566	2.813	15,258	2.6484	-1.00%
2019-09-19	2.990	2.680	3.000	-	-	0	0	-	2.841	2.547	2.851	-	-	0	-	0.00%
2019-09-18	2.990	2.990	3.000	2.950	2.950	6,000	17,700	2.9500	2.841	2.841	2.851	2.803	2.803	6,314	2.8034	1.36%
2019-09-17	2.950	2.700	2.950	2.900	2.980	52,000	153,380	2.9496	2.803	2.566	2.803	2.756	2.832	54,719	2.8030	-1.01%
2019-09-16	2.980	2.730	2.980	-	-	0	0	-	2.832	2.594	2.832	-	-	0	-	0.00%
2019-09-13	2.980	2.680	2.980	2.440	2.980	4,000	10,840	2.7100	2.832	2.547	2.832	2.319	2.832	4,209	2.5753	-0.67%
2019-09-12	3.000	2.660	3.000	2.950	3.000	5,500	16,475	2.9955	2.851	2.528	2.851	2.803	2.851	5,788	2.8466	0.00%
2019-09-11	3.000	2.800	3.000	3.000	3.000	85,000	255,000	3.0000	2.851	2.661	2.851	2.851	2.851	89,445	2.8509	0.00%
2019-09-10	3.000	2.110	3.000	-	-	0	0	-	2.851	2.005	2.851	-	-	0	-	0.00%
2019-09-09	3.000	2.700	3.000	3.000	3.000	1,000	3,000	3.0000	2.851	2.566	2.851	2.851	2.851	1,052	2.8509	0.00%
2019-09-06	3.000	2.700	3.000	-	-	0	0	-	2.851	2.566	2.851	-	-	0	-	0.00%
2019-09-05	3.000	2.510	3.000	-	-	0	0	-	2.851	2.385	2.851	-	-	0	-	0.00%
2019-09-04	3.000	2.810	3.000	3.000	3.000	10,000	30,000	3.0000	2.851	2.670	2.851	2.851	2.851	10,523	2.8509	0.00%
2019-09-03	3.000	2.800	3.000	2.990	3.100	22,000	66,830	3.0377	2.851	2.661	2.851	2.841	2.946	23,150	2.8868	8.70%
2019-09-02	2.760	2.760	2.950	2.700	2.700	3,000	8,100	2.7000	2.623	2.623	2.803	2.566	2.566	3,157	2.5658	-6.44%
2019-08-30	2.950	2.800	2.950	-	-	0	0	-	2.803	2.661	2.803	-	-	0	-	0.00%
2019-08-29	2.950	2.630	2.950	2.950	2.950	1,000	2,950	2.9500	2.803	2.499	2.803	2.803	2.803	1,052	2.8034	0.00%
2019-08-28	2.950	2.640	2.950	2.950	2.950	17,000	50,150	2.9500	2.803	2.509	2.803	2.803	2.803	17,889	2.8034	-0.67%
2019-08-27	2.970	2.970	2.980	2.940	2.980	13,500	39,820	2.9496	2.822	2.822	2.832	2.794	2.832	14,206	2.8031	-0.34%
2019-08-26	2.980	2.700	2.980	-	-	0	0	-	2.832	2.566	2.832	-	-	0	-	-0.33%
2019-08-23	2.990	2.930	2.990	2.710	2.990	18,000	49,480	2.7489	2.841	2.784	2.841	2.575	2.841	18,941	2.6123	-0.33%
2019-08-22	3.000	2.730	3.000	2.950	3.090	40,000	119,615	2.9904	2.851	2.594	2.851	2.803	2.936	42,092	2.8418	1.69%
2019-08-21	2.950	2.700	2.950	-	-	0	0	-	2.803	2.566	2.803	-	-	0	-	-0.67%
2019-08-20	2.970	2.700	2.970	2.990	2.990	1,000	2,990	2.9900	2.822	2.566	2.822	2.841	2.841	1,052	2.8414	-0.67%
2019-08-19	2.990	2.800	2.990	2.990	2.990	1,000	2,990	2.9900	2.841	2.661	2.841	2.841	2.841	1,052	2.8414	0.00%
2019-08-16	2.990	2.700	2.990	-	-	0	0	-	2.841	2.566	2.841	-	-	0	-	0.00%
2019-08-15	2.990	2.710	2.990	2.990	3.000	6,000	17,995	2.9992	2.841	2.575	2.841	2.841	2.851	6,314	2.8501	-0.33%
2019-08-14	3.000	2.950	3.000	2.970	3.010	29,000	86,795	2.9929	2.851	2.803	2.851	2.822	2.860	30,516	2.8442	1.01%
2019-08-13	2.970	2.970	3.090	2.970	3.190	28,500	86,765	3.0444	2.822	2.822	2.936	2.822	3.031	29,990	2.8931	-8.62%
2019-08-12	3.250	3.120	3.280	3.070	3.270	11,500	35,585	3.0943	3.089	2.965	3.117	2.917	3.108	12,101	2.9406	-1.52%
2019-08-09	3.300	-	3.300	3.330	3.330	2,000	6,660	3.3300	3.136	-	3.136	3.165	3.165	2,105	3.1645	6.45%
2019-08-08	3.100	-	3.140	3.100	3.120	8,500	26,360	3.1012	2.946	-	2.984	2.946	2.965	8,944	2.9471	0.00%
2019-08-07	3.100	-	3.100	3.100	3.180	26,000	81,180	3.1223	2.946	-	2.946	2.946	3.022	27,359	2.9672	-6.91%
2019-08-06	3.330	3.100	3.330	3.340	3.340	18,000	60,120	3.3400	3.165	2.946	3.165	3.174	3.174	18,941	3.1740	-1.48%
2019-08-05	3.380	3.100	3.380	-	-	0	0	-	3.212	2.946	3.212	-	-	0	-	0.00%
2019-08-02	3.380	-	3.380	-	-	0	0	-	3.212	-	3.212	-	-	0	-	0.00%
2019-08-01	3.380	3.200	3.380	-	-	0	0	-	3.212	3.041	3.212	-	-	0	-	0.00%
2019-07-31	3.380	2.610	3.380	-	-	0	0	-	3.212	2.480	3.212	-	-	0	-	0.00%
2019-07-30	3.380	2.410	3.380	-	-	0	0	-	3.212	2.290	3.212	-	-	0	-	0.00%
2019-07-29	3.380	2.510	3.380	-	-	0	0	-	3.212	2.385	3.212	-	-	0	-	0.00%
2019-07-26	3.380	-	3.380	3.370	3.450	8,500	28,885	3.3982	3.212	-	3.212	3.203	3.279	8,944	3.2294	-1.17%
2019-07-25	3.420	3.100	3.420	3.450	3.450	3,500	12,075	3.4500	3.250	2.946	3.250	3.279	3.279	3,683	3.2786	-0.87%
2019-07-24	3.450	3.130	3.450	3.150	3.500	69,000	232,395	3.3680	3.279	2.974	3.279	2.993	3.326	72,608	3.2007	1.47%
2019-07-23	3.400	3.180	3.400	3.380	3.400	18,500	62,600	3.3838	3.231	3.022	3.231	3.212	3.231	19,467	3.2156	0.59%
2019-07-22	3.380	3.100	3.280	3.320	3.440	7,500	25,135	3.3513	3.212	2.946	3.117	3.155	3.269	7,892	3.1848	4.00%
2019-07-19	3.250	3.250	3.280	3.080	3.310	369,500	1,192,765	3.2281	3.089	3.089	3.117	2.927	3.146	388,821	3.0676	-7.14%
2019-07-18	3.500	3.150	3.500	3.500	3.500	43,000	150,500	3.5000	3.326	2.993	3.326	3.326	3.326	45,248	3.3261	-2.78%
2019-07-17	3.600	3.380	3.600	3.500	3.640	65,000	233,700	3.5954	3.421	3.212	3.421	3.326	3.459	68,399	3.4167	-2.70%
2019-07-16	3.700	3.380	3.700	3.700	3.700	11,000	40,700	3.7000	3.516	3.212	3.516	3.516	3.516	11,575	3.5161	-2.63%
2019-07-15	3.800	-	3.800	-	-	0	0	-	3.611	-	3.611	-	-	0	-	0.00%
2019-07-12	3.800	3.530	3.800	3.330	3.920	123,000	461,045	3.7483	3.611	3.355	3.611	3.165	3.725	129,431	3.5621	-4.52%
2019-07-11	3.980	3.330	3.980	3.980	4.000	150,000	598,800	3.9920	3.782	3.165	3.782	3.782	3.801	157,843	3.7936	0.00%
2019-07-10	3.980	3.330	3.980	-	-	0	0	-	3.782	3.165	3.782	-	-	0	-	-0.50%
2019-07-09	4.000	3.330	4.000	-	-	0	0	-	3.801	3.165	3.801	-	-	0	-	0.00%
2019-07-08	4.000	-	4.000	-	-	0	0	-	3.801	-	3.801	-	-	0	-	0.00%
2019-07-05	4.000	3.810	4.000	-	-	0	0	-	3.801	3.621	3.801	-	-	0	-	0.00%
2019-07-04	4.000	3.550	4.000	-	-	0	0	-	3.801	3.374	3.801	-	-	0	-	0.00%
2019-07-03	4.000	3.900	4.000	4.000	4.000	16,000	64,000	4.0000	3.801	3.706	3.801	3.801	3.801	16,837	3.8012	0.00%
2019-07-02	4.000	3.970	4.000	-	-	0	0	-	3.801	3.773	3.801	-	-	0	-	0.00%
2019-06-28	4.000	3.950	4.000	3.980	4.000	51,000	203,695	3.9940	3.801	3.754	3.801	3.782	3.801	53,667	3.7956	0.00%
2019-06-27	4.000	4.000	4.050	4.000	4.200	217,000	880,505	4.0576	3.801	3.801	3.849	3.801	3.991	228,347	3.8560	-7.62%
2019-06-26	4.330	4.050	4.500	4.330	4.330	5,000	21,700	4.3400	4.115	3.849	4.276	4.115	4.115	5,261	4.1243	0.00%
2019-06-25	4.330	4.150	4.490	-	-	1,000	4,405	4.4050	4.115	3.944	4.267	-	-	1,052	4.1861	0.00%
2019-06-24	4.330	4.330	4.380	4.190	4.380	12,500	53,070	4.2456	4.115	4.115	4.162	3.982	4.162	13,154	4.0346	0.46%
2019-06-21	4.310	4.280	4.310	4.020	4.500	96,500	417,045	4.3217	4.096	4.067	4.096	3.820	4.276	101,546	4.1070	-4.22%
2019-06-20	4.500	4.500	4.570	4.500	4.800	55,000	252,435	4.5897	4.276	4.276	4.343	4.276	4.561	57,876	4.3617	-9.64%
2019-06-19	4.980	4.020	4.980	-	-	0	0	-	4.733	3.820	4.733	-	-	0	-	-0.20%
2019-06-18	4.990	4.020	5.030	-	-	0	0	-	4.742	3.820	4.780	-	-	0	-	0.00%
2019-06-17	4.990	4.020	4.990	-	-	0	0	-	4.742	3.820	4.742	-	-	0	-	0.00%
2019-06-14	4.990	4.020	5.050	-	-	0	0	-	4.742	3.820	4.799	-	-	0	-	0.00%
2019-06-13	4.990	4.010	5.000	-	-	0	0	-	4.742	3.811	4.752	-	-	0	-	0.00%
2019-06-12	4.990	4.160	6.280	4.800	4.990	68,000	329,955	4.8523	4.742	3.953	5.968	4.561	4.742	71,556	4.6112	3.96%
2019-06-11	4.800	4.600	4.860	4.790	4.800	16,000	76,720	4.7950	4.561	4.371	4.619	4.552	4.561	16,837	4.5567	-3.81%
2019-06-10	4.990	4.020	4.990	-	-	0	0	-	4.742	3.820	4.742	-	-	0	-	0.00%
2019-06-06	4.990	4.010	4.990	-	-	0	0	-	4.742	3.811	4.742	-	-	0	-	0.00%
2019-06-05	4.990	4.880	4.990	4.700	4.990	19,500	94,550	4.8487	4.742	4.638	4.742	4.466	4.742	20,520	4.6078	0.00%
2019-06-04	4.990	4.010	5.000	4.870	4.990	38,000	187,700	4.9395	4.742	3.811	4.752	4.628	4.742	39,987	4.6940	2.25%
2019-06-03	4.880	4.880	4.900	3.990	4.880	2,000	8,720	4.3600	4.638	4.638	4.657	3.792	4.638	2,105	4.1434	-2.20%
2019-05-31	4.990	4.080	4.990	-	-	0	0	-	4.742	3.877	4.742	-	-	0	-	0.00%
2019-05-30	4.990	4.990	-	4.790	4.990	14,500	70,055	4.8314	4.742	4.742	-	4.552	4.742	15,258	4.5913	2.67%
2019-05-29	4.860	-	4.990	-	-	0	0	-	4.619	-	4.742	-	-	0	-	0.00%
2019-05-28	4.860	3.010	4.990	-	-	0	0	-	4.619	2.860	4.742	-	-	0	-	0.00%
2019-05-27	4.860	4.310	4.980	-	-	0	0	-	4.619	4.096	4.733	-	-	0	-	0.00%
2019-05-24	4.860	4.310	4.860	4.860	4.860	10,000	45,400	4.5400	4.619	4.096	4.619	4.619	4.619	10,523	4.3144	1.25%
2019-05-23	4.800	4.300	4.800	4.800	4.990	15,500	75,255	4.8552	4.561	4.086	4.561	4.561	4.742	16,310	4.6139	-3.81%
2019-05-22	4.990	4.990	5.000	4.700	4.830	20,000	94,820	4.7410	4.742	4.742	4.752	4.466	4.590	21,046	4.5054	2.25%
2019-05-21	4.880	4.880	5.200	4.480	4.480	1,500	6,720	4.4800	4.638	4.638	4.942	4.257	4.257	1,578	4.2574	0.00%
2019-05-20	4.880	4.390	4.880	4.360	4.880	17,000	77,910	4.5829	4.638	4.172	4.638	4.143	4.638	17,889	4.3552	-2.01%
2019-05-17	4.980	4.320	5.150	-	-	0	0	-	4.733	4.105	4.894	-	-	0	-	0.00%
2019-05-16	4.980	4.440	5.100	4.780	4.980	56,500	276,675	4.8969	4.733	4.219	4.847	4.542	4.733	59,454	4.6536	1.63%
2019-05-15	4.900	4.310	4.900	-	-	0	0	-	4.657	4.096	4.657	-	-	0	-	0.00%
2019-05-14	4.900	4.330	4.900	-	-	0	0	-	4.657	4.115	4.657	-	-	0	-	0.00%
2019-05-10	4.900	4.570	4.900	-	-	0	0	-	4.657	4.343	4.657	-	-	0	-	0.00%
2019-05-09	4.900	4.310	5.000	4.900	4.900	1,000	4,900	4.9000	4.657	4.096	4.752	4.657	4.657	1,052	4.6565	-1.01%
2019-05-08	4.950	4.900	4.950	4.160	4.990	18,500	89,990	4.8643	4.704	4.657	4.704	3.953	4.742	19,467	4.6226	-0.60%
2019-05-07	4.980	4.980	4.990	4.900	4.990	12,500	61,295	4.9036	4.733	4.733	4.742	4.657	4.742	13,154	4.6599	-0.20%
2019-05-06	4.990	4.100	4.990	-	-	0	0	-	4.742	3.896	4.742	-	-	0	-	0.00%
2019-05-03	4.990	4.110	5.050	-	-	0	0	-	4.742	3.906	4.799	-	-	0	-	0.00%
2019-05-02	4.990	4.110	4.990	-	-	0	0	-	4.742	3.906	4.742	-	-	0	-	0.00%
2019-04-30	4.990	4.050	4.990	4.990	5.000	40,000	199,965	4.9991	4.742	3.849	4.742	4.742	4.752	42,092	4.7507	1.42%
2019-04-29	4.920	4.800	4.990	4.870	4.920	16,000	78,070	4.8794	4.676	4.561	4.742	4.628	4.676	16,837	4.6369	0.41%
2019-04-26	4.900	4.100	4.990	4.900	4.900	1,000	4,900	4.9000	4.657	3.896	4.742	4.657	4.657	1,052	4.6565	-2.00%
2019-04-25	5.000	4.800	5.000	4.900	5.000	22,500	110,760	4.9227	4.752	4.561	4.752	4.657	4.752	23,676	4.6781	2.25%
2019-04-24	4.890	4.010	4.890	4.880	4.890	24,500	119,640	4.8833	4.647	3.811	4.647	4.638	4.647	25,781	4.6406	0.20%
2019-04-23	4.880	4.880	5.300	4.850	4.910	30,500	149,055	4.8870	4.638	4.638	5.037	4.609	4.666	32,095	4.6442	-0.41%
2019-04-18	4.900	4.810	5.120	4.800	5.380	41,000	208,825	5.0933	4.657	4.571	4.866	4.561	5.113	43,144	4.8402	-6.84%
2019-04-17	5.260	5.260	5.320	5.260	5.380	28,500	150,595	5.2840	4.999	4.999	5.056	4.999	5.113	29,990	5.0215	-3.49%
2019-04-16	5.450	5.280	5.450	5.450	5.480	8,000	43,690	5.4613	5.179	5.018	5.179	5.179	5.208	8,418	5.1899	0.00%
2019-04-15	5.450	5.000	5.450	5.480	5.480	9,000	49,305	5.4783	5.179	4.752	5.179	5.208	5.208	9,471	5.2061	0.00%
2019-04-12	5.450	5.000	5.450	5.450	5.560	32,000	175,480	5.4838	5.179	4.752	5.179	5.179	5.284	33,673	5.2113	-2.33%
2019-04-11	5.580	5.290	5.580	5.000	5.600	8,000	41,800	5.2250	5.303	5.027	5.303	4.752	5.322	8,418	4.9654	-0.36%
2019-04-10	5.600	5.000	5.600	5.470	5.600	6,000	33,090	5.5150	5.322	4.752	5.322	5.198	5.322	6,314	5.2410	0.00%
2019-04-09	5.600	5.250	5.600	-	-	0	0	-	5.322	4.989	5.322	-	-	0	-	0.00%
2019-04-08	5.600	5.000	5.600	-	-	0	0	-	5.322	4.752	5.322	-	-	0	-	-1.06%
2019-04-04	5.660	5.660	5.670	5.380	5.680	38,000	206,670	5.4387	5.379	5.379	5.388	5.113	5.398	39,987	5.1684	0.00%
2019-04-03	5.660	5.390	5.660	5.660	5.660	19,500	110,370	5.6600	5.379	5.122	5.379	5.379	5.379	20,520	5.3788	0.00%
2019-04-02	5.660	5.400	5.680	-	-	0	0	-	5.379	5.132	5.398	-	-	0	-	0.00%
2019-04-01	5.660	5.380	5.660	5.650	5.670	3,000	16,970	5.6567	5.379	5.113	5.379	5.369	5.388	3,157	5.3756	0.18%
2019-03-29	5.650	5.390	5.650	5.390	5.650	40,000	218,550	5.4638	5.369	5.122	5.369	5.122	5.369	42,092	5.1923	2.17%
2019-03-28	5.530	4.150	5.530	-	-	0	0	-	5.255	3.944	5.255	-	-	0	-	0.00%
2019-03-27	5.530	4.450	5.530	-	-	0	0	-	5.255	4.229	5.255	-	-	0	-	-0.54%
2019-03-26	5.560	5.000	5.560	-	-	0	0	-	5.284	4.752	5.284	-	-	0	-	0.00%
2019-03-25	5.560	4.360	5.560	-	-	0	0	-	5.284	4.143	5.284	-	-	0	-	-0.36%
2019-03-22	5.580	5.350	5.580	-	-	0	0	-	5.303	5.084	5.303	-	-	0	-	0.00%
2019-03-21	5.580	-	5.670	5.580	5.700	14,000	78,290	5.5921	5.303	-	5.388	5.303	5.417	14,732	5.3143	0.54%
2019-03-20	5.550	5.550	5.780	5.530	5.640	57,500	321,030	5.5831	5.274	5.274	5.493	5.255	5.360	60,507	5.3057	-1.60%
2019-03-19	5.640	5.600	5.640	5.560	5.710	30,500	171,750	5.6311	5.360	5.322	5.360	5.284	5.426	32,095	5.3513	-2.08%
2019-03-18	5.760	5.600	5.760	5.750	5.780	6,500	37,460	5.7631	5.474	5.322	5.474	5.464	5.493	6,840	5.4767	-0.35%
2019-03-15	5.780	5.650	5.800	-	-	0	0	-	5.493	5.369	5.512	-	-	0	-	0.00%
2019-03-14	5.780	5.660	5.780	5.660	5.800	55,500	316,695	5.7062	5.493	5.379	5.493	5.379	5.512	58,402	5.4227	0.52%
2019-03-13	5.750	5.660	5.750	5.750	5.750	73,500	422,625	5.7500	5.464	5.379	5.464	5.464	5.464	77,343	5.4643	-1.54%
2019-03-12	5.840	5.650	5.840	5.710	5.850	66,000	385,360	5.8388	5.550	5.369	5.550	5.426	5.559	69,451	5.5487	-0.17%
2019-03-11	5.850	5.800	5.850	5.800	5.860	63,000	367,905	5.8398	5.559	5.512	5.559	5.512	5.569	66,294	5.5496	0.86%
2019-03-08	5.800	5.610	5.800	5.790	5.850	34,500	200,180	5.8023	5.512	5.331	5.512	5.502	5.559	36,304	5.5140	-0.85%
2019-03-07	5.850	5.600	5.850	5.860	5.900	15,000	87,960	5.8640	5.559	5.322	5.559	5.569	5.607	15,784	5.5726	-0.17%
2019-03-06	5.860	5.860	5.880	5.850	5.900	41,000	240,640	5.8693	5.569	5.569	5.588	5.559	5.607	43,144	5.5776	0.17%
2019-03-05	5.850	5.820	5.900	5.800	6.000	54,500	320,510	5.8809	5.559	5.531	5.607	5.512	5.702	57,350	5.5887	-1.18%
2019-03-04	5.920	5.810	5.920	5.930	6.040	49,000	293,245	5.9846	5.626	5.521	5.626	5.635	5.740	51,562	5.6872	-1.99%
2019-03-01	6.040	6.000	6.170	6.040	6.500	23,000	142,270	6.1857	5.740	5.702	5.863	5.740	6.177	24,203	5.8783	0.17%
2019-02-28	6.030	5.760	6.120	6.030	6.480	53,500	327,410	6.1198	5.730	5.474	5.816	5.730	6.158	56,297	5.8157	-1.63%
2019-02-27	6.130	5.840	6.180	6.020	6.130	3,000	18,290	6.0967	5.825	5.550	5.873	5.721	5.825	3,157	5.7937	1.32%
2019-02-26	6.050	5.980	6.110	5.970	6.480	10,500	64,870	6.1781	5.749	5.683	5.806	5.673	6.158	11,049	5.8711	1.68%
2019-02-25	5.950	5.950	6.240	5.840	6.230	18,000	107,190	5.9550	5.654	5.654	5.930	5.550	5.920	18,941	5.6591	-2.46%
2019-02-22	6.100	6.000	6.130	-	-	0	0	-	5.797	5.702	5.825	-	-	0	-	0.00%
2019-02-21	6.100	5.910	6.250	-	-	0	0	-	5.797	5.616	5.939	-	-	0	-	0.00%
2019-02-20	6.100	6.010	6.160	5.900	6.100	2,500	15,130	6.0520	5.797	5.711	5.854	5.607	5.797	2,631	5.7513	3.39%
2019-02-19	5.900	5.900	6.050	5.860	6.080	37,500	223,205	5.9521	5.607	5.607	5.749	5.569	5.778	39,461	5.6564	-3.28%
2019-02-18	6.100	5.880	6.100	6.100	6.220	8,000	49,035	6.1294	5.797	5.588	5.797	5.797	5.911	8,418	5.8248	-0.97%
2019-02-15	6.160	6.160	6.200	6.100	6.400	43,000	265,910	6.1840	5.854	5.854	5.892	5.797	6.082	45,248	5.8767	-4.05%
2019-02-14	6.420	6.150	6.420	-	-	0	0	-	6.101	5.844	6.101	-	-	0	-	-0.16%
2019-02-13	6.430	6.100	6.430	6.380	6.430	10,000	64,185	6.4185	6.110	5.797	6.110	6.063	6.110	10,523	6.0996	0.78%
2019-02-12	6.380	6.380	6.460	-	-	0	0	-	6.063	6.063	6.139	-	-	0	-	1.27%
2019-02-11	6.300	6.300	6.850	6.160	6.330	41,000	257,325	6.2762	5.987	5.987	6.510	5.854	6.015	43,144	5.9644	0.00%
2019-02-08	6.300	6.010	6.500	6.300	6.400	66,500	419,950	6.3150	5.987	5.711	6.177	5.987	6.082	69,977	6.0012	-1.56%
2019-02-04	6.400	5.880	6.500	-	-	0	0	-	6.082	5.588	6.177	-	-	0	-	0.00%
2019-02-01	6.400	6.150	6.400	-	-	0	0	-	6.082	5.844	6.082	-	-	0	-	0.00%
2019-01-31	6.400	5.900	6.500	6.400	6.500	1,000	6,450	6.4500	6.082	5.607	6.177	6.082	6.177	1,052	6.1295	-1.23%
2019-01-30	6.480	6.000	6.500	-	-	0	0	-	6.158	5.702	6.177	-	-	0	-	0.00%
2019-01-29	6.480	6.000	6.480	6.480	6.480	1,000	6,480	6.4800	6.158	5.702	6.158	6.158	6.158	1,052	6.1580	0.00%
2019-01-28	6.480	6.090	6.600	-	-	0	0	-	6.158	5.787	6.272	-	-	0	-	0.00%
2019-01-25	6.480	6.000	6.690	-	-	0	0	-	6.158	5.702	6.358	-	-	0	-	0.00%
2019-01-24	6.480	6.030	6.480	6.480	6.480	1,500	9,720	6.4800	6.158	5.730	6.158	6.158	6.158	1,578	6.1580	-0.15%
2019-01-23	6.490	5.930	6.490	-	-	0	0	-	6.168	5.635	6.168	-	-	0	-	-0.76%
2019-01-22	6.540	6.210	6.540	-	-	0	0	-	6.215	5.901	6.215	-	-	0	-	-0.15%
2019-01-21	6.550	6.080	6.550	6.550	6.560	25,500	167,125	6.5539	6.225	5.778	6.225	6.225	6.234	26,833	6.2283	-0.30%
2019-01-18	6.570	6.050	6.660	6.000	6.570	33,000	204,325	6.1917	6.244	5.749	6.329	5.702	6.244	34,726	5.8840	2.66%
2019-01-17	6.400	6.000	6.400	6.380	6.400	12,000	76,600	6.3833	6.082	5.702	6.082	6.063	6.082	12,627	6.0661	-0.78%
2019-01-16	6.450	5.950	6.480	6.450	6.660	42,500	274,570	6.4605	6.129	5.654	6.158	6.129	6.329	44,722	6.1394	2.71%
2019-01-15	6.280	6.150	6.290	5.930	6.280	8,000	48,390	6.0488	5.968	5.844	5.977	5.635	5.968	8,418	5.7482	2.95%
2019-01-14	6.100	6.020	6.100	6.000	6.280	14,000	85,195	6.0854	5.797	5.721	5.797	5.702	5.968	14,732	5.7830	0.16%
2019-01-11	6.090	6.090	6.100	5.870	6.230	25,500	154,585	6.0622	5.787	5.787	5.797	5.578	5.920	26,833	5.7609	-1.62%
2019-01-10	6.190	6.100	6.190	5.990	6.190	13,500	82,395	6.1033	5.882	5.797	5.882	5.692	5.882	14,206	5.8001	-0.96%
2019-01-09	6.250	6.250	6.340	6.150	6.350	2,000	12,600	6.3000	5.939	5.939	6.025	5.844	6.034	2,105	5.9870	-0.79%
2019-01-08	6.300	6.300	6.340	5.820	6.300	36,500	220,365	6.0374	5.987	5.987	6.025	5.531	5.987	38,409	5.7374	-0.79%
2019-01-07	6.350	6.190	6.350	6.170	6.370	3,500	21,835	6.2386	6.034	5.882	6.034	5.863	6.053	3,683	5.9286	-0.78%
2019-01-04	6.400	6.060	6.490	6.070	6.410	58,000	360,630	6.2178	6.082	5.759	6.168	5.768	6.091	61,033	5.9088	1.59%
2019-01-03	6.300	6.300	6.310	6.200	6.390	19,500	122,810	6.2979	5.987	5.987	5.996	5.892	6.072	20,520	5.9850	-4.55%
2019-01-02	6.600	6.230	6.650	6.040	6.600	15,500	98,810	6.3748	6.272	5.920	6.320	5.740	6.272	16,310	6.0581	-1.49%
2018-12-31	6.700	6.320	6.790	6.230	6.850	49,000	320,350	6.5378	6.367	6.006	6.453	5.920	6.510	51,562	6.2129	0.90%
2018-12-28	6.640	6.200	6.640	6.030	6.650	15,000	97,300	6.4867	6.310	5.892	6.310	5.730	6.320	15,784	6.1643	4.57%
2018-12-27	6.350	6.420	6.490	6.350	6.670	15,500	101,515	6.5494	6.034	6.101	6.168	6.034	6.339	16,310	6.2239	0.95%
2018-12-24	6.290	6.290	6.700	6.290	6.750	2,500	16,495	6.5980	5.977	5.977	6.367	5.977	6.415	2,631	6.2701	-6.68%
2018-12-21	6.740	5.820	6.740	-	-	0	0	-	6.405	5.531	6.405	-	-	0	-	-0.15%
2018-12-20	6.750	5.820	6.750	6.750	6.750	1,000	6,750	6.7500	6.415	5.531	6.415	6.415	6.415	1,052	6.4146	0.00%
2018-12-19	6.750	5.820	6.800	6.310	6.810	11,000	73,540	6.6855	6.415	5.531	6.462	5.996	6.472	11,575	6.3533	-0.74%
2018-12-18	6.800	6.800	7.580	6.450	6.780	12,500	83,225	6.6580	6.462	6.462	7.203	6.129	6.443	13,154	6.3272	7.77%
2018-12-17	6.310	6.230	6.460	6.100	6.500	30,500	192,650	6.3164	5.996	5.920	6.139	5.797	6.177	32,095	6.0025	-3.37%
2018-12-14	6.530	6.620	6.700	6.440	6.700	12,000	78,160	6.5133	6.206	6.291	6.367	6.120	6.367	12,627	6.1897	-2.39%
2018-12-13	6.690	6.590	6.690	6.590	6.780	4,000	26,600	6.6500	6.358	6.263	6.358	6.263	6.443	4,209	6.3196	1.06%
2018-12-12	6.620	6.600	6.640	6.540	6.640	15,000	99,125	6.6083	6.291	6.272	6.310	6.215	6.310	15,784	6.2800	-0.90%
2018-12-11	6.680	6.120	6.680	6.550	6.720	7,000	46,745	6.6779	6.348	5.816	6.348	6.225	6.386	7,366	6.3460	0.75%
2018-12-10	6.630	6.600	6.650	5.830	6.680	35,000	224,575	6.4164	6.301	6.272	6.320	5.540	6.348	36,830	6.0976	-0.30%
2018-12-07	6.650	6.580	6.650	6.500	6.670	8,000	52,520	6.5650	6.320	6.253	6.320	6.177	6.339	8,418	6.2388	1.53%
2018-12-06	6.550	6.550	6.600	5.800	6.600	99,500	641,130	6.4435	6.225	6.225	6.272	5.512	6.272	104,703	6.1233	0.77%
2018-12-05	6.500	6.450	6.580	6.500	6.690	25,000	164,645	6.5858	6.177	6.129	6.253	6.177	6.358	26,307	6.2586	-1.22%
2018-12-04	6.580	6.500	6.580	6.180	6.650	10,000	65,810	6.5810	6.253	6.177	6.253	5.873	6.320	10,523	6.2540	-1.05%
2018-12-03	6.650	6.650	6.790	6.600	6.800	18,000	120,910	6.7172	6.320	6.320	6.453	6.272	6.462	18,941	6.3834	3.10%
2018-11-30	6.450	6.450	6.770	6.450	6.800	24,500	165,575	6.7582	6.129	6.129	6.434	6.129	6.462	25,781	6.4223	-4.73%
2018-11-29	6.770	6.430	6.770	6.560	6.850	2,500	16,890	6.7560	6.434	6.110	6.434	6.234	6.510	2,631	6.4203	0.45%
2018-11-28	6.740	6.680	6.790	6.450	6.790	6,500	43,535	6.6977	6.405	6.348	6.453	6.129	6.453	6,840	6.3649	-0.15%
2018-11-27	6.750	6.500	6.750	6.480	7.050	8,500	57,475	6.7618	6.415	6.177	6.415	6.158	6.700	8,944	6.4258	0.30%
2018-11-26	6.730	6.500	6.630	6.350	6.850	128,500	863,150	6.7171	6.396	6.177	6.301	6.034	6.510	135,219	6.3833	0.45%
2018-11-23	6.700	6.400	6.700	6.680	6.750	52,500	350,775	6.6814	6.367	6.082	6.367	6.348	6.415	55,245	6.3494	1.52%
2018-11-22	6.600	6.510	6.790	6.600	6.800	6,500	43,610	6.7092	6.272	6.187	6.453	6.272	6.462	6,840	6.3758	1.38%
2018-11-21	6.510	6.680	6.840	6.430	7.000	33,000	221,465	6.7111	6.187	6.348	6.500	6.110	6.652	34,726	6.3776	-2.40%
2018-11-20	6.670	6.500	6.670	6.500	6.800	18,000	120,135	6.6742	6.339	6.177	6.339	6.177	6.462	18,941	6.3425	0.15%
2018-11-19	6.660	6.550	6.880	6.340	6.900	40,000	266,245	6.6561	6.329	6.225	6.538	6.025	6.557	42,092	6.3254	2.62%
2018-11-16	6.490	5.720	7.090	6.490	7.150	4,000	27,625	6.9063	6.168	5.436	6.738	6.168	6.795	4,209	6.5631	-8.59%
2018-11-15	7.100	6.690	7.120	6.610	7.180	28,000	193,815	6.9220	6.747	6.358	6.766	6.282	6.823	29,464	6.5780	-0.70%
2018-11-14	7.150	6.900	7.150	7.030	7.280	35,651	253,683	7.1157	6.795	6.557	6.795	6.681	6.918	37,515	6.7622	1.42%
2018-11-13	7.050	7.040	7.050	6.800	7.050	191,500	1,335,105	6.9718	6.700	6.690	6.700	6.462	6.700	201,513	6.6254	2.32%
2018-11-12	6.890	6.800	6.890	6.600	6.950	47,500	319,755	6.7317	6.548	6.462	6.548	6.272	6.605	49,984	6.3972	3.30%
2018-11-09	6.670	6.480	6.670	6.200	6.780	72,500	465,275	6.4176	6.339	6.158	6.339	5.892	6.443	76,291	6.0987	4.87%
2018-11-08	6.360	6.250	6.360	6.260	6.750	83,000	532,550	6.4163	6.044	5.939	6.044	5.949	6.415	87,340	6.0974	0.95%
2018-11-07	6.300	6.110	6.300	5.860	6.870	85,500	526,690	6.1601	5.987	5.806	5.987	5.569	6.529	89,971	5.8540	3.96%
2018-11-06	6.060	5.810	6.060	5.730	6.060	91,000	534,635	5.8751	5.759	5.521	5.759	5.445	5.759	95,758	5.5832	5.76%
2018-11-05	5.730	5.690	5.980	5.590	5.980	80,000	461,320	5.7665	5.445	5.407	5.683	5.312	5.683	84,183	5.4800	-4.18%
2018-11-02	5.980	5.940	5.980	5.790	6.060	104,500	620,950	5.9421	5.683	5.645	5.683	5.502	5.759	109,964	5.6468	1.53%
2018-11-01	5.890	5.610	5.850	5.550	6.060	65,000	379,240	5.8345	5.597	5.331	5.559	5.274	5.759	68,399	5.5445	0.00%
2018-10-31	5.890	-	5.520	5.520	6.090	68,000	400,020	5.8826	5.597	-	5.246	5.246	5.787	71,556	5.5903	-1.67%
2018-10-30	5.990	5.490	5.660	5.660	6.090	59,000	344,710	5.8425	5.692	5.217	5.379	5.379	5.787	62,085	5.5522	-0.33%
2018-10-29	6.010	-	5.680	5.680	6.090	54,500	320,230	5.8758	5.711	-	5.398	5.398	5.787	57,350	5.5838	-0.50%
2018-10-26	6.040	5.910	6.060	5.900	6.370	95,500	571,550	5.9848	5.740	5.616	5.759	5.607	6.053	100,494	5.6874	-3.97%
2018-10-25	6.290	5.790	6.340	5.760	6.340	105,000	633,235	6.0308	5.977	5.502	6.025	5.474	6.025	110,490	5.7311	-0.94%
2018-10-24	6.350	5.670	6.350	5.660	6.360	57,000	346,515	6.0792	6.034	5.388	6.034	5.379	6.044	59,980	5.7771	1.76%
2018-10-23	6.240	5.400	6.260	6.200	6.370	77,500	485,740	6.2676	5.930	5.132	5.949	5.892	6.053	81,552	5.9562	-0.95%
2018-10-22	6.300	6.280	6.370	6.120	6.410	123,500	776,705	6.2891	5.987	5.968	6.053	5.816	6.091	129,958	5.9766	1.78%
2018-10-19	6.190	6.170	6.410	6.020	6.350	56,500	349,785	6.1909	5.882	5.863	6.091	5.721	6.034	59,454	5.8833	-1.12%
2018-10-18	6.260	6.260	6.410	6.230	6.710	126,000	804,280	6.3832	5.949	5.949	6.091	5.920	6.377	132,588	6.0660	-6.57%
2018-10-16	6.700	6.530	6.700	6.610	6.700	21,500	142,920	6.6474	6.367	6.206	6.367	6.282	6.367	22,624	6.3171	-1.47%
2018-10-15	6.800	6.700	6.880	-	-	0	0	-	6.462	6.367	6.538	-	-	0	-	0.00%
2018-10-12	6.800	6.800	6.840	6.800	6.990	74,000	508,740	6.8749	6.462	6.462	6.500	6.462	6.643	77,869	6.5333	-2.72%
2018-10-11	6.990	6.900	6.990	6.920	7.100	21,000	146,630	6.9824	6.643	6.557	6.643	6.576	6.747	22,098	6.6354	-2.78%
2018-10-10	7.190	7.150	7.190	7.150	7.190	15,500	111,320	7.1819	6.833	6.795	6.833	6.795	6.833	16,310	6.8251	-1.51%
2018-10-09	7.300	7.180	7.300	7.180	7.320	66,500	486,195	7.3112	6.937	6.823	6.937	6.823	6.956	69,977	6.9479	-0.82%
2018-10-08	7.360	7.360	7.370	7.360	7.500	78,500	582,260	7.4173	6.994	6.994	7.004	6.994	7.127	82,605	7.0488	-1.47%
2018-10-05	7.470	7.450	7.480	7.450	7.540	109,000	817,795	7.5027	7.099	7.080	7.108	7.080	7.165	114,699	7.1299	0.00%
2018-10-04	7.470	7.470	7.520	7.470	7.630	111,000	837,560	7.5456	7.099	7.099	7.146	7.099	7.251	116,804	7.1706	-1.71%
2018-10-03	7.600	7.480	7.600	7.570	7.600	140,000	1,063,000	7.5929	7.222	7.108	7.222	7.194	7.222	147,320	7.2156	0.66%
2018-10-02	7.550	7.480	7.560	7.480	7.550	133,000	1,001,415	7.5294	7.175	7.108	7.184	7.108	7.175	139,954	7.1553	0.67%
2018-09-28	7.500	7.330	7.500	7.330	7.500	142,500	1,048,930	7.3609	7.127	6.966	7.127	6.966	7.127	149,951	6.9951	2.04%
2018-09-27	7.350	7.310	7.350	7.300	7.380	120,500	883,255	7.3299	6.985	6.947	6.985	6.937	7.013	126,801	6.9657	0.68%
2018-09-26	7.300	7.250	7.300	7.140	7.300	145,500	1,056,795	7.2632	6.937	6.890	6.937	6.785	6.937	153,108	6.9023	0.41%
2018-09-24	7.270	7.220	7.280	7.230	7.270	114,000	826,185	7.2472	6.909	6.861	6.918	6.871	6.909	119,961	6.8871	-0.27%
2018-09-21	7.290	7.250	7.290	7.200	7.300	145,700	1,055,132	7.2418	6.928	6.890	6.928	6.842	6.937	153,318	6.8820	1.39%
2018-09-20	7.190	7.130	7.200	7.180	7.300	120,000	867,710	7.2309	6.833	6.776	6.842	6.823	6.937	126,275	6.8716	-0.14%
2018-09-19	7.200	7.180	7.200	7.200	7.330	117,000	851,140	7.2747	6.842	6.823	6.842	6.842	6.966	123,118	6.9132	-1.37%
2018-09-18	7.300	7.220	7.310	7.130	7.300	132,500	958,450	7.2336	6.937	6.861	6.947	6.776	6.937	139,428	6.8741	0.55%
2018-09-17	7.260	7.080	7.270	7.080	7.300	115,000	833,920	7.2515	6.899	6.728	6.909	6.728	6.937	121,013	6.8912	-0.27%
2018-09-14	7.280	7.220	7.290	7.270	7.300	129,500	942,885	7.2810	6.918	6.861	6.928	6.909	6.937	136,271	6.9192	0.41%
2018-09-13	7.250	7.190	7.250	7.200	7.250	136,500	985,845	7.2223	6.890	6.833	6.890	6.842	6.890	143,637	6.8634	0.42%
2018-09-12	7.220	7.190	7.220	7.120	7.310	132,500	962,945	7.2675	6.861	6.833	6.861	6.766	6.947	139,428	6.9064	-0.96%
2018-09-11	7.290	7.230	7.300	7.210	7.300	107,000	778,075	7.2717	6.928	6.871	6.937	6.852	6.937	112,595	6.9104	0.55%
2018-09-10	7.250	7.250	7.300	7.240	7.310	167,000	1,216,150	7.2823	6.890	6.890	6.937	6.880	6.947	175,732	6.9205	-0.55%
2018-09-07	7.290	7.280	7.300	7.290	7.380	94,500	694,425	7.3484	6.928	6.918	6.937	6.928	7.013	99,441	6.9833	-1.22%
2018-09-06	7.380	7.180	7.390	7.170	7.390	110,500	808,880	7.3202	7.013	6.823	7.023	6.814	7.023	116,278	6.9564	0.41%
2018-09-05	7.350	7.350	7.360	7.350	7.400	92,000	678,305	7.3729	6.985	6.985	6.994	6.985	7.032	96,811	7.0065	0.00%
2018-09-04	7.350	7.350	7.390	7.350	7.500	142,500	1,053,265	7.3913	6.985	6.985	7.023	6.985	7.127	149,951	7.0241	-1.74%
2018-09-03	7.480	7.420	7.490	7.470	7.530	144,372	1,081,291	7.4896	7.108	7.051	7.118	7.099	7.156	151,921	7.1175	-0.13%
2018-08-31	7.490	7.450	7.500	7.360	7.490	118,000	876,430	7.4274	7.118	7.080	7.127	6.994	7.118	124,170	7.0583	0.54%
2018-08-30	7.450	7.390	7.460	7.400	7.600	144,500	1,080,035	7.4743	7.080	7.023	7.089	7.032	7.222	152,056	7.1029	-1.97%
2018-08-29	7.600	7.600	7.690	7.520	7.800	128,000	989,215	7.7282	7.222	7.222	7.308	7.146	7.412	134,693	7.3442	-1.17%
2018-08-28	7.690	7.680	7.700	7.690	7.870	207,000	1,607,530	7.7658	7.308	7.298	7.317	7.308	7.479	217,824	7.3800	-0.13%
2018-08-27	7.700	7.660	7.710	7.520	7.700	219,500	1,661,710	7.5704	7.317	7.279	7.327	7.146	7.317	230,977	7.1943	2.26%
2018-08-24	7.530	7.480	7.540	7.420	7.540	129,500	970,035	7.4906	7.156	7.108	7.165	7.051	7.165	136,271	7.1184	1.21%
2018-08-23	7.440	7.430	7.450	7.410	7.500	118,500	882,540	7.4476	7.070	7.061	7.080	7.042	7.127	124,696	7.0775	-0.93%
2018-08-22	7.510	7.510	7.530	7.510	7.590	132,000	996,805	7.5516	7.137	7.137	7.156	7.137	7.213	138,902	7.1763	-0.92%
2018-08-21	7.580	7.530	7.590	7.370	7.580	142,000	1,055,645	7.4341	7.203	7.156	7.213	7.004	7.203	149,425	7.0647	3.84%
2018-08-20	7.300	7.260	7.390	7.300	7.490	127,500	946,370	7.4225	6.937	6.899	7.023	6.937	7.118	134,167	7.0537	-1.35%
2018-08-17	7.400	7.380	7.500	7.400	7.540	123,500	925,280	7.4921	7.032	7.013	7.127	7.032	7.165	129,958	7.1199	0.27%
2018-08-16	7.380	7.360	7.430	7.370	7.450	139,000	1,031,375	7.4200	7.013	6.994	7.061	7.004	7.080	146,268	7.0513	-0.67%
2018-08-15	7.430	7.410	7.440	7.400	7.530	145,000	1,082,730	7.4671	7.061	7.042	7.070	7.032	7.156	152,582	7.0961	-1.98%
2018-08-14	7.580	7.580	7.590	7.450	7.620	111,500	846,380	7.5909	7.203	7.203	7.213	7.080	7.241	117,330	7.2137	-0.26%
2018-08-13	7.600	7.600	7.620	7.550	7.630	141,500	1,074,220	7.5917	7.222	7.222	7.241	7.175	7.251	148,899	7.2144	-1.43%
2018-08-10	7.710	7.640	7.740	7.500	7.930	178,000	1,373,660	7.7172	7.327	7.260	7.355	7.127	7.536	187,307	7.3337	2.53%
2018-08-09	7.520	7.520	7.590	7.400	7.630	136,000	1,027,415	7.5545	7.146	7.146	7.213	7.032	7.251	143,111	7.1791	-1.18%
2018-08-08	7.610	7.560	7.640	7.560	7.730	71,500	547,835	7.6620	7.232	7.184	7.260	7.184	7.346	75,239	7.2813	-1.42%
2018-08-07	7.720	7.720	7.980	7.510	7.980	31,000	241,945	7.8047	7.336	7.336	7.583	7.137	7.583	32,621	7.4169	-3.38%
2018-08-06	7.990	6.010	7.990	8.000	8.000	5,000	40,000	8.0000	7.593	5.711	7.593	7.602	7.602	5,261	7.6025	0.50%
2018-08-03	7.950	7.890	8.000	7.890	7.950	20,500	162,380	7.9210	7.555	7.498	7.602	7.498	7.555	21,572	7.5274	0.63%
2018-08-02	7.900	7.860	7.990	7.900	8.230	205,500	1,656,365	8.0602	7.507	7.469	7.593	7.507	7.821	216,245	7.6597	-3.30%
2018-08-01	8.170	8.140	8.180	8.120	8.230	209,500	1,714,330	8.1830	7.764	7.736	7.774	7.717	7.821	220,454	7.7763	1.11%
2018-07-31	8.080	8.080	8.100	8.000	8.300	239,500	1,938,115	8.0923	7.679	7.679	7.698	7.602	7.888	252,023	7.6902	-0.25%
2018-07-30	8.100	8.100	8.110	8.000	8.220	246,000	1,991,220	8.0944	7.698	7.698	7.707	7.602	7.812	258,863	7.6922	-1.34%
2018-07-27	8.210	8.130	8.210	8.140	8.300	249,500	2,049,165	8.2131	7.802	7.726	7.802	7.736	7.888	262,546	7.8050	-0.48%
2018-07-26	8.250	8.210	8.250	8.240	8.500	269,500	2,244,100	8.3269	7.840	7.802	7.840	7.831	8.078	283,592	7.9131	-0.96%
2018-07-25	8.330	8.320	8.330	8.320	8.450	221,500	1,861,410	8.4037	7.916	7.907	7.916	7.907	8.030	233,082	7.9861	-1.30%
2018-07-24	8.440	8.430	8.440	8.010	8.500	239,000	2,019,245	8.4487	8.021	8.011	8.021	7.612	8.078	251,497	8.0289	0.36%
2018-07-23	8.410	8.410	8.470	8.400	8.630	255,500	2,169,560	8.4914	7.992	7.992	8.049	7.983	8.201	268,860	8.0695	-2.66%
2018-07-20	8.640	8.640	8.680	8.600	8.840	217,500	1,890,915	8.6939	8.211	8.211	8.249	8.173	8.401	228,873	8.2619	-1.71%
2018-07-19	8.790	8.710	8.790	8.510	8.990	244,000	2,163,210	8.8656	8.353	8.277	8.353	8.087	8.543	256,758	8.4251	-2.01%
2018-07-18	8.970	8.900	8.980	8.900	9.050	243,500	2,187,370	8.9830	8.524	8.458	8.534	8.458	8.600	256,232	8.5367	-0.77%
2018-07-17	9.040	8.990	9.050	8.960	9.110	226,000	2,041,915	9.0350	8.591	8.543	8.600	8.515	8.657	237,817	8.5861	0.00%
2018-07-16	9.040	9.030	9.100	9.020	9.300	232,500	2,120,225	9.1192	8.591	8.581	8.648	8.572	8.838	244,657	8.6661	-2.06%
2018-07-13	9.230	9.220	9.230	9.200	9.300	244,000	2,254,885	9.2413	8.771	8.762	8.771	8.743	8.838	256,758	8.7821	0.54%
2018-07-12	9.180	9.140	9.190	9.120	9.220	268,000	2,455,085	9.1608	8.724	8.686	8.733	8.667	8.762	282,013	8.7056	0.44%
2018-07-11	9.140	9.080	9.150	8.930	9.260	287,000	2,612,920	9.1043	8.686	8.629	8.695	8.486	8.800	302,007	8.6519	-0.87%
2018-07-10	9.220	9.210	9.220	9.200	9.360	255,500	2,366,140	9.2608	8.762	8.752	8.762	8.743	8.895	268,860	8.8007	-0.22%
2018-07-09	9.240	9.210	9.240	9.180	9.800	256,500	2,377,510	9.2690	8.781	8.752	8.781	8.724	9.313	269,912	8.8085	2.90%
2018-07-06	8.980	8.930	8.990	8.890	9.100	257,500	2,307,355	8.9606	8.534	8.486	8.543	8.448	8.648	270,964	8.5153	-0.44%
2018-07-05	9.020	8.950	9.030	8.940	9.090	277,000	2,491,480	8.9945	8.572	8.505	8.581	8.496	8.638	291,484	8.5476	-0.22%
2018-07-04	9.040	9.020	9.080	9.020	9.270	277,500	2,524,940	9.0989	8.591	8.572	8.629	8.572	8.809	292,010	8.6468	-1.53%
2018-07-03	9.180	9.100	9.190	9.080	9.330	267,000	2,455,225	9.1956	8.724	8.648	8.733	8.629	8.866	280,961	8.7387	-1.40%
2018-06-29	9.310	9.310	9.380	9.290	9.480	1,958,805	18,333,402	9.3595	8.847	8.847	8.914	8.828	9.009	2,061,228	8.8944	-1.38%
2018-06-28	9.440	9.400	9.440	9.390	9.530	260,000	2,460,845	9.4648	8.971	8.933	8.971	8.923	9.056	273,595	8.9945	0.11%
2018-06-27	9.430	9.430	9.460	9.350	9.530	263,000	2,493,270	9.4801	8.961	8.961	8.990	8.885	9.056	276,752	9.0090	-0.95%
2018-06-26	9.520	9.510	9.560	9.400	9.700	316,500	3,003,500	9.4897	9.047	9.037	9.085	8.933	9.218	333,049	9.0182	-1.24%
2018-06-25	9.640	9.580	9.650	9.580	9.930	247,000	2,408,985	9.7530	9.161	9.104	9.170	9.104	9.437	259,915	9.2683	-2.82%
2018-06-22	9.920	9.880	9.930	9.840	10.02	286,000	2,835,240	9.9134	9.427	9.389	9.437	9.351	9.522	300,954	9.4208	-0.50%
2018-06-21	9.970	9.950	9.970	9.950	10.14	413,500	4,137,020	10.005	9.475	9.456	9.475	9.456	9.636	435,121	9.5077	-0.10%
2018-06-20	9.980	9.960	10.02	9.250	10.22	336,500	3,242,335	9.6355	9.484	9.465	9.522	8.790	9.712	354,095	9.1567	7.08%
2018-06-19	9.320	9.280	9.320	9.200	10.10	283,500	2,727,285	9.6201	8.857	8.819	8.857	8.743	9.598	298,324	9.1420	-7.54%
2018-06-15	10.08	10.02	10.10	10.02	10.20	245,500	2,478,550	10.096	9.579	9.522	9.598	9.522	9.693	258,337	9.5943	-0.59%
2018-06-14	10.14	10.14	10.16	9.900	10.22	281,000	2,852,950	10.153	9.636	9.636	9.655	9.408	9.712	295,693	9.6484	-0.59%
2018-06-13	10.20	10.18	10.20	9.940	10.22	274,000	2,746,175	10.023	9.693	9.674	9.693	9.446	9.712	288,327	9.5245	3.03%
2018-06-12	9.900	9.890	9.900	9.100	10.04	372,000	3,596,980	9.6693	9.408	9.399	9.408	8.648	9.541	391,451	9.1888	9.63%
2018-06-11	9.030	9.030	9.060	8.800	9.210	539,500	4,837,750	8.9671	8.581	8.581	8.610	8.363	8.752	567,710	8.5215	-3.22%
2018-06-08	9.330	9.310	9.350	9.300	9.650	277,000	2,608,160	9.4157	8.866	8.847	8.885	8.838	9.170	291,484	8.9479	-3.22%
2018-06-07	9.640	9.640	9.650	9.630	9.890	273,000	2,654,685	9.7241	9.161	9.161	9.170	9.151	9.399	287,275	9.2409	-2.13%
2018-06-06	9.850	9.850	9.890	9.850	10.02	297,000	2,946,860	9.9221	9.361	9.361	9.399	9.361	9.522	312,530	9.4291	-1.50%
2018-06-05	10.00	9.980	10.02	9.920	10.40	298,500	2,988,950	10.013	9.503	9.484	9.522	9.427	9.883	314,108	9.5157	-0.79%
2018-06-04	10.08	10.06	10.08	9.960	10.14	307,500	3,089,565	10.047	9.579	9.560	9.579	9.465	9.636	323,579	9.5481	1.31%
2018-06-01	10.00	9.980	10.00	9.900	10.06	320,500	3,202,230	9.9914	9.456	9.437	9.456	9.361	9.512	338,953	9.4474	0.20%
2018-05-31	9.980	9.970	9.980	9.950	10.06	508,500	5,078,555	9.9873	9.437	9.427	9.437	9.408	9.512	537,777	9.4436	0.30%
2018-05-30	9.950	9.880	9.950	9.800	9.950	282,000	2,778,880	9.8542	9.408	9.342	9.408	9.266	9.408	298,236	9.3177	0.30%
2018-05-29	9.920	9.890	9.970	9.850	10.10	297,000	2,972,295	10.008	9.380	9.352	9.427	9.314	9.550	314,100	9.4629	-1.39%
2018-05-28	10.06	10.02	10.06	10.00	10.08	333,500	3,351,300	10.049	9.512	9.474	9.512	9.456	9.531	352,702	9.5018	-0.40%
2018-05-25	10.10	10.04	10.06	9.950	10.20	319,000	3,206,995	10.053	9.550	9.493	9.512	9.408	9.645	337,367	9.5060	0.80%
2018-05-24	10.02	10.00	10.04	9.820	10.38	486,500	4,887,190	10.046	9.474	9.456	9.493	9.285	9.815	514,511	9.4987	-3.28%
2018-05-23	10.36	10.32	10.36	10.22	10.78	329,500	3,458,410	10.496	9.796	9.758	9.796	9.664	10.19	348,471	9.9245	-2.81%
2018-05-21	10.66	10.66	10.70	10.66	10.82	328,500	3,519,120	10.713	10.08	10.08	10.12	10.08	10.23	347,414	10.129	-1.48%
2018-05-18	10.82	10.80	10.82	10.76	11.02	364,500	3,952,680	10.844	10.23	10.21	10.23	10.17	10.42	385,487	10.254	-1.46%
2018-05-17	10.98	10.94	11.00	10.86	11.10	314,000	3,444,850	10.971	10.38	10.34	10.40	10.27	10.50	332,079	10.374	0.92%
2018-05-16	10.88	10.88	10.94	10.86	10.98	279,000	3,048,140	10.925	10.29	10.29	10.34	10.27	10.38	295,064	10.330	-0.55%
2018-05-15	10.94	10.90	10.94	10.78	11.10	285,000	3,099,990	10.877	10.34	10.31	10.34	10.19	10.50	301,409	10.285	0.18%
2018-05-14	10.92	10.86	10.94	10.78	10.94	281,500	3,056,230	10.857	10.33	10.27	10.34	10.19	10.34	297,708	10.266	2.06%
2018-05-11	10.70	10.68	10.70	10.70	11.14	340,859	3,711,807	10.890	10.12	10.10	10.12	10.12	10.53	360,484	10.297	-0.19%
2018-05-10	10.72	10.76	10.80	10.40	10.76	523,000	5,517,610	10.550	10.14	10.17	10.21	9.834	10.17	553,112	9.9756	0.19%
2018-05-09	10.70	10.68	10.70	10.60	11.16	347,500	3,748,980	10.788	10.12	10.10	10.12	10.02	10.55	367,508	10.201	-3.60%
2018-05-08	11.10	11.06	11.10	11.08	11.24	233,000	2,599,600	11.157	10.50	10.46	10.50	10.48	10.63	246,415	10.550	-0.54%
2018-05-07	11.16	11.10	11.14	11.16	11.64	259,000	2,951,260	11.395	10.55	10.50	10.53	10.55	11.01	273,912	10.774	-4.12%
2018-05-04	11.64	11.62	11.66	11.58	11.70	186,500	2,174,370	11.659	11.01	10.99	11.03	10.95	11.06	197,238	11.024	-0.17%
2018-05-03	11.66	11.64	11.68	11.38	11.66	185,000	2,129,260	11.510	11.03	11.01	11.04	10.76	11.03	195,652	10.883	1.39%
2018-05-02	11.50	11.50	11.52	11.40	11.60	179,000	2,056,720	11.490	10.87	10.87	10.89	10.78	10.97	189,306	10.865	0.00%
2018-04-30	11.50	11.40	11.50	11.30	11.58	202,000	2,310,740	11.439	10.87	10.78	10.87	10.68	10.95	213,630	10.817	1.95%
2018-04-27	11.28	11.24	11.28	11.20	11.38	134,500	1,520,850	11.307	10.67	10.63	10.67	10.59	10.76	142,244	10.692	-0.18%
2018-04-26	11.30	11.22	11.30	11.22	11.46	167,500	1,907,660	11.389	10.68	10.61	10.68	10.61	10.84	177,144	10.769	-0.88%
2018-04-25	11.40	11.40	11.48	11.30	11.68	180,500	2,064,680	11.439	10.78	10.78	10.86	10.68	11.04	190,892	10.816	-3.39%
2018-04-24	11.80	11.80	11.86	11.74	11.90	173,000	2,045,760	11.825	11.16	11.16	11.21	11.10	11.25	182,961	11.181	0.51%
2018-04-23	11.74	11.72	11.78	11.60	11.78	168,000	1,961,830	11.678	11.10	11.08	11.14	10.97	11.14	177,673	11.042	-0.34%
2018-04-20	11.78	11.78	11.82	11.70	12.06	178,500	2,113,920	11.843	11.14	11.14	11.18	11.06	11.40	188,777	11.198	-2.00%
2018-04-19	12.02	12.02	12.08	11.98	12.52	804,500	9,866,320	12.264	11.37	11.37	11.42	11.33	11.84	850,820	11.596	1.01%
2018-04-18	11.90	11.84	11.92	11.30	12.02	211,500	2,488,900	11.768	11.25	11.20	11.27	10.68	11.37	223,677	11.127	-0.67%
2018-04-17	11.98	11.96	12.00	11.92	12.04	303,000	3,631,280	11.984	11.33	11.31	11.35	11.27	11.38	320,446	11.332	0.67%
2018-04-16	11.90	11.88	11.92	11.44	12.10	286,500	3,383,250	11.809	11.25	11.23	11.27	10.82	11.44	302,996	11.166	4.20%
2018-04-13	11.42	11.32	11.44	11.32	11.70	145,500	1,678,440	11.536	10.80	10.70	10.82	10.70	11.06	153,877	10.908	-1.72%
2018-04-12	11.62	11.58	11.62	11.40	11.74	155,500	1,808,790	11.632	10.99	10.95	10.99	10.78	11.10	164,453	10.999	0.35%
2018-04-11	11.58	11.58	11.62	11.40	11.78	180,500	2,092,390	11.592	10.95	10.95	10.99	10.78	11.14	190,892	10.961	2.30%
2018-04-10	11.32	11.30	11.32	11.16	11.42	211,000	2,379,920	11.279	10.70	10.68	10.70	10.55	10.80	223,149	10.665	0.35%
2018-04-09	11.28	11.24	11.28	11.00	11.44	247,000	2,786,000	11.279	10.67	10.63	10.67	10.40	10.82	261,221	10.665	2.36%
2018-04-06	11.02	11.02	11.04	10.86	11.12	194,500	2,143,590	11.021	10.42	10.42	10.44	10.27	10.51	205,699	10.421	-0.18%
2018-04-04	11.04	11.00	11.04	10.76	11.22	208,500	2,294,150	11.003	10.44	10.40	10.44	10.17	10.61	220,505	10.404	0.36%
2018-04-03	11.00	10.96	11.06	10.60	11.38	208,500	2,267,490	10.875	10.40	10.36	10.46	10.02	10.76	220,505	10.283	1.48%
2018-03-29	10.84	10.80	10.98	10.30	11.52	491,500	5,390,960	10.968	10.25	10.21	10.38	9.739	10.89	519,799	10.371	-6.23%
2018-03-28	11.56	11.56	11.62	11.52	11.80	135,000	1,571,800	11.643	10.93	10.93	10.99	10.89	11.16	142,773	11.009	-2.03%
2018-03-27	11.80	11.80	11.82	11.72	11.96	153,500	1,819,800	11.855	11.16	11.16	11.18	11.08	11.31	162,338	11.210	-0.34%
2018-03-26	11.84	11.82	11.88	11.50	12.20	267,000	3,163,740	11.849	11.20	11.18	11.23	10.87	11.54	282,373	11.204	2.07%
2018-03-23	11.60	11.60	11.68	11.38	11.88	178,000	2,079,980	11.685	10.97	10.97	11.04	10.76	11.23	188,249	11.049	-3.33%
2018-03-22	12.00	11.94	12.00	11.82	12.10	206,000	2,466,610	11.974	11.35	11.29	11.35	11.18	11.44	217,861	11.322	0.00%
2018-03-21	12.00	11.94	12.02	11.86	12.10	326,000	3,908,300	11.989	11.35	11.29	11.37	11.21	11.44	344,770	11.336	0.67%
2018-03-20	11.92	11.92	12.02	11.60	12.60	383,000	4,592,440	11.991	11.27	11.27	11.37	10.97	11.91	405,052	11.338	-0.67%
2018-03-19	12.00	11.94	12.00	11.30	12.00	355,000	4,122,070	11.611	11.35	11.29	11.35	10.68	11.35	375,440	10.979	5.45%
2018-03-16	11.38	11.32	11.38	11.26	11.42	134,000	1,523,240	11.367	10.76	10.70	10.76	10.65	10.80	141,715	10.749	-0.35%
2018-03-15	11.42	11.40	11.42	11.34	11.44	180,000	2,053,960	11.411	10.80	10.78	10.80	10.72	10.82	190,364	10.790	-0.35%
2018-03-14	11.46	11.40	11.46	11.30	11.54	201,000	2,289,520	11.391	10.84	10.78	10.84	10.68	10.91	212,573	10.771	-0.17%
2018-03-13	11.48	11.48	11.52	11.48	11.80	175,000	2,036,200	11.635	10.86	10.86	10.89	10.86	11.16	185,076	11.002	-2.05%
2018-03-12	11.72	11.70	11.72	11.50	11.76	217,500	2,530,190	11.633	11.08	11.06	11.08	10.87	11.12	230,023	11.000	2.63%
2018-03-09	11.42	11.42	11.50	11.32	11.70	221,000	2,543,990	11.511	10.80	10.80	10.87	10.70	11.06	233,724	10.885	-3.22%
2018-03-08	11.80	11.66	11.80	10.92	12.00	326,000	3,708,490	11.376	11.16	11.03	11.16	10.33	11.35	344,770	10.756	7.47%
2018-03-07	10.98	10.90	10.98	10.70	11.00	195,500	2,123,330	10.861	10.38	10.31	10.38	10.12	10.40	206,756	10.270	0.37%
2018-03-06	10.94	10.92	10.94	10.90	11.20	199,500	2,202,310	11.039	10.34	10.33	10.34	10.31	10.59	210,986	10.438	0.92%
2018-03-05	10.84	10.84	10.88	10.84	11.24	180,000	1,992,260	11.068	10.25	10.25	10.29	10.25	10.63	190,364	10.466	-3.21%
2018-03-02	11.20	11.20	11.26	11.04	11.26	209,000	2,334,530	11.170	10.59	10.59	10.65	10.44	10.65	221,033	10.562	0.00%
2018-03-01	11.20	11.18	11.24	11.16	11.36	180,000	2,025,970	11.255	10.59	10.57	10.63	10.55	10.74	190,364	10.643	0.00%
2018-02-28	11.20	11.20	11.30	11.10	11.48	143,000	1,618,230	11.316	10.59	10.59	10.68	10.50	10.86	151,233	10.700	-1.75%
2018-02-27	11.40	11.40	11.54	11.38	11.94	133,500	1,566,980	11.738	10.78	10.78	10.91	10.76	11.29	141,186	11.099	-3.55%
2018-02-26	11.82	11.82	11.86	11.76	11.98	192,500	2,282,280	11.856	11.18	11.18	11.21	11.12	11.33	203,583	11.211	0.00%
2018-02-23	11.82	11.70	11.82	11.60	12.04	192,500	2,260,290	11.742	11.18	11.06	11.18	10.97	11.38	203,583	11.103	-1.34%
2018-02-22	11.98	11.98	12.00	11.90	12.18	333,000	4,002,420	12.019	11.33	11.33	11.35	11.25	11.52	352,173	11.365	0.67%
2018-02-21	11.90	11.88	11.98	11.00	13.78	585,000	7,267,130	12.422	11.25	11.23	11.33	10.40	13.03	618,682	11.746	7.79%
2018-02-20	11.04	11.00	11.04	10.86	11.28	203,500	2,252,630	11.069	10.44	10.40	10.44	10.27	10.67	215,217	10.467	-2.30%
2018-02-15	11.30	11.28	11.30	11.24	11.40	102,500	1,162,860	11.345	10.68	10.67	10.68	10.63	10.78	108,402	10.727	0.71%
2018-02-14	11.22	11.22	11.28	10.96	11.42	191,000	2,152,560	11.270	10.61	10.61	10.67	10.36	10.80	201,997	10.656	3.70%
2018-02-13	10.82	10.82	10.92	10.60	11.22	207,000	2,271,840	10.975	10.23	10.23	10.33	10.02	10.61	218,918	10.378	0.37%
2018-02-12	10.78	10.76	10.78	10.76	11.58	251,000	2,828,070	11.267	10.19	10.17	10.19	10.17	10.95	265,452	10.654	-6.26%
2018-02-09	11.50	11.44	11.50	11.00	11.70	245,000	2,795,260	11.409	10.87	10.82	10.87	10.40	11.06	259,106	10.788	-3.69%
2018-02-08	11.94	11.92	11.94	11.62	11.94	269,000	3,172,070	11.792	11.29	11.27	11.29	10.99	11.29	284,488	11.150	2.75%
2018-02-07	11.62	11.60	11.62	11.00	11.76	286,000	3,298,420	11.533	10.99	10.97	10.99	10.40	11.12	302,467	10.905	3.01%
2018-02-06	11.28	11.20	11.28	10.84	11.50	283,000	3,133,530	11.073	10.67	10.59	10.67	10.25	10.87	299,294	10.470	-3.59%
2018-02-05	11.70	11.60	11.70	11.16	11.80	135,000	1,545,560	11.449	11.06	10.97	11.06	10.55	11.16	142,773	10.825	-2.17%
2018-02-02	11.96	11.96	12.00	11.62	12.42	279,500	3,384,780	12.110	11.31	11.31	11.35	10.99	11.74	295,593	11.451	-6.12%
2018-02-01	12.74	12.74	12.76	12.70	12.86	203,500	2,606,370	12.808	12.05	12.05	12.07	12.01	12.16	215,217	12.110	0.31%
2018-01-31	12.70	12.66	12.80	12.66	13.00	291,000	3,728,630	12.813	12.01	11.97	12.10	11.97	12.29	307,755	12.116	-2.91%
2018-01-30	13.08	13.02	13.08	12.96	13.60	282,000	3,720,910	13.195	12.37	12.31	12.37	12.25	12.86	298,236	12.476	0.15%
2018-01-29	13.06	13.06	13.08	12.62	14.30	416,000	5,483,740	13.182	12.35	12.35	12.37	11.93	13.52	439,952	12.464	-8.03%
2018-01-26	14.20	14.16	14.20	13.92	14.80	710,000	10,184,890	14.345	13.43	13.39	13.43	13.16	13.99	750,879	13.564	3.20%
2018-01-25	13.76	13.74	13.82	12.40	14.66	30,152,148	276,371,012	9.1659	13.01	12.99	13.07	11.72	13.86	31,888,193	8.6669	8.35%
2018-01-24	12.70	12.62	12.80	12.30	15.90	1,831,000	25,505,250	13.930	12.01	11.93	12.10	11.63	15.03	1,936,422	13.171	-13.96%
2018-01-23	14.76	14.76	15.00	10.80	23.00	1,969,500	31,079,270	15.780	13.96	13.96	14.18	10.21	21.75	2,082,896	14.921	40.57%
2018-01-22	10.50	10.50	10.58	10.30	10.56	261,500	2,725,330	10.422	9.928	9.928	10.00	9.739	9.985	276,556	9.8545	1.35%
2018-01-19	10.36	10.28	10.40	10.30	10.52	297,000	3,103,350	10.449	9.796	9.720	9.834	9.739	9.947	314,100	9.8801	-0.96%
2018-01-18	10.46	10.42	10.46	10.30	10.48	238,000	2,474,340	10.396	9.891	9.853	9.891	9.739	9.909	251,703	9.8304	1.16%
2018-01-17	10.34	10.34	10.38	10.32	10.50	140,500	1,463,710	10.418	9.777	9.777	9.815	9.758	9.928	148,589	9.8507	-1.34%
2018-01-16	10.48	10.44	10.48	10.06	10.58	298,500	3,110,470	10.420	9.909	9.872	9.909	9.512	10.00	315,686	9.8530	3.97%
2018-01-15	10.08	10.08	10.14	10.06	10.16	155,500	1,573,650	10.120	9.531	9.531	9.588	9.512	9.607	164,453	9.5690	0.00%
2018-01-12	10.08	10.08	10.14	9.990	10.12	211,000	2,123,035	10.062	9.531	9.531	9.588	9.446	9.569	223,149	9.5140	0.80%
2018-01-11	10.00	9.990	10.06	10.00	10.10	176,500	1,774,910	10.056	9.456	9.446	9.512	9.456	9.550	186,662	9.5087	-0.79%
2018-01-10	10.08	10.08	10.14	10.08	10.22	228,500	2,320,990	10.158	9.531	9.531	9.588	9.531	9.664	241,656	9.6045	-0.20%
2018-01-09	10.10	10.10	10.14	10.00	10.14	167,500	1,686,960	10.071	9.550	9.550	9.588	9.456	9.588	177,144	9.5231	0.40%
2018-01-08	10.06	10.06	10.14	10.04	10.16	213,500	2,159,100	10.113	9.512	9.512	9.588	9.493	9.607	225,793	9.5623	-0.40%
2018-01-05	10.10	10.06	10.14	9.990	10.14	213,500	2,151,675	10.078	9.550	9.512	9.588	9.446	9.588	225,793	9.5294	0.80%
2018-01-04	10.02	10.00	10.10	9.990	10.12	204,500	2,057,250	10.060	9.474	9.456	9.550	9.446	9.569	216,274	9.5122	-0.79%
2018-01-03	10.10	10.10	10.12	9.950	10.18	235,500	2,365,685	10.045	9.550	9.550	9.569	9.408	9.626	249,059	9.4985	1.51%
2018-01-02	9.950	9.950	10.00	9.920	10.02	194,500	1,938,895	9.9686	9.408	9.408	9.456	9.380	9.474	205,699	9.4259	0.20%
2017-12-29	9.930	9.920	10.02	9.860	10.08	153,500	1,532,005	9.9805	9.389	9.380	9.474	9.323	9.531	162,338	9.4371	-0.60%
2017-12-28	9.990	9.990	10.12	9.990	10.16	174,500	1,765,070	10.115	9.446	9.446	9.569	9.446	9.607	184,547	9.5643	-2.44%
2017-12-27	10.24	10.10	10.24	10.10	10.28	209,000	2,128,760	10.185	9.683	9.550	9.683	9.550	9.720	221,033	9.6309	0.00%
2017-12-22	10.24	10.10	10.24	9.710	10.44	208,000	2,108,345	10.136	9.683	9.550	9.683	9.181	9.872	219,976	9.5844	0.79%
2017-12-21	10.16	10.12	10.28	9.740	10.30	724,000	7,347,170	10.148	9.607	9.569	9.720	9.210	9.739	765,685	9.5955	4.31%
2017-12-20	9.740	9.700	9.740	9.550	9.750	226,500	2,189,015	9.6645	9.210	9.172	9.210	9.030	9.219	239,541	9.1384	1.67%
2017-12-19	9.580	9.580	9.700	9.540	9.700	165,000	1,591,100	9.6430	9.058	9.058	9.172	9.021	9.172	174,500	9.1180	-0.93%
2017-12-18	9.670	9.570	9.700	9.550	9.800	148,500	1,439,590	9.6942	9.144	9.049	9.172	9.030	9.266	157,050	9.1664	-0.72%
2017-12-15	9.740	9.740	9.860	9.740	9.940	148,500	1,463,330	9.8541	9.210	9.210	9.323	9.210	9.399	157,050	9.3176	-1.52%
2017-12-14	9.890	9.840	9.900	9.690	9.990	165,500	1,632,540	9.8643	9.352	9.304	9.361	9.162	9.446	175,029	9.3273	2.28%
2017-12-13	9.670	9.670	9.700	9.420	9.700	263,500	2,537,160	9.6287	9.144	9.144	9.172	8.907	9.172	278,671	9.1045	2.65%
2017-12-12	9.420	9.420	9.450	9.380	9.450	178,000	1,678,855	9.4318	8.907	8.907	8.936	8.869	8.936	188,249	8.9183	0.43%
2017-12-11	9.380	9.350	9.430	9.320	9.430	168,500	1,585,075	9.4070	8.869	8.841	8.917	8.813	8.917	178,202	8.8948	0.32%
2017-12-08	9.350	9.350	9.380	9.280	9.390	151,500	1,416,775	9.3517	8.841	8.841	8.869	8.775	8.879	160,223	8.8425	0.86%
2017-12-07	9.270	9.270	9.360	9.250	9.500	132,000	1,238,345	9.3814	8.765	8.765	8.850	8.746	8.983	139,600	8.8707	-1.49%
2017-12-06	9.410	9.410	9.490	9.410	9.620	183,500	1,751,600	9.5455	8.898	8.898	8.973	8.898	9.096	194,065	9.0258	-1.57%
2017-12-05	9.560	9.560	9.600	9.560	9.620	183,000	1,754,545	9.5877	9.040	9.040	9.077	9.040	9.096	193,536	9.0657	0.10%
2017-12-04	9.550	9.550	9.570	9.400	9.570	203,000	1,934,305	9.5286	9.030	9.030	9.049	8.888	9.049	214,688	9.0098	0.84%
2017-12-01	9.470	9.470	9.510	9.440	9.530	216,000	2,052,875	9.5041	8.954	8.954	8.992	8.926	9.011	228,436	8.9866	-0.42%
2017-11-30	9.510	9.460	9.520	9.400	9.540	176,000	1,669,410	9.4853	8.992	8.945	9.002	8.888	9.021	186,133	8.9689	-0.31%
2017-11-29	9.540	9.490	9.540	9.490	9.610	180,600	1,728,165	9.5690	9.021	8.973	9.021	8.973	9.087	190,998	9.0481	-0.52%
2017-11-28	9.590	9.590	9.600	9.580	9.660	140,000	1,346,125	9.6152	9.068	9.068	9.077	9.058	9.134	148,061	9.0917	-0.10%
2017-11-27	9.600	9.590	9.690	9.510	9.670	197,500	1,889,720	9.5682	9.077	9.068	9.162	8.992	9.144	208,871	9.0473	0.52%
2017-11-24	9.550	9.530	9.550	9.450	9.580	237,500	2,265,715	9.5399	9.030	9.011	9.030	8.936	9.058	251,174	9.0205	0.95%
2017-11-23	9.460	9.460	9.470	9.430	9.550	257,500	2,441,505	9.4816	8.945	8.945	8.954	8.917	9.030	272,326	8.9654	0.32%
2017-11-22	9.430	9.430	9.480	9.410	9.490	159,000	1,502,050	9.4469	8.917	8.917	8.964	8.898	8.973	168,155	8.9326	0.43%
2017-11-21	9.390	9.390	9.450	9.200	9.450	159,000	1,492,125	9.3844	8.879	8.879	8.936	8.699	8.936	168,155	8.8735	1.73%
2017-11-20	9.230	9.200	9.290	9.150	9.280	159,000	1,464,690	9.2119	8.728	8.699	8.784	8.652	8.775	168,155	8.7104	0.54%
2017-11-17	9.180	9.180	9.260	9.150	9.260	186,500	1,719,100	9.2177	8.680	8.680	8.756	8.652	8.756	197,238	8.7159	-0.76%
2017-11-16	9.250	9.170	9.250	9.120	9.250	193,000	1,776,410	9.2042	8.746	8.671	8.746	8.623	8.746	204,112	8.7031	0.98%
2017-11-15	9.160	9.160	9.200	9.160	9.250	201,500	1,854,245	9.2022	8.661	8.661	8.699	8.661	8.746	213,102	8.7012	-0.97%
2017-11-14	9.250	9.250	9.270	9.100	9.270	177,500	1,630,495	9.1859	8.746	8.746	8.765	8.605	8.765	187,720	8.6858	0.87%
2017-11-13	9.170	9.030	9.180	9.000	9.170	206,500	1,874,580	9.0779	8.671	8.538	8.680	8.510	8.671	218,389	8.5837	-0.22%
2017-11-10	9.190	9.090	9.190	9.040	9.190	190,500	1,743,430	9.1519	8.690	8.595	8.690	8.548	8.690	201,468	8.6536	0.00%
2017-11-09	9.190	9.150	9.280	9.190	9.300	193,000	1,787,900	9.2637	8.690	8.652	8.775	8.690	8.794	204,112	8.7594	-0.65%
2017-11-08	9.250	9.230	9.250	9.240	9.340	167,000	1,551,615	9.2911	8.746	8.728	8.746	8.737	8.832	176,615	8.7853	-1.28%
2017-11-07	9.370	9.330	9.380	9.350	9.430	154,000	1,446,230	9.3911	8.860	8.822	8.869	8.841	8.917	162,867	8.8798	-0.43%
2017-11-06	9.410	9.380	9.430	9.300	9.470	184,000	1,727,580	9.3890	8.898	8.869	8.917	8.794	8.954	194,594	8.8779	0.11%
2017-11-03	9.400	9.380	9.400	9.370	9.410	152,500	1,432,145	9.3911	8.888	8.869	8.888	8.860	8.898	161,280	8.8798	0.11%
2017-11-02	9.390	9.340	9.390	9.300	9.400	144,500	1,356,315	9.3863	8.879	8.832	8.879	8.794	8.888	152,820	8.8753	0.00%
2017-11-01	9.390	9.360	9.390	9.320	9.400	173,500	1,627,835	9.3823	8.879	8.850	8.879	8.813	8.888	183,489	8.8715	0.00%
2017-10-31	9.390	9.340	9.400	9.100	9.400	179,500	1,680,380	9.3614	8.879	8.832	8.888	8.605	8.888	189,835	8.8518	0.21%
2017-10-30	9.370	9.310	9.400	9.310	9.400	148,500	1,391,335	9.3693	8.860	8.803	8.888	8.803	8.888	157,050	8.8592	0.21%
2017-10-27	9.350	9.350	9.440	9.350	9.760	101,000	968,185	9.5860	8.841	8.841	8.926	8.841	9.229	106,815	9.0641	-3.21%
2017-10-26	9.660	9.600	9.680	9.580	9.690	167,000	1,609,505	9.6378	9.134	9.077	9.153	9.058	9.162	176,615	9.1131	0.00%
2017-10-25	9.660	9.650	9.660	9.530	9.670	268,500	2,580,855	9.6121	9.134	9.125	9.134	9.011	9.144	283,959	9.0888	2.01%
2017-10-24	9.470	9.470	9.530	9.410	9.570	173,500	1,652,960	9.5271	8.954	8.954	9.011	8.898	9.049	183,489	9.0085	-1.25%
2017-10-23	9.590	9.590	9.620	9.590	9.700	182,500	1,760,850	9.6485	9.068	9.068	9.096	9.068	9.172	193,008	9.1232	-0.72%
2017-10-20	9.660	9.630	9.660	9.610	9.680	178,000	1,719,760	9.6616	9.134	9.106	9.134	9.087	9.153	188,249	9.1356	0.00%
2017-10-19	9.660	9.620	9.680	9.510	9.760	191,000	1,837,610	9.6210	9.134	9.096	9.153	8.992	9.229	201,997	9.0972	0.94%
2017-10-18	9.570	9.490	9.570	9.440	9.570	194,500	1,845,675	9.4893	9.049	8.973	9.049	8.926	9.049	205,699	8.9727	1.81%
2017-10-17	9.400	9.380	9.400	9.360	9.490	197,000	1,863,285	9.4583	8.888	8.869	8.888	8.850	8.973	208,343	8.9434	-0.84%
2017-10-16	9.480	9.430	9.490	9.440	9.630	161,500	1,536,900	9.5164	8.964	8.917	8.973	8.926	9.106	170,799	8.9983	-1.25%
2017-10-13	9.600	9.500	9.620	9.490	9.710	212,000	2,036,640	9.6068	9.077	8.983	9.096	8.973	9.181	224,206	9.0838	-2.44%
2017-10-12	9.840	9.800	9.970	9.840	10.04	191,500	1,906,305	9.9546	9.304	9.266	9.427	9.304	9.493	202,526	9.4127	-1.60%
2017-10-11	10.00	10.00	10.02	9.810	10.10	222,000	2,223,250	10.015	9.456	9.456	9.474	9.276	9.550	234,782	9.4694	2.99%
2017-10-10	9.710	9.710	9.730	9.180	9.710	251,500	2,382,995	9.4751	9.181	9.181	9.200	8.680	9.181	265,980	8.9593	5.54%
2017-10-09	9.200	9.190	9.240	8.880	9.200	194,500	1,753,980	9.0179	8.699	8.690	8.737	8.397	8.699	205,699	8.5269	2.68%
2017-10-06	8.960	8.930	8.970	8.800	8.960	181,500	1,614,055	8.8929	8.472	8.444	8.482	8.321	8.472	191,950	8.4087	1.36%
2017-10-04	8.840	8.840	8.850	8.780	8.910	203,000	1,796,745	8.8510	8.359	8.359	8.368	8.302	8.425	214,688	8.3691	0.00%
2017-10-03	8.840	8.830	8.880	8.820	8.910	167,500	1,483,330	8.8557	8.359	8.349	8.397	8.340	8.425	177,144	8.3736	-0.11%
2017-09-29	8.850	8.850	8.870	8.710	8.850	186,500	1,636,400	8.7743	8.368	8.368	8.387	8.236	8.368	197,238	8.2966	0.80%
2017-09-28	8.780	8.780	8.790	8.700	8.800	161,500	1,416,950	8.7737	8.302	8.302	8.311	8.226	8.321	170,799	8.2960	-0.23%
2017-09-27	8.800	8.800	8.820	8.770	8.820	186,000	1,636,485	8.7983	8.321	8.321	8.340	8.293	8.340	196,709	8.3193	0.34%
2017-09-26	8.770	8.770	8.900	8.600	8.850	173,500	1,513,545	8.7236	8.293	8.293	8.415	8.132	8.368	183,489	8.2487	0.57%
2017-09-25	8.720	8.660	8.720	8.520	8.720	176,000	1,518,360	8.6270	8.245	8.189	8.245	8.056	8.245	186,133	8.1574	1.04%
2017-09-22	8.630	8.600	8.630	8.400	8.640	135,000	1,152,015	8.5334	8.160	8.132	8.160	7.943	8.170	142,773	8.0689	-0.80%
2017-09-21	8.700	8.600	8.700	8.200	8.700	186,000	1,558,170	8.3773	8.226	8.132	8.226	7.754	8.226	196,709	7.9212	5.45%
2017-09-20	8.250	8.250	8.280	8.200	8.300	159,000	1,309,320	8.2347	7.801	7.801	7.829	7.754	7.848	168,155	7.7864	-0.12%
2017-09-19	8.260	8.220	8.280	8.040	8.280	185,000	1,502,975	8.1242	7.810	7.772	7.829	7.602	7.829	195,652	7.6819	2.23%
2017-09-18	8.080	8.050	8.090	8.010	8.090	174,500	1,407,580	8.0664	7.640	7.612	7.650	7.574	7.650	184,547	7.6272	0.25%
2017-09-15	8.060	8.030	8.060	8.000	8.060	171,000	1,374,540	8.0382	7.621	7.593	7.621	7.564	7.621	180,846	7.6006	0.75%
2017-09-14	8.000	8.000	8.030	7.930	8.030	178,000	1,424,510	8.0029	7.564	7.564	7.593	7.498	7.593	188,249	7.5672	0.88%
2017-09-13	7.930	7.980	7.990	7.820	7.980	166,500	1,314,830	7.8969	7.498	7.546	7.555	7.394	7.546	176,086	7.4670	1.80%
2017-09-12	7.790	7.720	7.810	7.560	7.810	178,000	1,358,785	7.6336	7.366	7.300	7.385	7.148	7.385	188,249	7.2180	3.32%
2017-09-11	7.540	7.500	7.560	7.400	7.800	210,000	1,576,570	7.5075	7.130	7.092	7.148	6.997	7.375	222,091	7.0988	0.27%
2017-09-08	7.520	7.460	7.540	7.440	7.770	204,000	1,546,065	7.5788	7.111	7.054	7.130	7.035	7.347	215,746	7.1662	-2.08%
2017-09-07	7.680	7.680	7.720	7.420	7.750	263,500	2,011,345	7.6332	7.262	7.262	7.300	7.016	7.328	278,671	7.2176	3.50%
2017-09-06	7.420	7.400	7.490	7.250	7.560	168,000	1,245,380	7.4130	7.016	6.997	7.082	6.855	7.148	177,673	7.0094	0.13%
2017-09-05	7.410	7.410	7.520	7.240	7.780	182,500	1,400,400	7.6734	7.007	7.007	7.111	6.846	7.356	193,008	7.2557	-4.02%
2017-09-04	7.720	7.720	7.810	7.710	7.900	264,500	2,058,835	7.7839	7.300	7.300	7.385	7.290	7.470	279,729	7.3601	-1.03%
2017-09-01	7.800	7.800	7.870	7.760	7.910	258,000	2,032,880	7.8794	7.375	7.375	7.442	7.338	7.479	272,855	7.4504	-0.89%
2017-08-31	7.870	8.060	8.150	7.650	8.060	831,000	6,548,025	7.8797	7.442	7.621	7.706	7.234	7.621	878,846	7.4507	1.55%
2017-08-30	7.750	7.750	7.820	7.660	7.990	186,500	1,468,145	7.8721	7.328	7.328	7.394	7.243	7.555	197,238	7.4435	-3.13%
2017-08-29	8.000	7.990	8.060	8.000	8.120	275,000	2,220,400	8.0742	7.564	7.555	7.621	7.564	7.678	290,833	7.6346	-1.48%
2017-08-28	8.120	8.120	8.150	8.100	8.170	181,500	1,475,585	8.1299	7.678	7.678	7.706	7.659	7.725	191,950	7.6873	0.74%
2017-08-25	8.060	8.050	8.140	7.940	8.160	155,000	1,248,290	8.0535	7.621	7.612	7.697	7.508	7.716	163,924	7.6150	-1.10%
2017-08-24	8.150	8.110	8.150	7.900	8.280	304,829	2,485,629	8.1542	7.706	7.668	7.706	7.470	7.829	322,380	7.7102	-1.09%
2017-08-22	8.240	8.160	8.260	7.800	8.350	408,500	3,273,825	8.0143	7.791	7.716	7.810	7.375	7.895	432,020	7.5780	6.32%
2017-08-21	7.750	7.750	7.890	7.500	7.950	186,000	1,445,315	7.7705	7.328	7.328	7.460	7.092	7.517	196,709	7.3475	0.65%
2017-08-18	7.700	7.700	7.730	7.520	7.780	77,500	593,680	7.6604	7.281	7.281	7.309	7.111	7.356	81,962	7.2433	1.99%
2017-08-17	7.550	7.530	7.700	7.350	7.550	79,471	588,670	7.4074	7.139	7.120	7.281	6.950	7.139	84,047	7.0041	1.75%
2017-08-16	7.420	7.420	7.700	7.400	7.630	32,000	240,120	7.5038	7.016	7.016	7.281	6.997	7.215	33,842	7.0952	0.95%
2017-08-15	7.350	7.350	7.600	7.340	7.480	29,500	217,145	7.3608	6.950	6.950	7.186	6.940	7.073	31,198	6.9601	0.14%
2017-08-14	7.340	7.340	7.480	7.210	7.540	54,500	404,390	7.4200	6.940	6.940	7.073	6.817	7.130	57,638	7.0160	-2.13%
2017-08-11	7.500	7.470	7.630	7.450	7.500	9,500	71,150	7.4895	7.092	7.063	7.215	7.044	7.092	10,047	7.0817	0.00%
2017-08-10	7.500	7.350	7.680	7.350	7.600	33,051	248,708	7.5250	7.092	6.950	7.262	6.950	7.186	34,954	7.1153	0.00%
2017-08-09	7.500	7.500	7.700	7.500	7.500	7,500	56,250	7.5000	7.092	7.092	7.281	7.092	7.092	7,932	7.0917	-2.85%
2017-08-08	7.720	7.500	7.720	-	-	0	0	-	7.300	7.092	7.300	-	-	0	-	-0.13%
2017-08-07	7.730	7.500	7.730	-	-	0	0	-	7.309	7.092	7.309	-	-	0	-	0.00%
2017-08-04	7.730	7.460	7.730	7.650	7.730	26,500	204,670	7.7234	7.309	7.054	7.309	7.234	7.309	28,026	7.3029	0.91%
2017-08-03	7.660	7.500	7.660	-	-	0	0	-	7.243	7.092	7.243	-	-	0	-	-0.13%
2017-08-02	7.670	7.150	7.700	-	-	0	0	-	7.252	6.761	7.281	-	-	0	-	0.00%
2017-08-01	7.670	7.670	7.680	7.670	7.670	1,500	11,505	7.6700	7.252	7.252	7.262	7.252	7.252	1,586	7.2524	0.00%
2017-07-31	7.670	7.670	7.700	7.400	7.650	35,000	265,385	7.5824	7.252	7.252	7.281	6.997	7.234	37,015	7.1696	0.26%
2017-07-28	7.650	7.410	7.650	7.350	7.650	83,500	624,625	7.4805	7.234	7.007	7.234	6.950	7.234	88,308	7.0733	3.38%
2017-07-27	7.400	7.380	7.850	7.400	7.400	4,000	29,600	7.4000	6.997	6.978	7.423	6.997	6.997	4,230	6.9971	-3.27%
2017-07-26	7.650	7.400	7.650	7.650	7.650	3,500	26,775	7.6500	7.234	6.997	7.234	7.234	7.234	3,702	7.2335	0.00%
2017-07-25	7.650	7.300	7.650	7.650	7.650	15,000	114,750	7.6500	7.234	6.903	7.234	7.234	7.234	15,864	7.2335	0.66%
2017-07-24	7.600	7.350	7.600	7.360	7.700	78,000	587,645	7.5339	7.186	6.950	7.186	6.959	7.281	82,491	7.1238	3.40%
2017-07-21	7.350	7.350	7.500	7.350	7.400	13,500	99,675	7.3833	6.950	6.950	7.092	6.950	6.997	14,277	6.9814	-1.34%
2017-07-20	7.450	7.450	7.650	-	-	0	0	-	7.044	7.044	7.234	-	-	0	-	0.00%
2017-07-19	7.450	7.450	7.650	7.450	7.450	6,000	44,700	7.4500	7.044	7.044	7.234	7.044	7.044	6,345	7.0444	-0.67%
2017-07-18	7.500	7.500	7.630	-	-	0	0	-	7.092	7.092	7.215	-	-	0	-	0.67%
2017-07-17	7.450	7.450	7.640	7.450	7.450	500	3,725	7.4500	7.044	7.044	7.224	7.044	7.044	529	7.0444	-2.99%
2017-07-14	7.680	7.500	7.680	7.100	7.800	29,000	216,925	7.4802	7.262	7.092	7.262	6.713	7.375	30,670	7.0729	-1.41%
2017-07-13	7.790	7.600	7.790	-	-	0	0	-	7.366	7.186	7.366	-	-	0	-	0.00%
2017-07-12	7.790	7.750	7.790	7.750	7.800	64,000	496,100	7.7516	7.366	7.328	7.366	7.328	7.375	67,685	7.3296	0.52%
2017-07-11	7.750	7.750	7.760	7.750	7.750	81,000	627,750	7.7500	7.328	7.328	7.338	7.328	7.328	85,664	7.3281	0.00%
2017-07-10	7.750	7.750	7.780	7.750	7.750	12,000	93,000	7.7500	7.328	7.328	7.356	7.328	7.328	12,691	7.3281	0.00%
2017-07-07	7.750	7.700	7.750	7.800	7.800	20,000	156,000	7.8000	7.328	7.281	7.328	7.375	7.375	21,152	7.3754	0.65%
2017-07-06	7.700	7.700	7.730	7.700	7.710	12,000	92,405	7.7004	7.281	7.281	7.309	7.281	7.290	12,691	7.2812	0.00%
2017-07-05	7.700	7.700	7.730	7.700	7.700	4,000	30,800	7.7000	7.281	7.281	7.309	7.281	7.281	4,230	7.2808	0.00%
2017-07-04	7.700	7.700	7.750	7.660	7.700	20,500	157,830	7.6990	7.281	7.281	7.328	7.243	7.281	21,680	7.2799	0.00%
2017-07-03	7.700	7.700	7.780	7.610	7.700	2,000	15,355	7.6775	7.281	7.281	7.356	7.196	7.281	2,115	7.2595	0.00%
2017-06-30	7.700	7.700	7.750	7.700	7.700	7,000	53,900	7.7000	7.281	7.281	7.328	7.281	7.281	7,403	7.2808	0.00%
2017-06-29	7.700	7.700	7.800	7.700	7.840	9,500	74,020	7.7916	7.281	7.281	7.375	7.281	7.413	10,047	7.3674	0.00%
2017-06-28	7.700	7.700	7.780	7.650	7.700	5,000	38,300	7.6600	7.281	7.281	7.356	7.234	7.281	5,288	7.2430	0.65%
2017-06-27	7.650	7.600	7.650	7.590	7.650	51,000	387,500	7.5980	7.234	7.186	7.234	7.177	7.234	53,936	7.1844	0.66%
2017-06-26	7.600	7.600	7.630	7.600	7.600	7,000	53,200	7.6000	7.186	7.186	7.215	7.186	7.186	7,403	7.1862	0.00%
2017-06-23	7.600	7.600	7.690	7.600	7.600	9,500	72,200	7.6000	7.186	7.186	7.271	7.186	7.186	10,047	7.1862	-1.55%
2017-06-22	7.720	7.720	7.750	7.590	7.750	67,500	520,450	7.7104	7.300	7.300	7.328	7.177	7.328	71,386	7.2906	1.98%
2017-06-21	7.570	7.570	7.650	7.250	7.740	180,500	1,364,330	7.5586	7.158	7.158	7.234	6.855	7.319	190,892	7.1471	4.99%
2017-06-20	7.210	7.210	7.220	7.150	7.210	10,500	75,465	7.1871	6.817	6.817	6.827	6.761	6.817	11,105	6.7959	0.00%
2017-06-19	7.210	7.160	7.260	7.110	7.210	2,000	14,290	7.1450	6.817	6.770	6.865	6.723	6.817	2,115	6.7560	1.12%
2017-06-16	7.130	7.130	7.300	7.120	7.120	500	3,560	7.1200	6.742	6.742	6.903	6.732	6.732	529	6.7324	-2.33%
2017-06-15	7.300	7.180	7.300	-	-	0	0	-	6.903	6.789	6.903	-	-	0	-	-0.54%
2017-06-14	7.340	7.200	7.340	-	-	0	0	-	6.940	6.808	6.940	-	-	0	-	-0.54%
2017-06-13	7.380	7.250	7.380	-	-	0	0	-	6.978	6.855	6.978	-	-	0	-	0.00%
2017-06-12	7.380	7.380	7.590	7.360	7.380	5,000	36,830	7.3660	6.978	6.978	7.177	6.959	6.978	5,288	6.9650	0.27%
2017-06-09	7.360	7.360	7.380	7.240	7.380	26,500	193,025	7.2840	6.959	6.959	6.978	6.846	6.978	28,026	6.8874	0.14%
2017-06-08	7.350	7.240	7.350	7.350	7.350	2,000	14,700	7.3500	6.950	6.846	6.950	6.950	6.950	2,115	6.9499	0.00%
2017-06-07	7.350	7.260	7.380	-	-	0	0	-	6.950	6.865	6.978	-	-	0	-	0.00%
2017-06-06	7.350	7.250	7.350	-	-	0	0	-	6.950	6.855	6.950	-	-	0	-	0.00%
2017-06-05	7.350	7.250	7.350	7.350	7.350	2,500	18,375	7.3500	6.950	6.855	6.950	6.950	6.950	2,644	6.9499	-0.68%
2017-06-02	7.400	7.240	7.400	7.150	7.400	48,500	349,585	7.2079	6.997	6.846	6.997	6.761	6.997	51,292	6.8155	2.78%
2017-06-01	7.200	7.200	7.280	7.140	7.300	33,000	237,520	7.1976	6.808	6.808	6.884	6.751	6.903	34,900	6.8057	1.41%
2017-05-31	7.100	7.080	7.100	7.080	7.950	458,000	3,315,610	7.2393	6.713	6.695	6.713	6.695	7.517	484,370	6.8452	-3.92%
2017-05-29	7.390	7.700	7.720	7.220	7.800	122,000	909,795	7.4573	6.988	7.281	7.300	6.827	7.375	129,024	7.0513	0.00%
2017-05-26	7.390	7.240	7.390	-	-	0	0	-	6.988	6.846	6.988	-	-	0	-	0.00%
2017-05-25	7.390	7.370	7.380	7.350	7.390	6,000	44,270	7.3783	6.988	6.969	6.978	6.950	6.988	6,345	6.9766	0.27%
2017-05-24	7.370	7.320	7.370	7.290	7.400	24,000	176,795	7.3665	6.969	6.921	6.969	6.893	6.997	25,382	6.9654	2.08%
2017-05-23	7.220	7.220	7.240	7.210	7.240	38,500	278,620	7.2369	6.827	6.827	6.846	6.817	6.846	40,717	6.8429	-0.28%
2017-05-22	7.240	7.240	7.480	7.220	7.220	1,000	7,220	7.2200	6.846	6.846	7.073	6.827	6.827	1,058	6.8269	-2.69%
2017-05-19	7.440	7.260	7.440	-	-	0	0	-	7.035	6.865	7.035	-	-	0	-	-0.53%
2017-05-18	7.480	7.390	7.480	7.350	7.500	165,500	1,236,420	7.4708	7.073	6.988	7.073	6.950	7.092	175,029	7.0641	0.81%
2017-05-17	7.420	7.400	7.420	7.400	7.440	22,000	163,025	7.4102	7.016	6.997	7.016	6.997	7.035	23,267	7.0068	1.23%
2017-05-16	7.330	7.330	7.410	7.240	7.460	50,500	373,130	7.3887	6.931	6.931	7.007	6.846	7.054	53,408	6.9865	1.38%
2017-05-15	7.230	7.230	7.360	7.210	7.360	20,500	148,135	7.2261	6.836	6.836	6.959	6.817	6.959	21,680	6.8327	-2.03%
2017-05-12	7.380	7.310	7.380	7.360	7.380	20,000	147,550	7.3775	6.978	6.912	6.978	6.959	6.978	21,152	6.9759	-0.14%
2017-05-11	7.390	7.320	7.390	7.320	7.500	82,000	605,535	7.3846	6.988	6.921	6.988	6.921	7.092	86,721	6.9825	0.54%
2017-05-10	7.350	7.330	7.350	7.330	7.350	28,000	205,680	7.3457	6.950	6.931	6.950	6.931	6.950	29,612	6.9458	0.00%
2017-05-09	7.350	7.310	7.350	7.300	7.360	29,000	212,340	7.3221	6.950	6.912	6.950	6.903	6.959	30,670	6.9234	0.55%
2017-05-08	7.310	7.310	7.360	7.310	7.330	13,590	99,483	7.3203	6.912	6.912	6.959	6.912	6.931	14,372	6.9218	-0.27%
2017-05-05	7.330	7.330	7.380	7.320	7.330	6,000	43,930	7.3217	6.931	6.931	6.978	6.921	6.931	6,345	6.9231	-0.68%
2017-05-04	7.380	7.380	7.390	7.330	7.380	5,224	38,454	7.3610	6.978	6.978	6.988	6.931	6.978	5,525	6.9603	0.00%
2017-05-02	7.380	7.320	7.380	7.320	7.380	70,500	519,630	7.3706	6.978	6.921	6.978	6.921	6.978	74,559	6.9694	0.00%
2017-04-28	7.380	7.330	7.390	7.320	7.380	45,000	331,280	7.3618	6.978	6.931	6.988	6.921	6.978	47,591	6.9610	0.82%
2017-04-27	7.320	7.320	7.330	7.310	7.330	132,000	967,460	7.3292	6.921	6.921	6.931	6.912	6.931	139,600	6.9302	0.14%
2017-04-26	7.310	7.310	7.330	7.310	7.310	500	3,655	7.3100	6.912	6.912	6.931	6.912	6.912	529	6.9120	-0.27%
2017-04-25	7.330	7.310	7.330	7.260	7.330	97,189	709,672	7.3020	6.931	6.912	6.931	6.865	6.931	102,785	6.9044	0.41%
2017-04-24	7.300	7.280	7.300	7.280	7.370	15,500	113,550	7.3258	6.903	6.884	6.903	6.884	6.969	16,392	6.9270	-0.41%
2017-04-21	7.330	7.300	7.330	7.260	7.330	32,659	238,795	7.3118	6.931	6.903	6.931	6.865	6.931	34,539	6.9137	0.55%
2017-04-20	7.290	7.280	7.330	7.290	7.350	140,893	1,029,174	7.3046	6.893	6.884	6.931	6.893	6.950	149,005	6.9070	-0.55%
2017-04-19	7.330	7.190	7.350	7.200	7.350	88,500	645,835	7.2976	6.931	6.799	6.950	6.808	6.950	93,595	6.9003	1.81%
2017-04-18	7.200	7.200	7.350	7.190	7.200	2,000	14,395	7.1975	6.808	6.808	6.950	6.799	6.808	2,115	6.8057	-0.28%
2017-04-13	7.220	7.220	7.350	7.190	7.210	33,000	237,870	7.2082	6.827	6.827	6.950	6.799	6.817	34,900	6.8158	0.28%
2017-04-12	7.200	7.170	7.370	7.190	7.200	6,000	43,160	7.1933	6.808	6.780	6.969	6.799	6.808	6,345	6.8017	-0.28%
2017-04-11	7.220	7.190	7.330	7.200	7.330	42,500	310,405	7.3036	6.827	6.799	6.931	6.808	6.931	44,947	6.9060	-1.50%
2017-04-10	7.330	7.200	7.350	7.130	7.330	30,000	216,065	7.2022	6.931	6.808	6.950	6.742	6.931	31,727	6.8101	2.81%
2017-04-07	7.130	7.120	7.160	7.120	7.200	31,500	225,495	7.1586	6.742	6.732	6.770	6.732	6.808	33,314	6.7688	-0.83%
2017-04-06	7.190	7.180	7.190	7.110	7.200	14,348	102,951	7.1753	6.799	6.789	6.799	6.723	6.808	15,174	6.7847	-0.14%
2017-04-05	7.200	7.190	7.200	7.190	7.200	44,000	316,710	7.1980	6.808	6.799	6.808	6.799	6.808	46,533	6.8061	0.00%
2017-04-03	7.200	7.200	7.290	7.200	7.250	23,500	169,320	7.2051	6.808	6.808	6.893	6.808	6.855	24,853	6.8128	-0.55%
2017-03-31	7.240	7.200	7.240	7.080	7.240	46,000	330,200	7.1783	6.846	6.808	6.846	6.695	6.846	48,649	6.7875	0.56%
2017-03-30	7.200	7.200	7.280	7.180	7.200	3,000	21,535	7.1783	6.808	6.808	6.884	6.789	6.808	3,173	6.7875	0.00%
2017-03-29	7.200	7.200	7.300	7.080	7.250	12,500	88,785	7.1028	6.808	6.808	6.903	6.695	6.855	13,220	6.7161	-0.14%
2017-03-28	7.210	7.210	7.220	7.200	7.230	10,500	75,790	7.2181	6.817	6.817	6.827	6.808	6.836	11,105	6.8251	-0.96%
2017-03-27	7.280	7.230	7.280	7.090	7.280	30,500	220,085	7.2159	6.884	6.836	6.884	6.704	6.884	32,256	6.8231	1.25%
2017-03-24	7.190	7.100	7.190	-	-	0	0	-	6.799	6.713	6.799	-	-	0	-	-0.14%
2017-03-23	7.200	7.020	7.240	7.100	7.200	18,000	128,945	7.1636	6.808	6.638	6.846	6.713	6.808	19,036	6.7736	0.00%
2017-03-22	7.200	7.200	7.250	7.150	7.200	29,000	208,645	7.1947	6.808	6.808	6.855	6.761	6.808	30,670	6.8030	0.00%
2017-03-21	7.200	7.200	7.300	7.070	7.300	29,500	212,645	7.2083	6.808	6.808	6.903	6.685	6.903	31,198	6.8159	0.70%
2017-03-20	7.150	7.140	7.190	7.100	7.170	65,500	468,775	7.1569	6.761	6.751	6.799	6.713	6.780	69,271	6.7672	-0.69%
2017-03-17	7.200	7.190	7.200	7.110	7.200	21,000	150,990	7.1900	6.808	6.799	6.808	6.723	6.808	22,209	6.7986	0.00%
2017-03-16	7.200	7.150	7.200	7.190	7.200	9,500	68,320	7.1916	6.808	6.761	6.808	6.799	6.808	10,047	6.8001	0.00%
2017-03-15	7.200	7.200	7.260	7.140	7.200	65,500	468,975	7.1599	6.808	6.808	6.865	6.751	6.808	69,271	6.7701	0.84%
2017-03-14	7.140	7.030	7.170	7.050	7.190	26,000	184,605	7.1002	6.751	6.647	6.780	6.666	6.799	27,497	6.7136	-0.70%
2017-03-13	7.190	7.090	7.190	7.150	7.200	33,000	237,205	7.1880	6.799	6.704	6.799	6.761	6.808	34,900	6.7967	0.28%
2017-03-10	7.170	7.080	7.200	7.120	7.170	33,500	238,880	7.1307	6.780	6.695	6.808	6.732	6.780	35,429	6.7425	0.28%
2017-03-09	7.150	7.120	7.170	7.150	7.170	28,000	200,330	7.1546	6.761	6.732	6.780	6.761	6.780	29,612	6.7651	-0.56%
2017-03-08	7.190	7.180	7.230	7.000	7.260	28,500	204,990	7.1926	6.799	6.789	6.836	6.619	6.865	30,141	6.8011	-1.10%
2017-03-07	7.270	7.120	7.280	-	-	0	0	-	6.874	6.732	6.884	-	-	0	-	0.00%
2017-03-06	7.270	7.250	7.300	7.250	7.270	2,500	18,140	7.2560	6.874	6.855	6.903	6.855	6.874	2,644	6.8610	0.28%
2017-03-03	7.250	7.120	7.260	7.120	7.250	12,000	86,805	7.2338	6.855	6.732	6.865	6.732	6.855	12,691	6.8399	0.14%
2017-03-02	7.240	7.060	7.240	7.250	7.250	30,000	217,500	7.2500	6.846	6.676	6.846	6.855	6.855	31,727	6.8553	-0.14%
2017-03-01	7.250	6.980	7.250	6.880	7.250	38,000	271,865	7.1543	6.855	6.600	6.855	6.505	6.855	40,188	6.7648	1.68%
2017-02-28	7.130	7.020	7.190	7.010	7.200	109,500	778,975	7.1139	6.742	6.638	6.799	6.628	6.808	115,805	6.7266	-0.97%
2017-02-27	7.200	7.120	7.320	7.100	7.270	15,000	108,000	7.2000	6.808	6.732	6.921	6.713	6.874	15,864	6.8080	-0.69%
2017-02-24	7.250	7.250	7.340	7.230	7.300	63,500	462,520	7.2838	6.855	6.855	6.940	6.836	6.903	67,156	6.8872	-1.09%
2017-02-23	7.330	7.250	7.330	7.350	7.350	27,000	198,450	7.3500	6.931	6.855	6.931	6.950	6.950	28,555	6.9499	0.27%
2017-02-22	7.310	7.300	7.340	7.290	7.310	80,000	584,040	7.3005	6.912	6.903	6.940	6.893	6.912	84,606	6.9030	0.83%
2017-02-21	7.250	7.210	7.310	7.250	7.330	60,000	438,185	7.3031	6.855	6.817	6.912	6.855	6.931	63,455	6.9055	-1.23%
2017-02-20	7.340	7.340	7.350	7.190	7.390	12,500	91,280	7.3024	6.940	6.940	6.950	6.799	6.988	13,220	6.9048	-0.54%
2017-02-17	7.380	7.300	7.380	7.220	7.400	26,500	192,170	7.2517	6.978	6.903	6.978	6.827	6.997	28,026	6.8569	1.79%
2017-02-16	7.250	7.240	7.260	7.240	7.300	65,000	471,470	7.2534	6.855	6.846	6.865	6.846	6.903	68,742	6.8585	0.00%
2017-02-15	7.250	7.250	7.260	7.210	7.380	78,500	573,945	7.3114	6.855	6.855	6.865	6.817	6.978	83,020	6.9134	-1.36%
2017-02-14	7.350	7.230	7.350	7.290	7.400	72,000	528,690	7.3429	6.950	6.836	6.950	6.893	6.997	76,145	6.9432	0.82%
2017-02-13	7.290	7.280	7.290	7.130	7.400	147,000	1,081,925	7.3600	6.893	6.884	6.893	6.742	6.997	155,464	6.9593	-1.09%
2017-02-10	7.370	7.370	7.430	7.360	7.460	163,000	1,205,065	7.3930	6.969	6.969	7.025	6.959	7.054	172,385	6.9905	-0.41%
2017-02-09	7.400	7.400	7.420	7.370	7.430	263,500	1,950,100	7.4008	6.997	6.997	7.016	6.969	7.025	278,671	6.9978	0.27%
2017-02-08	7.380	7.360	7.420	7.360	7.430	248,000	1,836,055	7.4034	6.978	6.959	7.016	6.959	7.025	262,279	7.0004	-0.40%
2017-02-07	7.410	7.390	7.410	7.380	7.410	281,500	2,082,810	7.3990	7.007	6.988	7.007	6.978	7.007	297,708	6.9962	0.14%
2017-02-06	7.400	7.360	7.410	7.360	7.410	135,000	998,285	7.3947	6.997	6.959	7.007	6.959	7.007	142,773	6.9921	0.41%
2017-02-03	7.370	7.360	7.410	7.360	7.410	128,000	945,985	7.3905	6.969	6.959	7.007	6.959	7.007	135,370	6.9882	0.00%
2017-02-02	7.370	7.370	7.410	7.360	7.410	53,000	391,795	7.3924	6.969	6.969	7.007	6.959	7.007	56,052	6.9899	-0.54%
2017-02-01	7.410	7.370	7.410	7.360	7.410	113,000	836,100	7.3991	7.007	6.969	7.007	6.959	7.007	119,506	6.9963	0.14%
2017-01-27	7.400	7.390	7.400	7.360	7.400	135,000	997,765	7.3909	6.997	6.988	6.997	6.959	6.997	142,773	6.9885	0.00%
2017-01-26	7.400	7.390	7.410	7.370	7.440	355,500	2,630,880	7.4005	6.997	6.988	7.007	6.969	7.035	375,968	6.9976	0.27%
2017-01-25	7.380	7.370	7.390	7.360	7.390	413,500	3,047,885	7.3709	6.978	6.969	6.988	6.959	6.988	437,308	6.9697	0.14%
2017-01-24	7.370	7.360	7.370	7.360	7.400	813,500	5,988,630	7.3616	6.969	6.959	6.969	6.959	6.997	860,338	6.9608	0.14%
2017-01-23	7.360	7.360	7.370	7.360	7.380	501,500	3,691,185	7.3603	6.959	6.959	6.969	6.959	6.978	530,374	6.9596	-0.14%
2017-01-20	7.370	7.360	7.370	7.360	7.400	217,500	1,601,090	7.3613	6.969	6.959	6.969	6.959	6.997	230,023	6.9606	0.14%
2017-01-19	7.360	7.360	7.370	7.350	7.480	860,000	6,348,940	7.3825	6.959	6.959	6.969	6.950	7.073	909,516	6.9806	0.14%
2017-01-18	7.350	7.350	7.360	7.050	7.500	12,546,500	91,943,265	7.3282	6.950	6.950	6.959	6.666	7.092	13,268,879	6.9292