Chanhigh Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02017	2017-03-31			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-22	0	0.240	0.240	0.265	-	-	0	0	-	0.240	0.240	0.265	-	-	0	-	0.00%
2026-01-21	0	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.42%
2026-01-20	0	0.239	0.239	0.270	-	-	0	0	-	0.239	0.239	0.270	-	-	0	-	0.00%
2026-01-19	0	0.239	0.231	0.270	-	-	0	0	-	0.239	0.231	0.270	-	-	0	-	0.00%
2026-01-16	0	0.239	0.230	0.255	-	-	0	0	-	0.239	0.230	0.255	-	-	0	-	0.00%
2026-01-15	0	0.239	0.230	0.265	0.239	0.239	2,000	478	0.2390	0.239	0.230	0.265	0.239	0.239	2,000	0.2390	2.58%
2026-01-14	0	0.233	0.230	0.265	-	-	0	0	-	0.233	0.230	0.265	-	-	0	-	0.43%
2026-01-13	0	0.232	0.230	0.232	0.232	0.240	40,000	9,312	0.2328	0.232	0.230	0.232	0.232	0.240	40,000	0.2328	-7.20%
2026-01-12	0	0.250	0.241	0.250	0.255	0.255	16,000	4,080	0.2550	0.250	0.241	0.250	0.255	0.255	16,000	0.2550	-1.96%
2026-01-09	0	0.255	0.248	0.255	0.247	0.280	296,000	74,970	0.2533	0.255	0.248	0.255	0.247	0.280	296,000	0.2533	10.39%
2026-01-08	0	0.231	0.231	0.249	-	-	0	0	-	0.231	0.231	0.249	-	-	0	-	0.43%
2026-01-07	0	0.230	0.230	0.244	0.230	0.230	6,000	1,380	0.2300	0.230	0.230	0.244	0.230	0.230	6,000	0.2300	-4.17%
2026-01-06	0	0.240	0.232	0.240	0.240	0.240	4,000	960	0.2400	0.240	0.232	0.240	0.240	0.240	4,000	0.2400	-3.23%
2026-01-05	0	0.248	0.231	0.248	0.260	0.260	2,000	520	0.2600	0.248	0.231	0.248	0.260	0.260	2,000	0.2600	7.83%
2026-01-02	0	0.230	0.224	0.260	-	-	0	0	-	0.230	0.224	0.260	-	-	0	-	0.00%
2025-12-31	0	0.230	0.221	0.260	-	-	0	0	-	0.230	0.221	0.260	-	-	0	-	0.00%
2025-12-30	0	0.230	0.224	0.230	0.235	0.236	40,000	9,418	0.2355	0.230	0.224	0.230	0.235	0.236	40,000	0.2355	-2.13%
2025-12-29	0	0.235	0.223	0.235	-	-	0	0	-	0.235	0.223	0.235	-	-	0	-	-2.08%
2025-12-24	0	0.240	0.232	0.240	0.236	0.270	122,000	30,418	0.2493	0.240	0.232	0.240	0.236	0.270	122,000	0.2493	4.35%
2025-12-23	0	0.230	0.224	0.230	0.242	0.242	28,000	6,776	0.2420	0.230	0.224	0.230	0.242	0.242	28,000	0.2420	-6.12%
2025-12-22	0	0.245	0.242	0.245	0.236	0.255	16,000	3,918	0.2449	0.245	0.242	0.245	0.236	0.255	16,000	0.2449	6.99%
2025-12-19	0	0.229	0.221	0.236	0.228	0.229	20,000	4,566	0.2283	0.229	0.221	0.236	0.228	0.229	20,000	0.2283	14.50%
2025-12-18	0	0.200	0.200	0.210	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	2.56%
2025-12-17	0	0.195	0.195	0.214	-	-	0	0	-	0.195	0.195	0.214	-	-	0	-	0.00%
2025-12-16	0	0.195	0.194	0.210	-	-	0	0	-	0.195	0.194	0.210	-	-	0	-	0.00%
2025-12-15	0	0.195	0.193	-	-	-	0	0	-	0.195	0.193	-	-	-	0	-	0.00%
2025-12-12	0	0.195	0.193	0.209	-	-	0	0	-	0.195	0.193	0.209	-	-	0	-	0.00%
2025-12-11	0	0.195	0.193	0.195	-	-	0	0	-	0.195	0.193	0.195	-	-	0	-	-2.50%
2025-12-10	0	0.200	0.194	0.200	-	-	0	0	-	0.200	0.194	0.200	-	-	0	-	-2.44%
2025-12-09	0	0.205	0.200	0.209	0.200	0.210	266,000	54,428	0.2046	0.205	0.200	0.209	0.200	0.210	266,000	0.2046	-6.82%
2025-12-08	0	0.220	0.220	0.235	0.210	0.211	200,000	42,006	0.2100	0.220	0.220	0.235	0.210	0.211	200,000	0.2100	-0.45%
2025-12-05	0	0.221	0.221	0.248	0.220	0.221	230,000	50,746	0.2206	0.221	0.221	0.248	0.220	0.221	230,000	0.2206	-3.91%
2025-12-04	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2025-12-03	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2025-12-02	0	0.230	0.220	0.230	0.230	0.230	8,000	1,840	0.2300	0.230	0.220	0.230	0.230	0.230	8,000	0.2300	0.00%
2025-12-01	0	0.230	0.220	0.230	0.230	0.230	58,000	13,340	0.2300	0.230	0.220	0.230	0.230	0.230	58,000	0.2300	0.00%
2025-11-28	0	0.230	0.222	0.230	0.229	0.234	396,000	91,788	0.2318	0.230	0.222	0.230	0.229	0.234	396,000	0.2318	-1.29%
2025-11-27	0	0.233	0.224	0.250	0.233	0.233	104,000	24,232	0.2330	0.233	0.224	0.250	0.233	0.233	104,000	0.2330	0.00%
2025-11-26	0	0.233	0.226	0.255	-	-	0	0	-	0.233	0.226	0.255	-	-	0	-	0.00%
2025-11-25	0	0.233	0.226	0.250	0.233	0.255	96,000	24,306	0.2532	0.233	0.226	0.250	0.233	0.255	96,000	0.2532	-6.80%
2025-11-24	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2025-11-21	0	0.250	0.240	0.300	-	-	0	0	-	0.250	0.240	0.300	-	-	0	-	0.00%
2025-11-20	0	0.250	0.240	0.310	0.236	0.255	950,000	237,464	0.2500	0.250	0.240	0.310	0.236	0.255	950,000	0.2500	-1.96%
2025-11-19	0	0.255	0.255	0.330	-	-	0	0	-	0.255	0.255	0.330	-	-	0	-	0.00%
2025-11-18	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2025-11-17	0	0.255	0.255	0.300	0.250	0.255	40,000	10,150	0.2538	0.255	0.255	0.300	0.250	0.255	40,000	0.2538	-3.77%
2025-11-14	0	0.265	0.255	0.300	-	-	0	0	-	0.265	0.255	0.300	-	-	0	-	0.00%
2025-11-13	0	0.265	0.265	0.280	0.255	0.280	66,000	17,970	0.2723	0.265	0.265	0.280	0.255	0.280	66,000	0.2723	-7.02%
2025-11-12	0	0.285	0.255	0.310	-	-	0	0	-	0.285	0.255	0.310	-	-	0	-	0.00%
2025-11-11	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2025-11-10	0	0.285	0.260	0.300	-	-	0	0	-	0.285	0.260	0.300	-	-	0	-	0.00%
2025-11-07	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2025-11-06	0	0.285	0.280	0.285	0.270	0.285	1,272,000	362,120	0.2847	0.285	0.280	0.285	0.270	0.285	1,272,000	0.2847	-5.00%
2025-11-05	0	0.300	0.285	0.305	0.300	0.325	106,000	33,200	0.3132	0.300	0.285	0.305	0.300	0.325	106,000	0.3132	1.69%
2025-11-04	0	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2025-11-03	0	0.295	0.255	0.315	-	-	0	0	-	0.295	0.255	0.315	-	-	0	-	0.00%
2025-10-31	0	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2025-10-30	0	0.295	0.285	0.315	-	-	0	0	-	0.295	0.285	0.315	-	-	0	-	0.00%
2025-10-28	0	0.295	0.285	0.315	-	-	0	0	-	0.295	0.285	0.315	-	-	0	-	0.00%
2025-10-27	0	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2025-10-24	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2025-10-23	0	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	5.36%
2025-10-22	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2025-10-21	0	0.280	0.280	0.305	-	-	0	0	-	0.280	0.280	0.305	-	-	0	-	0.00%
2025-10-20	0	0.280	0.280	0.305	-	-	0	0	-	0.280	0.280	0.305	-	-	0	-	0.00%
2025-10-17	0	0.280	0.280	0.300	0.280	0.315	18,000	5,270	0.2928	0.280	0.280	0.300	0.280	0.315	18,000	0.2928	0.00%
2025-10-16	0	0.280	0.270	0.320	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2025-10-15	0	0.280	0.280	0.285	0.280	0.280	46,000	12,880	0.2800	0.280	0.280	0.285	0.280	0.280	46,000	0.2800	-1.75%
2025-10-14	0	0.285	0.285	0.305	0.285	0.300	12,000	3,470	0.2892	0.285	0.285	0.305	0.285	0.300	12,000	0.2892	-5.00%
2025-10-13	0	0.300	0.290	0.315	-	-	0	0	-	0.300	0.290	0.315	-	-	0	-	0.00%
2025-10-10	0	0.300	0.290	0.300	0.290	0.300	68,000	19,810	0.2913	0.300	0.290	0.300	0.290	0.300	68,000	0.2913	0.00%
2025-10-09	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-1.64%
2025-10-08	0	0.305	0.295	0.320	-	-	0	0	-	0.305	0.295	0.320	-	-	0	-	0.00%
2025-10-06	0	0.305	0.295	0.315	0.280	0.350	340,000	103,330	0.3039	0.305	0.295	0.315	0.280	0.350	340,000	0.3039	8.93%
2025-10-03	0	0.280	0.260	0.280	0.255	0.280	162,000	42,830	0.2644	0.280	0.260	0.280	0.255	0.280	162,000	0.2644	3.70%
2025-10-02	0	0.270	0.270	0.300	0.270	0.290	78,000	22,350	0.2865	0.270	0.270	0.300	0.270	0.290	78,000	0.2865	-6.90%
2025-09-30	0	0.290	0.270	0.290	0.270	0.310	190,000	54,780	0.2883	0.290	0.270	0.290	0.270	0.310	190,000	0.2883	0.00%
2025-09-29	0	0.290	0.285	0.290	0.280	0.300	186,000	53,620	0.2883	0.290	0.285	0.290	0.280	0.300	186,000	0.2883	-10.77%
2025-09-26	0	0.325	0.315	0.360	0.310	0.330	54,000	17,280	0.3200	0.325	0.315	0.360	0.310	0.330	54,000	0.3200	0.00%
2025-09-25	0	0.325	0.320	0.340	0.290	0.355	628,000	204,510	0.3257	0.325	0.320	0.340	0.290	0.355	628,000	0.3257	-12.16%
2025-09-24	0	0.370	0.345	0.370	0.300	0.420	4,248,000	1,542,690	0.3632	0.370	0.345	0.370	0.300	0.420	4,248,000	0.3632	27.59%
2025-09-23	0	0.290	0.275	0.280	0.238	0.350	1,398,000	359,866	0.2574	0.290	0.275	0.280	0.238	0.350	1,398,000	0.2574	26.09%
2025-09-22	0	0.230	0.230	0.245	-	-	0	0	-	0.230	0.230	0.245	-	-	0	-	0.00%
2025-09-19	0	0.230	0.230	0.246	0.230	0.246	102,000	25,044	0.2455	0.230	0.230	0.246	0.230	0.246	102,000	0.2455	-6.88%
2025-09-18	0	0.247	0.230	0.248	0.221	0.249	22,000	4,978	0.2263	0.247	0.230	0.248	0.221	0.249	22,000	0.2263	11.26%
2025-09-17	0	0.222	0.222	0.227	-	-	0	0	-	0.222	0.222	0.227	-	-	0	-	0.45%
2025-09-16	0	0.221	0.221	0.227	-	-	0	0	-	0.221	0.221	0.227	-	-	0	-	0.00%
2025-09-15	0	0.221	0.221	0.227	-	-	0	0	-	0.221	0.221	0.227	-	-	0	-	2.31%
2025-09-12	0	0.216	0.216	0.230	0.202	0.230	36,000	7,758	0.2155	0.216	0.216	0.230	0.202	0.230	36,000	0.2155	-6.09%
2025-09-11	0	0.230	0.230	0.250	0.230	0.250	108,000	26,880	0.2489	0.230	0.230	0.250	0.230	0.250	108,000	0.2489	-4.56%
2025-09-10	0	0.241	0.199	0.250	0.241	0.242	16,000	3,864	0.2415	0.241	0.199	0.250	0.241	0.242	16,000	0.2415	-0.41%
2025-09-09	0	0.242	0.242	0.245	-	-	0	0	-	0.242	0.242	0.245	-	-	0	-	0.00%
2025-09-08	0	0.242	0.242	0.260	0.242	0.242	4,000	968	0.2420	0.242	0.242	0.260	0.242	0.242	4,000	0.2420	-3.20%
2025-09-05	0	0.250	0.242	0.260	-	-	0	0	-	0.250	0.242	0.260	-	-	0	-	0.00%
2025-09-04	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	2.04%
2025-09-03	0	0.245	0.242	0.260	-	-	0	0	-	0.245	0.242	0.260	-	-	0	-	0.00%
2025-09-02	0	0.245	0.242	0.245	0.242	0.245	260,000	63,694	0.2450	0.245	0.242	0.245	0.242	0.245	260,000	0.2450	0.00%
2025-09-01	0	0.245	0.245	0.265	-	-	0	0	-	0.245	0.245	0.265	-	-	0	-	0.00%
2025-08-29	0	0.245	0.245	0.260	0.245	0.260	4,000	1,010	0.2525	0.245	0.245	0.260	0.245	0.260	4,000	0.2525	0.00%
2025-08-28	0	0.245	0.245	0.260	-	-	0	0	-	0.245	0.245	0.260	-	-	0	-	0.00%
2025-08-27	0	0.245	0.242	0.260	0.245	0.250	12,000	2,990	0.2492	0.245	0.242	0.260	0.245	0.250	12,000	0.2492	-2.00%
2025-08-26	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2025-08-25	0	0.250	0.250	0.260	0.250	0.260	62,000	16,100	0.2597	0.250	0.250	0.260	0.250	0.260	62,000	0.2597	-5.66%
2025-08-22	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-08-21	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-08-20	0	0.265	0.250	0.265	0.255	0.265	6,000	1,550	0.2583	0.265	0.250	0.265	0.255	0.265	6,000	0.2583	0.00%
2025-08-19	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-08-18	0	0.265	0.255	0.270	0.250	0.265	248,000	64,090	0.2584	0.265	0.255	0.270	0.250	0.265	248,000	0.2584	0.00%
2025-08-15	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2025-08-14	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2025-08-13	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-08-12	0	0.265	0.245	0.270	0.250	0.270	28,000	7,180	0.2564	0.265	0.245	0.270	0.250	0.270	28,000	0.2564	1.92%
2025-08-11	0	0.260	0.255	0.260	0.260	0.260	8,000	2,080	0.2600	0.260	0.255	0.260	0.260	0.260	8,000	0.2600	0.00%
2025-08-08	0	0.260	0.260	0.270	0.250	0.260	22,000	5,520	0.2509	0.260	0.260	0.270	0.250	0.260	22,000	0.2509	-5.45%
2025-08-07	0	0.275	0.260	0.275	0.275	0.275	4,000	1,100	0.2750	0.275	0.260	0.275	0.275	0.275	4,000	0.2750	0.00%
2025-08-06	0	0.275	0.250	0.275	0.275	0.275	2,000	550	0.2750	0.275	0.250	0.275	0.275	0.275	2,000	0.2750	10.00%
2025-08-05	0	0.250	0.250	0.270	0.250	0.260	16,000	4,070	0.2544	0.250	0.250	0.270	0.250	0.260	16,000	0.2544	-9.09%
2025-08-04	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2025-08-01	0	0.275	0.260	0.275	0.260	0.280	36,000	9,600	0.2667	0.275	0.260	0.275	0.260	0.280	36,000	0.2667	0.00%
2025-07-31	0	0.275	0.260	0.275	0.260	0.275	36,000	9,630	0.2675	0.275	0.260	0.275	0.260	0.275	36,000	0.2675	-3.51%
2025-07-30	0	0.285	0.260	0.285	0.265	0.290	66,000	18,410	0.2789	0.285	0.260	0.285	0.265	0.290	66,000	0.2789	-1.72%
2025-07-29	0	0.290	0.265	0.290	0.265	0.290	22,000	6,200	0.2818	0.290	0.265	0.290	0.265	0.290	22,000	0.2818	1.75%
2025-07-28	0	0.285	0.265	0.285	0.265	0.290	204,000	59,100	0.2897	0.285	0.265	0.285	0.265	0.290	204,000	0.2897	-3.39%
2025-07-25	0	0.295	0.265	0.285	0.260	0.295	24,000	6,400	0.2667	0.295	0.265	0.285	0.260	0.295	24,000	0.2667	0.00%
2025-07-24	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2025-07-23	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2025-07-22	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2025-07-21	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2025-07-18	0	0.295	0.265	0.295	0.255	0.300	122,000	35,190	0.2884	0.295	0.265	0.295	0.255	0.300	122,000	0.2884	5.36%
2025-07-17	0	0.280	0.250	0.285	0.244	0.290	104,000	26,138	0.2513	0.280	0.250	0.285	0.244	0.290	104,000	0.2513	-3.45%
2025-07-16	0	0.290	0.265	0.295	-	-	0	0	-	0.290	0.265	0.295	-	-	0	-	0.00%
2025-07-15	0	0.290	0.250	0.295	-	-	0	0	-	0.290	0.250	0.295	-	-	0	-	0.00%
2025-07-14	0	0.290	0.250	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.250	0.290	0.290	0.290	2,000	0.2900	1.75%
2025-07-11	0	0.285	0.250	0.285	0.290	0.290	2,000	580	0.2900	0.285	0.250	0.285	0.290	0.290	2,000	0.2900	11.76%
2025-07-10	0	0.255	0.255	0.280	0.244	0.300	42,000	11,464	0.2730	0.255	0.255	0.280	0.244	0.300	42,000	0.2730	-15.00%
2025-07-09	0	0.300	0.244	0.300	-	-	0	0	-	0.300	0.244	0.300	-	-	0	-	0.00%
2025-07-08	0	0.300	0.241	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.241	0.300	0.300	0.300	2,000	0.3000	3.45%
2025-07-07	0	0.290	0.241	0.300	-	-	0	0	-	0.290	0.241	0.300	-	-	0	-	0.00%
2025-07-04	0	0.290	0.241	0.300	-	-	0	0	-	0.290	0.241	0.300	-	-	0	-	0.00%
2025-07-03	0	0.290	0.242	0.300	-	-	0	0	-	0.290	0.242	0.300	-	-	0	-	0.00%
2025-07-02	0	0.290	0.244	0.290	0.275	0.295	10,000	2,810	0.2810	0.290	0.244	0.290	0.275	0.295	10,000	0.2810	3.57%
2025-06-30	0	0.280	0.241	0.280	-	-	0	0	-	0.280	0.241	0.280	-	-	0	-	0.00%
2025-06-27	0	0.280	0.242	0.275	0.280	0.280	2,000	560	0.2800	0.280	0.242	0.275	0.280	0.280	2,000	0.2800	16.18%
2025-06-26	0	0.241	0.241	0.280	0.240	0.240	4,000	960	0.2400	0.241	0.241	0.280	0.240	0.240	4,000	0.2400	-13.93%
2025-06-25	0	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2025-06-24	0	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2025-06-23	0	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2025-06-20	0	0.280	0.245	0.280	-	-	0	0	-	0.280	0.245	0.280	-	-	0	-	0.00%
2025-06-19	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2025-06-18	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2025-06-17	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2025-06-16	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2025-06-13	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2025-06-12	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2025-06-11	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2025-06-10	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2025-06-09	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2025-06-06	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2025-06-05	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2025-06-04	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2025-06-03	0	0.280	0.245	0.300	-	-	0	0	-	0.280	0.245	0.300	-	-	0	-	0.00%
2025-06-02	0	0.280	0.245	0.280	-	-	0	0	-	0.280	0.245	0.280	-	-	0	-	0.00%
2025-05-30	0	0.280	0.240	0.300	-	-	0	0	-	0.280	0.240	0.300	-	-	0	-	0.00%
2025-05-29	0	0.280	0.240	0.300	-	-	0	0	-	0.280	0.240	0.300	-	-	0	-	0.00%
2025-05-28	0	0.280	0.240	0.300	-	-	0	0	-	0.280	0.240	0.300	-	-	0	-	0.00%
2025-05-27	0	0.280	0.242	0.290	-	-	0	0	-	0.280	0.242	0.290	-	-	0	-	0.00%
2025-05-26	0	0.280	0.240	0.285	0.280	0.280	2,000	560	0.2800	0.280	0.240	0.285	0.280	0.280	2,000	0.2800	12.00%
2025-05-23	0	0.250	0.240	0.280	-	-	0	0	-	0.250	0.240	0.280	-	-	0	-	0.00%
2025-05-22	0	0.250	0.240	0.280	-	-	0	0	-	0.250	0.240	0.280	-	-	0	-	0.00%
2025-05-21	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2025-05-20	0	0.250	0.240	0.290	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2025-05-19	0	0.250	0.240	0.290	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2025-05-16	0	0.250	0.240	0.290	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2025-05-15	0	0.250	0.240	0.290	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2025-05-14	0	0.250	0.240	0.295	-	-	0	0	-	0.250	0.240	0.295	-	-	0	-	0.00%
2025-05-13	0	0.250	0.240	0.285	0.250	0.250	4,000	1,000	0.2500	0.250	0.240	0.285	0.250	0.250	4,000	0.2500	-12.28%
2025-05-12	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-05-09	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-05-08	0	0.285	0.250	0.290	-	-	0	0	-	0.285	0.250	0.290	-	-	0	-	0.00%
2025-05-07	0	0.285	0.250	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.285	0.285	0.285	2,000	0.2850	14.00%
2025-05-06	0	0.250	0.250	0.290	0.250	0.250	50,000	12,500	0.2500	0.250	0.250	0.290	0.250	0.250	50,000	0.2500	-12.28%
2025-05-02	0	0.285	0.213	0.285	0.212	0.285	34,000	7,354	0.2163	0.285	0.213	0.285	0.212	0.285	34,000	0.2163	20.76%
2025-04-30	0	0.236	0.207	0.236	0.240	0.240	14,000	3,360	0.2400	0.236	0.207	0.236	0.240	0.240	14,000	0.2400	0.43%
2025-04-29	0	0.235	0.207	0.240	-	-	0	0	-	0.235	0.207	0.240	-	-	0	-	0.00%
2025-04-28	0	0.235	0.206	0.240	-	-	0	0	-	0.235	0.206	0.240	-	-	0	-	0.00%
2025-04-25	0	0.235	0.206	0.240	-	-	0	0	-	0.235	0.206	0.240	-	-	0	-	0.00%
2025-04-24	0	0.235	0.206	0.240	-	-	0	0	-	0.235	0.206	0.240	-	-	0	-	0.00%
2025-04-23	0	0.235	0.206	0.240	-	-	0	0	-	0.235	0.206	0.240	-	-	0	-	0.00%
2025-04-22	0	0.235	0.203	0.240	-	-	0	0	-	0.235	0.203	0.240	-	-	0	-	0.00%
2025-04-17	0	0.235	-	0.240	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2025-04-16	0	0.235	0.204	0.235	0.236	0.240	4,000	952	0.2380	0.235	0.204	0.235	0.236	0.240	4,000	0.2380	10.33%
2025-04-15	0	0.213	-	0.240	-	-	0	0	-	0.213	-	0.240	-	-	0	-	0.00%
2025-04-14	0	0.213	-	0.238	-	-	0	0	-	0.213	-	0.238	-	-	0	-	0.00%
2025-04-11	0	0.213	-	0.233	-	-	0	0	-	0.213	-	0.233	-	-	0	-	0.00%
2025-04-10	0	0.213	-	0.233	-	-	0	0	-	0.213	-	0.233	-	-	0	-	0.00%
2025-04-09	0	0.213	-	0.235	-	-	0	0	-	0.213	-	0.235	-	-	0	-	0.00%
2025-04-08	0	0.213	-	0.213	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2025-04-07	0	0.213	-	0.237	-	-	0	0	-	0.213	-	0.237	-	-	0	-	0.00%
2025-04-03	0	0.213	-	0.237	-	-	0	0	-	0.213	-	0.237	-	-	0	-	0.00%
2025-04-02	0	0.213	-	0.240	-	-	0	0	-	0.213	-	0.240	-	-	0	-	0.00%
2025-04-01	0	0.213	-	0.238	-	-	0	0	-	0.213	-	0.238	-	-	0	-	0.00%
2025-03-31	0	0.213	-	0.213	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2025-03-28	0	0.213	-	0.236	-	-	0	0	-	0.213	-	0.236	-	-	0	-	0.00%
2025-03-27	0	0.213	0.213	0.235	0.210	0.213	46,000	9,762	0.2122	0.213	0.213	0.235	0.210	0.213	46,000	0.2122	-1.84%
2025-03-26	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-25	0	0.217	-	0.239	-	-	0	0	-	0.217	-	0.239	-	-	0	-	0.00%
2025-03-24	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-21	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-20	0	0.217	0.217	0.238	0.217	0.218	232,000	50,352	0.2170	0.217	0.217	0.238	0.217	0.218	232,000	0.2170	0.00%
2025-03-19	0	0.217	-	0.245	-	-	0	0	-	0.217	-	0.245	-	-	0	-	0.00%
2025-03-18	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-17	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-14	0	0.217	-	0.238	-	-	0	0	-	0.217	-	0.238	-	-	0	-	0.00%
2025-03-13	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-12	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2025-03-11	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2025-03-10	0	0.217	-	0.245	-	-	0	0	-	0.217	-	0.245	-	-	0	-	0.00%
2025-03-07	0	0.217	-	0.248	-	-	0	0	-	0.217	-	0.248	-	-	0	-	0.00%
2025-03-06	0	0.217	-	0.244	-	-	0	0	-	0.217	-	0.244	-	-	0	-	0.00%
2025-03-05	0	0.217	-	0.246	-	-	0	0	-	0.217	-	0.246	-	-	0	-	0.00%
2025-03-04	0	0.217	-	0.245	-	-	0	0	-	0.217	-	0.245	-	-	0	-	0.00%
2025-03-03	0	0.217	-	0.245	-	-	0	0	-	0.217	-	0.245	-	-	0	-	0.00%
2025-02-28	0	0.217	-	0.246	-	-	0	0	-	0.217	-	0.246	-	-	0	-	0.00%
2025-02-27	0	0.217	-	0.244	-	-	0	0	-	0.217	-	0.244	-	-	0	-	0.00%
2025-02-26	0	0.217	-	0.244	-	-	0	0	-	0.217	-	0.244	-	-	0	-	0.00%
2025-02-25	0	0.217	-	0.217	0.217	0.217	2,000	434	0.2170	0.217	-	0.217	0.217	0.217	2,000	0.2170	-7.66%
2025-02-24	0	0.235	0.220	0.270	-	-	0	0	-	0.235	0.220	0.270	-	-	0	-	0.00%
2025-02-21	0	0.235	0.221	0.270	-	-	0	0	-	0.235	0.221	0.270	-	-	0	-	0.00%
2025-02-20	0	0.235	0.221	0.270	-	-	0	0	-	0.235	0.221	0.270	-	-	0	-	0.00%
2025-02-19	0	0.235	0.215	0.270	-	-	0	0	-	0.235	0.215	0.270	-	-	0	-	0.00%
2025-02-18	0	0.235	0.212	0.246	-	-	0	0	-	0.235	0.212	0.246	-	-	0	-	0.00%
2025-02-17	0	0.235	0.233	0.246	0.235	0.235	2,000	470	0.2350	0.235	0.233	0.246	0.235	0.235	2,000	0.2350	-12.96%
2025-02-14	0	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	0.00%
2025-02-13	0	0.270	0.233	0.270	-	-	0	0	-	0.270	0.233	0.270	-	-	0	-	0.00%
2025-02-12	0	0.270	0.232	0.270	-	-	0	0	-	0.270	0.232	0.270	-	-	0	-	0.00%
2025-02-11	0	0.270	0.232	0.270	-	-	0	0	-	0.270	0.232	0.270	-	-	0	-	0.00%
2025-02-10	0	0.270	0.232	0.270	-	-	0	0	-	0.270	0.232	0.270	-	-	0	-	0.00%
2025-02-07	0	0.270	0.231	0.270	-	-	0	0	-	0.270	0.231	0.270	-	-	0	-	0.00%
2025-02-06	0	0.270	0.231	0.270	-	-	0	0	-	0.270	0.231	0.270	-	-	0	-	0.00%
2025-02-05	0	0.270	0.224	0.270	0.233	0.270	8,000	1,938	0.2423	0.270	0.224	0.270	0.233	0.270	8,000	0.2423	-3.57%
2025-02-04	0	0.280	-	0.275	-	-	0	0	-	0.280	-	0.275	-	-	0	-	0.00%
2025-02-03	0	0.280	0.232	0.275	-	-	0	0	-	0.280	0.232	0.275	-	-	0	-	0.00%
2025-01-28	0	0.280	0.232	0.275	-	-	0	0	-	0.280	0.232	0.275	-	-	0	-	0.00%
2025-01-27	0	0.280	-	0.275	-	-	0	0	-	0.280	-	0.275	-	-	0	-	0.00%
2025-01-24	0	0.280	-	0.275	-	-	0	0	-	0.280	-	0.275	-	-	0	-	0.00%
2025-01-23	0	0.280	-	0.275	-	-	0	0	-	0.280	-	0.275	-	-	0	-	0.00%
2025-01-22	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2025-01-21	0	0.280	0.232	0.300	-	-	0	0	-	0.280	0.232	0.300	-	-	0	-	0.00%
2025-01-20	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2025-01-17	0	0.280	0.232	0.280	-	-	0	0	-	0.280	0.232	0.280	-	-	0	-	-1.75%
2025-01-16	0	0.285	-	0.285	0.295	0.295	2,000	590	0.2950	0.285	-	0.285	0.295	0.295	2,000	0.2950	3.64%
2025-01-15	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-14	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-13	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-10	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-09	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-08	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-07	0	0.275	0.231	0.275	-	-	0	0	-	0.275	0.231	0.275	-	-	0	-	0.00%
2025-01-06	0	0.275	0.231	0.275	-	-	0	0	-	0.275	0.231	0.275	-	-	0	-	0.00%
2025-01-03	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-01-02	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-12-31	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-30	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-27	0	0.275	0.232	0.280	-	-	0	0	-	0.275	0.232	0.280	-	-	0	-	0.00%
2024-12-24	0	0.275	0.232	0.280	-	-	0	0	-	0.275	0.232	0.280	-	-	0	-	0.00%
2024-12-23	0	0.275	0.227	0.280	-	-	0	0	-	0.275	0.227	0.280	-	-	0	-	0.00%
2024-12-20	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-19	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-18	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-12-17	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-16	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-13	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-12	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-11	0	0.275	0.231	0.280	-	-	0	0	-	0.275	0.231	0.280	-	-	0	-	0.00%
2024-12-10	0	0.275	0.232	0.280	-	-	0	0	-	0.275	0.232	0.280	-	-	0	-	0.00%
2024-12-09	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-06	0	0.275	0.234	0.280	-	-	0	0	-	0.275	0.234	0.280	-	-	0	-	0.00%
2024-12-05	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-04	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-12-03	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2024-12-02	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-29	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-28	0	0.280	0.232	0.280	-	-	0	0	-	0.280	0.232	0.280	-	-	0	-	0.00%
2024-11-27	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-26	0	0.280	0.232	0.280	-	-	0	0	-	0.280	0.232	0.280	-	-	0	-	0.00%
2024-11-25	0	0.280	0.232	0.280	-	-	0	0	-	0.280	0.232	0.280	-	-	0	-	0.00%
2024-11-22	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-21	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-20	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-19	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-11-18	0	0.280	0.232	0.280	-	-	0	0	-	0.280	0.232	0.280	-	-	0	-	0.00%
2024-11-15	0	0.280	0.227	0.280	0.255	0.280	10,000	2,600	0.2600	0.280	0.227	0.280	0.255	0.280	10,000	0.2600	1.82%
2024-11-14	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-13	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-11-12	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-11	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-08	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-07	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-06	0	0.275	0.232	0.280	-	-	0	0	-	0.275	0.232	0.280	-	-	0	-	0.00%
2024-11-05	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-04	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-11-01	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-10-31	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-10-30	0	0.275	0.232	0.280	-	-	0	0	-	0.275	0.232	0.280	-	-	0	-	0.00%
2024-10-29	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-10-28	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-10-25	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-10-24	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-10-23	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-10-22	0	0.275	0.223	0.275	-	-	0	0	-	0.275	0.223	0.275	-	-	0	-	-1.79%
2024-10-21	0	0.280	0.226	0.280	-	-	0	0	-	0.280	0.226	0.280	-	-	0	-	0.00%
2024-10-18	0	0.280	0.191	0.280	-	-	0	0	-	0.280	0.191	0.280	-	-	0	-	0.00%
2024-10-17	0	0.280	0.221	0.280	0.295	0.295	2,000	590	0.2950	0.280	0.221	0.280	0.295	0.295	2,000	0.2950	7.69%
2024-10-16	0	0.260	0.230	0.260	0.265	0.295	6,000	1,690	0.2817	0.260	0.230	0.260	0.265	0.295	6,000	0.2817	13.04%
2024-10-15	0	0.230	0.230	0.270	0.226	0.230	30,000	6,870	0.2290	0.230	0.230	0.270	0.226	0.230	30,000	0.2290	1.77%
2024-10-14	0	0.226	0.201	0.226	-	-	0	0	-	0.226	0.201	0.226	-	-	0	-	-0.88%
2024-10-10	0	0.228	0.205	0.228	0.230	0.230	6,000	1,380	0.2300	0.228	0.205	0.228	0.230	0.230	6,000	0.2300	-0.44%
2024-10-09	0	0.229	0.203	0.229	0.230	0.232	84,000	19,328	0.2301	0.229	0.203	0.229	0.230	0.232	84,000	0.2301	-0.43%
2024-10-08	0	0.230	0.206	0.232	-	-	0	0	-	0.230	0.206	0.232	-	-	0	-	0.00%
2024-10-07	0	0.230	0.217	0.230	0.197	0.232	152,000	32,356	0.2129	0.230	0.217	0.230	0.197	0.232	152,000	0.2129	13.86%
2024-10-04	0	0.202	0.202	0.218	0.200	0.218	722,000	156,512	0.2168	0.202	0.202	0.218	0.200	0.218	722,000	0.2168	-7.34%
2024-10-03	0	0.218	0.192	0.219	-	-	0	0	-	0.218	0.192	0.219	-	-	0	-	0.00%
2024-10-02	0	0.218	0.195	0.218	0.218	0.218	2,000	436	0.2180	0.218	0.195	0.218	0.218	0.218	2,000	0.2180	0.00%
2024-09-30	0	0.218	0.188	0.219	0.179	0.218	82,000	15,688	0.1913	0.218	0.188	0.219	0.179	0.218	82,000	0.1913	9.55%
2024-09-27	0	0.199	0.178	0.217	-	-	0	0	-	0.199	0.178	0.217	-	-	0	-	0.00%
2024-09-26	0	0.199	0.178	0.220	-	-	0	0	-	0.199	0.178	0.220	-	-	0	-	0.00%
2024-09-25	0	0.199	0.178	0.218	-	-	0	0	-	0.199	0.178	0.218	-	-	0	-	0.00%
2024-09-24	0	0.199	0.178	0.228	-	-	0	0	-	0.199	0.178	0.228	-	-	0	-	0.00%
2024-09-23	0	0.199	0.178	0.223	-	-	0	0	-	0.199	0.178	0.223	-	-	0	-	0.00%
2024-09-20	0	0.199	0.178	0.216	-	-	0	0	-	0.199	0.178	0.216	-	-	0	-	0.00%
2024-09-19	0	0.199	0.190	0.208	0.190	0.199	122,000	23,268	0.1907	0.199	0.190	0.208	0.190	0.199	122,000	0.1907	6.42%
2024-09-17	0	0.187	0.178	0.199	-	-	0	0	-	0.187	0.178	0.199	-	-	0	-	0.00%
2024-09-16	0	0.187	0.178	0.199	-	-	0	0	-	0.187	0.178	0.199	-	-	0	-	0.00%
2024-09-13	0	0.187	0.187	0.199	-	-	12,000	2,244	0.1870	0.187	0.187	0.199	-	-	12,000	0.1870	2.75%
2024-09-12	0	0.182	0.182	0.198	0.181	0.181	10,000	1,810	0.1810	0.182	0.182	0.198	0.181	0.181	10,000	0.1810	1.68%
2024-09-11	0	0.179	0.178	0.195	-	-	0	0	-	0.179	0.178	0.195	-	-	0	-	0.00%
2024-09-10	0	0.179	0.178	0.198	-	-	0	0	-	0.179	0.178	0.198	-	-	0	-	0.00%
2024-09-09	0	0.179	0.178	0.199	0.179	0.179	6,000	1,074	0.1790	0.179	0.178	0.199	0.179	0.179	6,000	0.1790	-4.28%
2024-09-05	0	0.187	0.178	0.190	-	-	0	0	-	0.187	0.178	0.190	-	-	0	-	0.00%
2024-09-04	0	0.187	0.178	0.200	-	-	0	0	-	0.187	0.178	0.200	-	-	0	-	0.00%
2024-09-03	0	0.187	0.178	0.190	-	-	0	0	-	0.187	0.178	0.190	-	-	0	-	0.00%
2024-09-02	0	0.187	0.178	0.200	-	-	0	0	-	0.187	0.178	0.200	-	-	0	-	0.00%
2024-08-30	0	0.187	0.187	0.208	-	-	0	0	-	0.187	0.187	0.208	-	-	0	-	1.63%
2024-08-29	0	0.184	0.184	0.206	0.182	0.194	102,000	19,764	0.1938	0.184	0.184	0.206	0.182	0.194	102,000	0.1938	-4.66%
2024-08-28	0	0.193	0.180	0.210	0.193	0.193	52,000	10,036	0.1930	0.193	0.180	0.210	0.193	0.193	52,000	0.1930	0.52%
2024-08-27	0	0.192	0.180	0.210	0.192	0.194	152,000	29,238	0.1924	0.192	0.180	0.210	0.192	0.194	152,000	0.1924	0.52%
2024-08-26	0	0.191	0.190	0.229	0.191	0.230	16,000	3,508	0.2193	0.191	0.190	0.229	0.191	0.230	16,000	0.2193	-22.04%
2024-08-23	0	0.245	0.236	0.245	-	-	0	0	-	0.245	0.236	0.245	-	-	0	-	-0.41%
2024-08-22	0	0.246	0.236	0.250	-	-	0	0	-	0.246	0.236	0.250	-	-	0	-	0.00%
2024-08-21	0	0.246	0.246	0.260	0.244	0.245	36,000	8,818	0.2449	0.246	0.246	0.260	0.244	0.245	36,000	0.2449	-1.60%
2024-08-20	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	0.00%
2024-08-19	0	0.250	0.236	0.275	-	-	0	0	-	0.250	0.236	0.275	-	-	0	-	0.00%
2024-08-16	0	0.250	0.236	0.275	-	-	0	0	-	0.250	0.236	0.275	-	-	0	-	0.00%
2024-08-15	0	0.250	0.236	0.275	0.250	0.250	50,000	12,500	0.2500	0.250	0.236	0.275	0.250	0.250	50,000	0.2500	0.00%
2024-08-14	0	0.250	0.236	0.280	-	-	0	0	-	0.250	0.236	0.280	-	-	0	-	0.00%
2024-08-13	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-08-12	0	0.250	0.236	0.280	-	-	0	0	-	0.250	0.236	0.280	-	-	0	-	0.00%
2024-08-09	0	0.250	0.236	0.275	-	-	0	0	-	0.250	0.236	0.275	-	-	0	-	0.00%
2024-08-08	0	0.250	0.236	0.275	-	-	0	0	-	0.250	0.236	0.275	-	-	0	-	0.00%
2024-08-07	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-08-06	0	0.250	0.236	0.265	-	-	0	0	-	0.250	0.236	0.265	-	-	0	-	0.00%
2024-08-05	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-08-02	0	0.250	0.236	0.265	-	-	0	0	-	0.250	0.236	0.265	-	-	0	-	0.00%
2024-08-01	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-07-31	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-07-30	0	0.250	0.236	0.275	-	-	0	0	-	0.250	0.236	0.275	-	-	0	-	0.00%
2024-07-29	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-07-26	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-07-25	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2024-07-24	0	0.250	0.236	0.270	0.250	0.250	40,000	10,000	0.2500	0.250	0.236	0.270	0.250	0.250	40,000	0.2500	-9.09%
2024-07-23	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-22	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-19	0	0.275	0.236	0.280	-	-	0	0	-	0.275	0.236	0.280	-	-	0	-	0.00%
2024-07-18	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-17	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-16	0	0.275	0.236	0.275	-	-	0	0	-	0.275	0.236	0.275	-	-	0	-	0.00%
2024-07-15	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-12	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-11	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-10	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-09	0	0.275	0.236	0.285	-	-	0	0	-	0.275	0.236	0.285	-	-	0	-	0.00%
2024-07-08	0	0.275	0.236	0.285	-	-	0	0	-	0.275	0.236	0.285	-	-	0	-	0.00%
2024-07-05	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-04	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-03	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-07-02	0	0.275	0.236	0.290	-	-	0	0	-	0.275	0.236	0.290	-	-	0	-	0.00%
2024-06-28	0	0.275	0.236	0.275	0.275	0.275	2,000	550	0.2750	0.275	0.236	0.275	0.275	0.275	2,000	0.2750	10.00%
2024-06-27	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2024-06-26	0	0.250	0.250	0.270	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.270	0.250	0.250	2,000	0.2500	2.88%
2024-06-25	0	0.243	-	0.270	0.243	0.243	2,000	486	0.2430	0.243	-	0.270	0.243	0.243	2,000	0.2430	-8.30%
2024-06-24	0	0.265	0.275	0.280	0.250	0.255	8,000	2,020	0.2525	0.265	0.275	0.280	0.250	0.255	8,000	0.2525	-7.02%
2024-06-21	0	0.285	0.250	0.295	-	-	0	0	-	0.285	0.250	0.295	-	-	0	-	0.00%
2024-06-20	0	0.285	0.250	0.300	-	-	0	0	-	0.285	0.250	0.300	-	-	0	-	0.00%
2024-06-19	0	0.285	0.250	0.295	-	-	0	0	-	0.285	0.250	0.295	-	-	0	-	0.00%
2024-06-18	0	0.285	0.247	0.285	-	-	0	0	-	0.285	0.247	0.285	-	-	0	-	-1.72%
2024-06-17	0	0.290	0.243	0.300	-	-	0	0	-	0.290	0.243	0.300	-	-	0	-	0.00%
2024-06-14	0	0.290	0.250	0.300	-	-	0	0	-	0.290	0.250	0.300	-	-	0	-	0.00%
2024-06-13	0	0.290	0.243	0.300	-	-	0	0	-	0.290	0.243	0.300	-	-	0	-	0.00%
2024-06-12	0	0.290	0.245	0.290	0.285	0.300	54,000	15,450	0.2861	0.290	0.245	0.290	0.285	0.300	54,000	0.2861	3.57%
2024-06-11	0	0.280	0.243	0.285	-	-	0	0	-	0.280	0.243	0.285	-	-	0	-	0.00%
2024-06-07	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-1.75%
2024-06-06	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-06-05	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-06-04	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-06-03	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-05-31	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	-3.39%
2024-05-30	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2024-05-29	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-05-28	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2024-05-27	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2024-05-24	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2024-05-23	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2024-05-22	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2024-05-21	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	-1.67%
2024-05-20	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-05-17	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-05-16	0	0.300	0.255	0.300	0.260	0.300	4,000	1,120	0.2800	0.300	0.255	0.300	0.260	0.300	4,000	0.2800	5.26%
2024-05-14	0	0.285	0.248	0.300	-	-	0	0	-	0.285	0.248	0.300	-	-	0	-	0.00%
2024-05-13	0	0.285	0.250	0.300	-	-	0	0	-	0.285	0.250	0.300	-	-	0	-	0.00%
2024-05-10	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	-1.72%
2024-05-09	0	0.290	0.249	0.290	-	-	0	0	-	0.290	0.249	0.290	-	-	0	-	-3.33%
2024-05-08	0	0.300	0.248	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.248	0.300	0.300	0.300	2,000	0.3000	9.09%
2024-05-07	0	0.275	0.244	0.275	0.245	0.300	14,000	3,600	0.2571	0.275	0.244	0.275	0.245	0.300	14,000	0.2571	12.24%
2024-05-06	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2024-05-03	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2024-05-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-04-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-04-29	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2024-04-26	0	0.270	0.242	0.275	0.237	0.270	6,000	1,554	0.2590	0.270	0.242	0.275	0.237	0.270	6,000	0.2590	-3.57%
2024-04-25	0	0.280	0.240	0.280	0.236	0.280	6,000	1,582	0.2637	0.280	0.240	0.280	0.236	0.280	6,000	0.2637	0.00%
2024-04-24	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-04-23	0	0.280	0.238	0.280	-	-	0	0	-	0.280	0.238	0.280	-	-	0	-	0.00%
2024-04-22	0	0.280	-	0.280	0.270	0.300	4,000	1,140	0.2850	0.280	-	0.280	0.270	0.300	4,000	0.2850	0.00%
2024-04-19	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2024-04-18	0	0.290	-	0.290	0.280	0.300	16,000	4,540	0.2838	0.290	-	0.290	0.280	0.300	16,000	0.2838	0.00%
2024-04-17	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-04-16	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-04-15	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-12	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-11	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-10	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-09	0	0.290	0.238	0.290	-	-	0	0	-	0.290	0.238	0.290	-	-	0	-	0.00%
2024-04-08	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-05	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-03	0	0.290	0.236	0.300	-	-	0	0	-	0.290	0.236	0.300	-	-	0	-	0.00%
2024-04-02	0	0.290	0.243	0.290	-	-	0	0	-	0.290	0.243	0.290	-	-	0	-	0.00%
2024-03-28	0	0.290	0.250	0.290	0.232	0.300	40,000	10,328	0.2582	0.290	0.250	0.290	0.232	0.300	40,000	0.2582	41.46%
2024-03-27	0	0.205	-	0.227	-	-	0	0	-	0.205	-	0.227	-	-	0	-	0.00%
2024-03-26	0	0.205	0.185	0.232	-	-	0	0	-	0.205	0.185	0.232	-	-	0	-	0.00%
2024-03-25	0	0.205	-	0.232	-	-	0	0	-	0.205	-	0.232	-	-	0	-	0.00%
2024-03-22	0	0.205	-	0.223	-	-	0	0	-	0.205	-	0.223	-	-	0	-	0.00%
2024-03-21	0	0.205	0.185	0.226	-	-	0	0	-	0.205	0.185	0.226	-	-	0	-	0.00%
2024-03-20	0	0.205	0.185	0.236	-	-	0	0	-	0.205	0.185	0.236	-	-	0	-	0.00%
2024-03-19	0	0.205	0.205	0.219	-	-	0	0	-	0.205	0.205	0.219	-	-	0	-	2.50%
2024-03-18	0	0.200	0.200	0.221	0.200	0.200	2,000	400	0.2000	0.200	0.200	0.221	0.200	0.200	2,000	0.2000	-10.31%
2024-03-15	0	0.223	-	0.245	-	-	0	0	-	0.223	-	0.245	-	-	0	-	0.00%
2024-03-14	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2024-03-13	0	0.223	-	0.245	-	-	0	0	-	0.223	-	0.245	-	-	0	-	0.00%
2024-03-12	0	0.223	-	0.245	-	-	0	0	-	0.223	-	0.245	-	-	0	-	0.00%
2024-03-11	0	0.223	-	0.245	-	-	0	0	-	0.223	-	0.245	-	-	0	-	0.00%
2024-03-08	0	0.223	-	0.245	-	-	0	0	-	0.223	-	0.245	-	-	0	-	0.00%
2024-03-07	0	0.223	0.223	0.245	-	-	2,000	446	0.2230	0.223	0.223	0.245	-	-	2,000	0.2230	0.90%
2024-03-06	0	0.221	-	0.245	-	-	0	0	-	0.221	-	0.245	-	-	0	-	0.00%
2024-03-05	0	0.221	-	0.245	-	-	0	0	-	0.221	-	0.245	-	-	0	-	0.00%
2024-03-04	0	0.221	0.160	0.245	-	-	0	0	-	0.221	0.160	0.245	-	-	0	-	0.00%
2024-03-01	0	0.221	0.141	0.245	-	-	0	0	-	0.221	0.141	0.245	-	-	0	-	0.00%
2024-02-29	0	0.221	0.152	0.246	-	-	0	0	-	0.221	0.152	0.246	-	-	0	-	0.00%
2024-02-28	0	0.221	0.221	0.239	0.221	0.221	46,000	10,166	0.2210	0.221	0.221	0.239	0.221	0.221	46,000	0.2210	4.25%
2024-02-27	0	0.212	0.212	0.265	-	-	2,000	424	0.2120	0.212	0.212	0.265	-	-	2,000	0.2120	-20.00%
2024-02-26	0	0.265	0.151	0.265	-	-	0	0	-	0.265	0.151	0.265	-	-	0	-	0.00%
2024-02-23	0	0.265	-	0.270	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2024-02-22	0	0.265	0.235	0.270	-	-	0	0	-	0.265	0.235	0.270	-	-	0	-	0.00%
2024-02-21	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2024-02-20	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2024-02-19	0	0.265	0.235	0.265	-	-	0	0	-	0.265	0.235	0.265	-	-	0	-	0.00%
2024-02-16	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2024-02-15	0	0.265	0.074	0.265	-	-	0	0	-	0.265	0.074	0.265	-	-	0	-	0.00%
2024-02-14	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2024-02-09	0	0.265	0.031	0.275	-	-	0	0	-	0.265	0.031	0.275	-	-	0	-	0.00%
2024-02-08	0	0.265	0.089	0.275	-	-	0	0	-	0.265	0.089	0.275	-	-	0	-	0.00%
2024-02-07	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2024-02-06	0	0.265	0.043	0.265	-	-	0	0	-	0.265	0.043	0.265	-	-	0	-	0.00%
2024-02-05	0	0.265	-	0.265	-	-	2,000	470	0.2350	0.265	-	0.265	-	-	2,000	0.2350	0.00%
2024-02-02	0	0.265	-	0.265	-	-	4,000	1,050	0.2625	0.265	-	0.265	-	-	4,000	0.2625	-7.02%
2024-02-01	0	0.285	0.260	0.280	-	-	0	0	-	0.285	0.260	0.280	-	-	0	-	-5.00%
2024-01-31	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-01-30	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-01-29	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-01-26	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-01-25	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2024-01-24	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-01-23	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-01-22	0	0.300	0.260	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.260	0.300	0.300	0.300	4,000	0.3000	11.11%
2024-01-19	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2024-01-18	0	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2024-01-17	0	0.270	0.248	0.270	-	-	0	0	-	0.270	0.248	0.270	-	-	0	-	0.00%
2024-01-16	0	0.270	0.250	0.335	-	-	0	0	-	0.270	0.250	0.335	-	-	0	-	0.00%
2024-01-15	0	0.270	0.255	0.335	-	-	0	0	-	0.270	0.255	0.335	-	-	0	-	0.00%
2024-01-12	0	0.270	0.260	0.335	-	-	0	0	-	0.270	0.260	0.335	-	-	0	-	0.00%
2024-01-11	0	0.270	0.260	0.335	-	-	0	0	-	0.270	0.260	0.335	-	-	0	-	0.00%
2024-01-10	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2024-01-09	0	0.270	0.255	0.270	0.300	0.300	2,000	600	0.3000	0.270	0.255	0.270	0.300	0.300	2,000	0.3000	3.85%
2024-01-08	0	0.260	0.250	0.335	-	-	0	0	-	0.260	0.250	0.335	-	-	0	-	0.00%
2024-01-05	0	0.260	0.250	0.275	0.260	0.260	40,000	10,400	0.2600	0.260	0.250	0.275	0.260	0.260	40,000	0.2600	-1.89%
2024-01-04	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-1.85%
2024-01-03	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-3.57%
2024-01-02	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	-3.45%
2023-12-29	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2023-12-28	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2023-12-27	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2023-12-22	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2023-12-21	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2023-12-20	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2023-12-19	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2023-12-18	0	0.295	0.270	0.330	-	-	0	0	-	0.295	0.270	0.330	-	-	0	-	0.00%
2023-12-15	0	0.295	0.275	0.330	-	-	0	0	-	0.295	0.275	0.330	-	-	0	-	0.00%
2023-12-14	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	-1.67%
2023-12-13	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2023-12-12	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-12-11	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2023-12-08	0	0.300	0.275	0.300	0.300	0.300	8,000	2,380	0.2975	0.300	0.275	0.300	0.300	0.300	8,000	0.2975	17.65%
2023-12-07	0	0.255	0.255	0.280	0.255	0.260	14,000	3,580	0.2557	0.255	0.255	0.280	0.255	0.260	14,000	0.2557	-15.00%
2023-12-06	0	0.300	0.265	0.325	-	-	0	0	-	0.300	0.265	0.325	-	-	0	-	0.00%
2023-12-05	0	0.300	0.255	0.325	-	-	0	0	-	0.300	0.255	0.325	-	-	0	-	0.00%
2023-12-04	0	0.300	0.270	0.355	-	-	0	0	-	0.300	0.270	0.355	-	-	0	-	0.00%
2023-12-01	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2023-11-30	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-11-29	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2023-11-28	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2023-11-27	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2023-11-24	0	0.300	0.300	0.395	0.290	0.300	1,184,000	355,180	0.3000	0.300	0.300	0.395	0.290	0.300	1,184,000	0.3000	3.45%
2023-11-23	0	0.290	0.255	0.290	0.230	0.350	28,000	7,560	0.2700	0.290	0.255	0.290	0.230	0.350	28,000	0.2700	-3.33%
2023-11-22	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2023-11-21	0	0.300	0.270	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.270	0.300	0.310	0.310	2,000	0.3100	3.45%
2023-11-20	0	0.290	0.265	0.300	0.260	0.290	14,000	3,800	0.2714	0.290	0.265	0.300	0.260	0.290	14,000	0.2714	0.00%
2023-11-17	0	0.290	0.270	0.290	0.310	0.310	2,000	620	0.3100	0.290	0.270	0.290	0.310	0.310	2,000	0.3100	7.41%
2023-11-16	0	0.270	0.270	0.300	0.270	0.270	142,000	38,340	0.2700	0.270	0.270	0.300	0.270	0.270	142,000	0.2700	-10.00%
2023-11-15	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-11-14	0	0.300	0.275	0.300	0.330	0.330	2,000	660	0.3300	0.300	0.275	0.300	0.330	0.330	2,000	0.3300	0.00%
2023-11-13	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2023-11-10	0	0.300	0.260	0.300	0.250	0.360	12,000	3,430	0.2858	0.300	0.260	0.300	0.250	0.360	12,000	0.2858	3.45%
2023-11-09	0	0.290	0.275	0.295	-	-	0	0	-	0.290	0.275	0.295	-	-	0	-	0.00%
2023-11-08	0	0.290	0.280	0.290	0.265	0.350	62,000	17,900	0.2887	0.290	0.280	0.290	0.265	0.350	62,000	0.2887	0.00%
2023-11-07	0	0.290	0.265	0.290	0.290	0.290	170,000	49,300	0.2900	0.290	0.265	0.290	0.290	0.290	170,000	0.2900	0.00%
2023-11-06	0	0.290	0.270	0.320	-	-	0	0	-	0.290	0.270	0.320	-	-	0	-	0.00%
2023-11-03	0	0.290	0.265	0.280	0.250	0.310	306,000	78,410	0.2562	0.290	0.265	0.280	0.250	0.310	306,000	0.2562	-9.38%
2023-11-02	0	0.320	0.260	0.320	0.330	0.330	2,000	660	0.3300	0.320	0.260	0.320	0.330	0.330	2,000	0.3300	12.28%
2023-11-01	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-10-31	0	0.285	0.250	0.285	0.248	0.295	10,000	2,676	0.2676	0.285	0.250	0.285	0.248	0.295	10,000	0.2676	3.64%
2023-10-30	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2023-10-27	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2023-10-26	0	0.275	0.250	0.295	0.245	0.310	6,000	1,660	0.2767	0.275	0.250	0.295	0.245	0.310	6,000	0.2767	-1.79%
2023-10-25	0	0.280	0.242	0.280	-	-	0	0	-	0.280	0.242	0.280	-	-	0	-	0.00%
2023-10-24	0	0.280	0.241	0.280	-	-	0	0	-	0.280	0.241	0.280	-	-	0	-	0.00%
2023-10-20	0	0.280	0.240	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.240	0.280	0.280	0.280	2,000	0.2800	0.00%
2023-10-19	0	0.280	0.239	0.280	0.230	0.295	50,000	11,772	0.2354	0.280	0.239	0.280	0.230	0.295	50,000	0.2354	1.82%
2023-10-18	0	0.275	0.230	0.275	0.285	0.285	6,000	1,670	0.2783	0.275	0.230	0.275	0.285	0.285	6,000	0.2783	12.70%
2023-10-17	0	0.244	0.215	0.244	0.200	0.320	1,010,000	305,952	0.3029	0.244	0.215	0.244	0.200	0.320	1,010,000	0.3029	-12.86%
2023-10-16	0	0.280	0.250	0.285	-	-	0	0	-	0.280	0.250	0.285	-	-	0	-	0.00%
2023-10-13	0	0.280	0.250	0.285	-	-	0	0	-	0.280	0.250	0.285	-	-	0	-	0.00%
2023-10-12	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	-1.75%
2023-10-11	0	0.285	0.255	0.285	0.250	0.285	146,000	36,630	0.2509	0.285	0.255	0.285	0.250	0.285	146,000	0.2509	0.00%
2023-10-10	0	0.285	0.250	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.285	0.285	0.285	2,000	0.2850	5.56%
2023-10-09	0	0.270	0.240	0.285	-	-	0	0	-	0.270	0.240	0.285	-	-	0	-	0.00%
2023-10-06	0	0.270	0.248	0.270	-	-	0	0	-	0.270	0.248	0.270	-	-	0	-	-3.57%
2023-10-05	0	0.280	0.246	0.280	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2023-10-04	0	0.280	0.246	0.280	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2023-10-03	0	0.280	0.248	0.280	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2023-09-29	0	0.280	0.248	0.280	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2023-09-28	0	0.280	0.246	0.280	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2023-09-27	0	0.280	0.246	0.280	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2023-09-26	0	0.280	0.247	0.280	-	-	0	0	-	0.280	0.247	0.280	-	-	0	-	0.00%
2023-09-25	0	0.280	0.250	0.280	0.250	0.285	10,000	2,730	0.2730	0.280	0.250	0.280	0.250	0.285	10,000	0.2730	14.29%
2023-09-22	0	0.245	-	0.275	0.245	0.250	52,000	12,750	0.2452	0.245	-	0.275	0.245	0.250	52,000	0.2452	-12.50%
2023-09-21	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-1.75%
2023-09-20	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-09-19	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2023-09-18	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-09-15	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-09-14	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-09-13	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-3.39%
2023-09-12	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-3.28%
2023-09-11	0	0.305	0.265	0.305	0.265	0.305	36,000	9,740	0.2706	0.305	0.265	0.305	0.265	0.305	36,000	0.2706	3.39%
2023-09-07	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2023-09-06	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2023-09-05	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2023-09-04	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	0.00%
2023-08-31	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-1.64%
2023-08-30	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	0.00%
2023-08-29	0	0.305	0.265	0.305	0.290	0.305	270,000	78,380	0.2903	0.305	0.265	0.305	0.290	0.305	270,000	0.2903	5.17%
2023-08-28	0	0.290	0.260	0.290	0.260	0.300	120,000	31,670	0.2639	0.290	0.260	0.290	0.260	0.300	120,000	0.2639	-4.92%
2023-08-25	0	0.305	0.255	0.305	0.265	0.305	200,000	53,080	0.2654	0.305	0.255	0.305	0.265	0.305	200,000	0.2654	0.00%
2023-08-24	0	0.305	0.300	0.305	0.200	0.315	752,000	216,346	0.2877	0.305	0.300	0.305	0.200	0.315	752,000	0.2877	35.56%
2023-08-23	0	0.225	0.208	0.226	0.199	0.226	296,000	64,936	0.2194	0.225	0.208	0.226	0.199	0.226	296,000	0.2194	17.19%
2023-08-22	0	0.192	0.170	0.204	-	-	0	0	-	0.192	0.170	0.204	-	-	0	-	0.00%
2023-08-21	0	0.192	0.170	0.204	-	-	0	0	-	0.192	0.170	0.204	-	-	0	-	0.00%
2023-08-18	0	0.192	0.170	0.207	-	-	0	0	-	0.192	0.170	0.207	-	-	0	-	0.00%
2023-08-17	0	0.192	0.170	0.206	-	-	0	0	-	0.192	0.170	0.206	-	-	0	-	0.00%
2023-08-16	0	0.192	0.170	0.207	-	-	0	0	-	0.192	0.170	0.207	-	-	0	-	0.00%
2023-08-15	0	0.192	0.170	0.208	-	-	0	0	-	0.192	0.170	0.208	-	-	0	-	0.00%
2023-08-14	0	0.192	0.170	0.206	-	-	0	0	-	0.192	0.170	0.206	-	-	0	-	0.00%
2023-08-11	0	0.192	0.192	0.208	-	-	0	0	-	0.192	0.192	0.208	-	-	0	-	0.00%
2023-08-10	0	0.192	0.192	0.210	0.191	0.210	202,000	42,382	0.2098	0.192	0.192	0.210	0.191	0.210	202,000	0.2098	-8.57%
2023-08-09	0	0.210	0.190	0.230	-	-	0	0	-	0.210	0.190	0.230	-	-	0	-	0.00%
2023-08-08	0	0.210	0.190	0.230	-	-	0	0	-	0.210	0.190	0.230	-	-	0	-	0.00%
2023-08-07	0	0.210	0.188	-	0.210	0.210	20,000	4,200	0.2100	0.210	0.188	-	0.210	0.210	20,000	0.2100	0.00%
2023-08-04	0	0.210	0.187	0.230	-	-	0	0	-	0.210	0.187	0.230	-	-	0	-	0.00%
2023-08-03	0	0.210	0.186	0.230	-	-	0	0	-	0.210	0.186	0.230	-	-	0	-	0.00%
2023-08-02	0	0.210	0.188	0.230	-	-	0	0	-	0.210	0.188	0.230	-	-	0	-	0.00%
2023-08-01	0	0.210	0.188	0.230	0.210	0.210	6,000	1,260	0.2100	0.210	0.188	0.230	0.210	0.210	6,000	0.2100	0.00%
2023-07-31	0	0.210	0.186	0.230	-	-	0	0	-	0.210	0.186	0.230	-	-	0	-	0.00%
2023-07-28	0	0.210	0.185	0.230	-	-	0	0	-	0.210	0.185	0.230	-	-	0	-	0.00%
2023-07-27	0	0.210	0.190	-	0.210	0.210	2,000	420	0.2100	0.210	0.190	-	0.210	0.210	2,000	0.2100	0.00%
2023-07-26	0	0.210	0.185	0.210	0.228	0.232	56,000	12,876	0.2299	0.210	0.185	0.210	0.228	0.232	56,000	0.2299	3.45%
2023-07-25	0	0.203	0.185	0.203	-	-	0	0	-	0.203	0.185	0.203	-	-	0	-	0.00%
2023-07-24	0	0.203	0.178	0.203	-	-	0	0	-	0.203	0.178	0.203	-	-	0	-	0.00%
2023-07-21	0	0.203	0.178	0.230	-	-	0	0	-	0.203	0.178	0.230	-	-	0	-	0.00%
2023-07-20	0	0.203	0.181	0.203	-	-	0	0	-	0.203	0.181	0.203	-	-	0	-	0.00%
2023-07-19	0	0.203	0.183	0.230	-	-	0	0	-	0.203	0.183	0.230	-	-	0	-	0.00%
2023-07-18	0	0.203	0.180	0.230	-	-	0	0	-	0.203	0.180	0.230	-	-	0	-	0.00%
2023-07-14	0	0.203	0.183	0.232	-	-	0	0	-	0.203	0.183	0.232	-	-	0	-	0.00%
2023-07-13	0	0.203	0.182	0.203	-	-	0	0	-	0.203	0.182	0.203	-	-	0	-	0.00%
2023-07-12	0	0.203	0.183	0.232	-	-	0	0	-	0.203	0.183	0.232	-	-	0	-	0.00%
2023-07-11	0	0.203	0.183	0.232	-	-	0	0	-	0.203	0.183	0.232	-	-	0	-	0.00%
2023-07-10	0	0.203	0.183	0.232	-	-	0	0	-	0.203	0.183	0.232	-	-	0	-	0.00%
2023-07-07	0	0.203	0.180	0.230	-	-	0	0	-	0.203	0.180	0.230	-	-	0	-	0.00%
2023-07-06	0	0.203	0.180	0.230	-	-	0	0	-	0.203	0.180	0.230	-	-	0	-	0.00%
2023-07-05	0	0.203	0.178	0.230	-	-	0	0	-	0.203	0.178	0.230	-	-	0	-	0.00%
2023-07-04	0	0.203	0.182	0.230	-	-	0	0	-	0.203	0.182	0.230	-	-	0	-	0.00%
2023-07-03	0	0.203	0.180	-	0.196	0.203	42,000	8,482	0.2020	0.203	0.180	-	0.196	0.203	42,000	0.2020	2.01%
2023-06-30	0	0.199	0.178	0.199	0.200	0.200	52,000	10,356	0.1992	0.199	0.178	0.199	0.200	0.200	52,000	0.1992	-0.50%
2023-06-29	0	0.200	0.186	0.200	0.201	0.201	60,000	12,060	0.2010	0.200	0.186	0.200	0.201	0.201	60,000	0.2010	10.50%
2023-06-28	0	0.181	0.181	0.203	-	-	0	0	-	0.181	0.181	0.203	-	-	0	-	0.00%
2023-06-27	0	0.181	0.170	0.198	-	-	0	0	-	0.181	0.170	0.198	-	-	0	-	0.00%
2023-06-26	0	0.181	0.170	0.199	-	-	0	0	-	0.181	0.170	0.199	-	-	0	-	0.00%
2023-06-23	0	0.181	0.170	0.203	-	-	0	0	-	0.181	0.170	0.203	-	-	0	-	0.00%
2023-06-21	0	0.181	0.170	0.200	-	-	0	0	-	0.181	0.170	0.200	-	-	0	-	0.00%
2023-06-20	0	0.181	0.181	0.206	0.181	0.187	30,000	5,444	0.1815	0.181	0.181	0.206	0.181	0.187	30,000	0.1815	-10.40%
2023-06-19	0	0.202	0.201	0.232	0.202	0.212	64,000	13,548	0.2117	0.202	0.201	0.232	0.202	0.212	64,000	0.2117	-4.72%
2023-06-16	0	0.212	0.196	0.212	0.180	0.226	92,000	19,564	0.2127	0.212	0.196	0.212	0.180	0.226	92,000	0.2127	17.78%
2023-06-15	0	0.180	0.172	0.204	0.180	0.180	10,000	1,800	0.1800	0.180	0.172	0.204	0.180	0.180	10,000	0.1800	-5.26%
2023-06-14	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2023-06-13	0	0.190	-	0.213	-	-	0	0	-	0.190	-	0.213	-	-	0	-	0.00%
2023-06-12	0	0.190	0.190	0.209	0.190	0.190	8,000	1,520	0.1900	0.190	0.190	0.209	0.190	0.190	8,000	0.1900	-9.52%
2023-06-09	0	0.210	0.126	0.210	0.214	0.214	10,000	1,948	0.1948	0.210	0.126	0.210	0.214	0.214	10,000	0.1948	10.53%
2023-06-08	0	0.190	0.124	0.190	0.190	0.190	4,000	760	0.1900	0.190	0.124	0.190	0.190	0.190	4,000	0.1900	-4.52%
2023-06-07	0	0.199	0.199	0.200	0.199	0.208	80,000	16,462	0.2058	0.199	0.199	0.200	0.199	0.208	80,000	0.2058	-5.24%
2023-06-06	0	0.210	0.200	0.210	0.214	0.214	80,000	17,120	0.2140	0.210	0.200	0.210	0.214	0.214	80,000	0.2140	-1.87%
2023-06-05	0	0.214	0.200	0.214	-	-	0	0	-	0.214	0.200	0.214	-	-	0	-	-0.47%
2023-06-02	0	0.215	0.200	0.215	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	-3.59%
2023-06-01	0	0.223	0.200	0.223	-	-	0	0	-	0.223	0.200	0.223	-	-	0	-	-0.45%
2023-05-31	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	0.00%
2023-05-30	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	-0.44%
2023-05-29	0	0.225	0.200	0.225	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	0.00%
2023-05-25	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2023-05-24	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2023-05-23	0	0.225	0.200	0.225	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	0.00%
2023-05-22	0	0.225	0.200	0.225	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	-1.32%
2023-05-19	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2023-05-18	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2023-05-17	0	0.228	0.152	0.228	0.234	0.234	2,000	468	0.2340	0.228	0.152	0.228	0.234	0.234	2,000	0.2340	-2.56%
2023-05-16	0	0.234	0.200	0.234	-	-	0	0	-	0.234	0.200	0.234	-	-	0	-	-0.85%
2023-05-15	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2023-05-12	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2023-05-11	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2023-05-10	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2023-05-09	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2023-05-08	0	0.236	0.220	0.236	-	-	0	0	-	0.236	0.220	0.236	-	-	0	-	0.00%
2023-05-05	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2023-05-04	0	0.236	0.195	0.236	-	-	0	0	-	0.236	0.195	0.236	-	-	0	-	-0.42%
2023-05-03	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2023-05-02	0	0.237	0.122	0.237	-	-	0	0	-	0.237	0.122	0.237	-	-	0	-	0.00%
2023-04-28	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2023-04-27	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2023-04-26	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2023-04-25	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2023-04-24	0	0.237	0.210	0.237	0.210	0.244	52,000	10,994	0.2114	0.237	0.210	0.237	0.210	0.244	52,000	0.2114	10.23%
2023-04-21	0	0.215	0.210	0.215	-	-	0	0	-	0.215	0.210	0.215	-	-	0	-	0.00%
2023-04-20	0	0.215	0.210	0.245	0.215	0.215	10,000	2,150	0.2150	0.215	0.210	0.245	0.215	0.215	10,000	0.2150	0.00%
2023-04-19	0	0.215	0.215	0.243	0.215	0.260	72,000	16,436	0.2283	0.215	0.215	0.243	0.215	0.260	72,000	0.2283	-6.52%
2023-04-18	0	0.230	0.230	0.255	0.230	0.234	760,000	177,036	0.2329	0.230	0.230	0.255	0.230	0.234	760,000	0.2329	-20.69%
2023-04-17	0	0.290	0.250	0.290	0.260	0.290	6,000	1,640	0.2733	0.290	0.250	0.290	0.260	0.290	6,000	0.2733	0.00%
2023-04-14	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2023-04-13	0	0.290	0.270	0.290	0.300	0.300	2,000	600	0.3000	0.290	0.270	0.290	0.300	0.300	2,000	0.3000	7.41%
2023-04-12	0	0.270	0.260	0.285	0.270	0.295	24,000	6,530	0.2721	0.270	0.260	0.285	0.270	0.295	24,000	0.2721	1.89%
2023-04-11	0	0.265	0.265	0.285	0.255	0.290	20,000	5,350	0.2675	0.265	0.265	0.285	0.255	0.290	20,000	0.2675	-8.62%
2023-04-06	0	0.290	0.265	0.295	0.265	0.300	10,000	2,840	0.2840	0.290	0.265	0.295	0.265	0.300	10,000	0.2840	1.75%
2023-04-04	0	0.285	0.270	0.285	0.285	0.315	117,000	34,395	0.2940	0.285	0.270	0.285	0.285	0.315	117,000	0.2940	0.00%
2023-04-03	0	0.285	0.260	0.285	0.255	0.290	8,000	2,230	0.2788	0.285	0.260	0.285	0.255	0.290	8,000	0.2788	0.00%
2023-03-31	0	0.285	0.260	0.285	0.250	0.290	28,000	7,600	0.2714	0.285	0.260	0.285	0.250	0.290	28,000	0.2714	-1.72%
2023-03-30	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-3.33%
2023-03-29	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-03-28	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-03-27	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-03-24	0	0.300	0.270	0.300	0.265	0.340	24,000	7,400	0.3083	0.300	0.270	0.300	0.265	0.340	24,000	0.3083	15.38%
2023-03-23	0	0.260	0.260	0.280	0.260	0.280	20,000	5,560	0.2780	0.260	0.260	0.280	0.260	0.280	20,000	0.2780	-13.33%
2023-03-22	0	0.300	0.270	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.270	0.300	0.310	0.310	2,000	0.3100	0.00%
2023-03-21	0	0.300	0.270	0.300	0.295	0.330	4,000	1,250	0.3125	0.300	0.270	0.300	0.295	0.330	4,000	0.3125	0.00%
2023-03-20	0	0.300	0.265	0.300	0.290	0.340	22,000	6,660	0.3027	0.300	0.265	0.300	0.290	0.340	22,000	0.3027	0.00%
2023-03-17	0	0.300	0.265	0.300	0.265	0.320	10,000	3,030	0.3030	0.300	0.265	0.300	0.265	0.320	10,000	0.3030	0.00%
2023-03-16	0	0.300	0.265	0.300	0.260	0.320	40,000	11,980	0.2995	0.300	0.265	0.300	0.260	0.320	40,000	0.2995	0.00%
2023-03-15	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2023-03-14	0	0.300	0.243	0.300	0.340	0.340	2,000	680	0.3400	0.300	0.243	0.300	0.340	0.340	2,000	0.3400	3.45%
2023-03-13	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2023-03-10	0	0.295	0.240	0.295	0.211	0.340	376,000	101,074	0.2688	0.295	0.240	0.295	0.211	0.340	376,000	0.2688	24.47%
2023-03-09	0	0.237	0.190	0.237	0.248	0.260	26,000	6,634	0.2552	0.237	0.190	0.237	0.248	0.260	26,000	0.2552	3.49%
2023-03-08	0	0.229	0.205	0.218	0.229	0.238	22,000	5,200	0.2364	0.229	0.205	0.218	0.229	0.238	22,000	0.2364	-3.78%
2023-03-07	0	0.238	0.229	0.238	0.238	0.300	196,000	52,762	0.2692	0.238	0.229	0.238	0.238	0.300	196,000	0.2692	-4.80%
2023-03-06	0	0.250	0.150	0.250	0.250	0.270	4,000	1,040	0.2600	0.250	0.150	0.250	0.250	0.270	4,000	0.2600	0.00%
2023-03-03	0	0.250	0.232	0.270	0.250	0.250	2,000	500	0.2500	0.250	0.232	0.270	0.250	0.250	2,000	0.2500	-7.41%
2023-03-02	0	0.270	0.207	0.260	0.280	0.280	2,000	560	0.2800	0.270	0.207	0.260	0.280	0.280	2,000	0.2800	8.00%
2023-03-01	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-02-28	0	0.250	0.205	0.250	0.228	0.250	6,000	1,430	0.2383	0.250	0.205	0.250	0.228	0.250	6,000	0.2383	5.49%
2023-02-27	0	0.237	0.205	0.226	0.223	0.238	4,000	922	0.2305	0.237	0.205	0.226	0.223	0.238	4,000	0.2305	19.10%
2023-02-24	0	0.199	0.199	0.230	0.199	0.208	6,000	1,228	0.2047	0.199	0.199	0.230	0.199	0.208	6,000	0.2047	-14.59%
2023-02-23	0	0.233	0.221	0.222	0.213	0.260	31,000	6,866	0.2215	0.233	0.221	0.222	0.213	0.260	31,000	0.2215	-1.27%
2023-02-22	0	0.236	0.200	0.233	0.200	0.265	18,000	4,164	0.2313	0.236	0.200	0.233	0.200	0.265	18,000	0.2313	1.29%
2023-02-21	0	0.233	0.233	0.248	0.207	0.280	70,000	17,470	0.2496	0.233	0.233	0.248	0.207	0.280	70,000	0.2496	0.43%
2023-02-20	0	0.232	0.232	0.260	0.232	0.260	20,000	4,854	0.2427	0.232	0.232	0.260	0.232	0.260	20,000	0.2427	-15.64%
2023-02-17	0	0.275	0.270	0.355	-	-	0	0	-	0.275	0.270	0.355	-	-	0	-	-1.79%
2023-02-16	0	0.280	0.270	0.350	-	-	0	0	-	0.280	0.270	0.350	-	-	0	-	0.00%
2023-02-15	0	0.280	0.280	0.350	0.280	0.280	22,000	6,160	0.2800	0.280	0.280	0.350	0.280	0.280	22,000	0.2800	-15.15%
2023-02-14	0	0.330	0.275	0.350	-	-	0	0	-	0.330	0.275	0.350	-	-	0	-	0.00%
2023-02-13	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2023-02-10	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2023-02-09	0	0.330	0.275	0.355	-	-	0	0	-	0.330	0.275	0.355	-	-	0	-	0.00%
2023-02-08	0	0.330	0.270	0.330	0.340	0.340	2,000	680	0.3400	0.330	0.270	0.330	0.340	0.340	2,000	0.3400	3.13%
2023-02-07	0	0.320	0.270	0.350	-	-	0	0	-	0.320	0.270	0.350	-	-	0	-	0.00%
2023-02-06	0	0.320	0.270	0.345	-	-	0	0	-	0.320	0.270	0.345	-	-	0	-	0.00%
2023-02-03	0	0.320	0.280	0.350	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2023-02-02	0	0.320	0.275	0.350	-	-	0	0	-	0.320	0.275	0.350	-	-	0	-	0.00%
2023-02-01	0	0.320	0.280	0.345	-	-	0	0	-	0.320	0.280	0.345	-	-	0	-	0.00%
2023-01-31	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2023-01-30	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2023-01-27	0	0.320	0.280	0.340	-	-	0	0	-	0.320	0.280	0.340	-	-	0	-	0.00%
2023-01-26	0	0.320	0.275	0.320	0.335	0.340	4,000	1,350	0.3375	0.320	0.275	0.320	0.335	0.340	4,000	0.3375	1.59%
2023-01-20	0	0.315	0.140	0.315	0.320	0.320	2,000	640	0.3200	0.315	0.140	0.315	0.320	0.320	2,000	0.3200	8.62%
2023-01-19	0	0.290	0.242	0.290	0.300	0.320	102,000	30,640	0.3004	0.290	0.242	0.290	0.300	0.320	102,000	0.3004	5.45%
2023-01-18	0	0.275	0.275	0.300	0.275	0.310	4,000	1,170	0.2925	0.275	0.275	0.300	0.275	0.310	4,000	0.2925	3.77%
2023-01-17	0	0.265	0.245	0.320	-	-	0	0	-	0.265	0.245	0.320	-	-	0	-	0.00%
2023-01-16	0	0.265	0.265	0.300	-	-	0	0	-	0.265	0.265	0.300	-	-	0	-	6.00%
2023-01-13	0	0.250	0.250	0.270	0.250	0.340	24,000	6,230	0.2596	0.250	0.250	0.270	0.250	0.340	24,000	0.2596	0.81%
2023-01-12	0	0.248	0.240	0.248	0.250	0.355	6,000	1,710	0.2850	0.248	0.240	0.248	0.250	0.355	6,000	0.2850	-11.43%
2023-01-11	0	0.280	0.212	0.280	0.360	0.360	2,000	720	0.3600	0.280	0.212	0.280	0.360	0.360	2,000	0.3600	24.44%
2023-01-10	0	0.225	0.203	-	-	-	0	0	-	0.225	0.203	-	-	-	0	-	0.00%
2023-01-09	0	0.225	0.203	-	-	-	0	0	-	0.225	0.203	-	-	-	0	-	0.00%
2023-01-06	0	0.225	0.202	-	-	-	0	0	-	0.225	0.202	-	-	-	0	-	0.00%
2023-01-05	0	0.225	0.215	0.225	0.215	0.229	76,000	16,482	0.2169	0.225	0.215	0.225	0.215	0.229	76,000	0.2169	3.69%
2023-01-04	0	0.217	0.196	0.217	-	-	0	0	-	0.217	0.196	0.217	-	-	0	-	-0.91%
2023-01-03	0	0.219	0.197	0.219	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	-2.23%
2022-12-30	0	0.224	0.201	0.224	-	-	0	0	-	0.224	0.201	0.224	-	-	0	-	0.00%
2022-12-29	0	0.224	0.193	0.224	-	-	0	0	-	0.224	0.193	0.224	-	-	0	-	-0.88%
2022-12-28	0	0.226	0.192	0.226	0.226	0.226	2,000	452	0.2260	0.226	0.192	0.226	0.226	0.226	2,000	0.2260	7.62%
2022-12-23	0	0.210	0.182	0.210	0.210	0.210	2,000	420	0.2100	0.210	0.182	0.210	0.210	0.210	2,000	0.2100	5.00%
2022-12-22	0	0.200	0.186	0.205	0.185	0.204	8,000	1,582	0.1978	0.200	0.186	0.205	0.185	0.204	8,000	0.1978	-0.99%
2022-12-21	0	0.202	0.180	0.202	-	-	0	0	-	0.202	0.180	0.202	-	-	0	-	0.00%
2022-12-20	0	0.202	0.180	0.198	0.185	0.202	6,000	1,178	0.1963	0.202	0.180	0.198	0.185	0.202	6,000	0.1963	8.02%
2022-12-19	0	0.187	0.185	0.187	0.210	0.217	82,000	17,234	0.2102	0.187	0.185	0.187	0.210	0.217	82,000	0.2102	-4.10%
2022-12-16	0	0.195	0.195	0.200	0.193	0.221	820,000	159,722	0.1948	0.195	0.195	0.200	0.193	0.221	820,000	0.1948	-10.14%
2022-12-15	0	0.217	0.177	0.217	0.188	0.230	20,000	4,168	0.2084	0.217	0.177	0.217	0.188	0.230	20,000	0.2084	13.02%
2022-12-14	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-0.52%
2022-12-13	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-2.03%
2022-12-12	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-0.51%
2022-12-09	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2022-12-08	0	0.198	0.170	0.198	0.198	0.198	2,000	396	0.1980	0.198	0.170	0.198	0.198	0.198	2,000	0.1980	9.39%
2022-12-07	0	0.181	0.181	0.195	0.180	0.181	34,000	6,150	0.1809	0.181	0.181	0.195	0.180	0.181	34,000	0.1809	0.00%
2022-12-06	0	0.181	0.170	0.195	-	-	0	0	-	0.181	0.170	0.195	-	-	0	-	0.00%
2022-12-05	0	0.181	0.181	0.195	-	-	0	0	-	0.181	0.181	0.195	-	-	0	-	3.43%
2022-12-02	0	0.175	0.175	0.193	-	-	0	0	-	0.175	0.175	0.193	-	-	0	-	2.34%
2022-12-01	0	0.171	0.170	0.193	-	-	0	0	-	0.171	0.170	0.193	-	-	0	-	0.00%
2022-11-30	0	0.171	0.170	0.188	-	-	0	0	-	0.171	0.170	0.188	-	-	0	-	0.00%
2022-11-29	0	0.171	0.170	0.187	-	-	0	0	-	0.171	0.170	0.187	-	-	0	-	0.00%
2022-11-28	0	0.171	0.170	0.187	-	-	0	0	-	0.171	0.170	0.187	-	-	0	-	0.00%
2022-11-25	0	0.171	0.170	0.183	-	-	0	0	-	0.171	0.170	0.183	-	-	0	-	0.00%
2022-11-24	0	0.171	0.171	0.186	-	-	0	0	-	0.171	0.171	0.186	-	-	0	-	0.00%
2022-11-23	0	0.171	0.171	0.184	-	-	0	0	-	0.171	0.171	0.184	-	-	0	-	0.00%
2022-11-22	0	0.171	0.171	0.187	0.171	0.171	14,000	2,394	0.1710	0.171	0.171	0.187	0.171	0.171	14,000	0.1710	0.00%
2022-11-21	0	0.171	0.171	0.192	-	-	0	0	-	0.171	0.171	0.192	-	-	0	-	0.00%
2022-11-18	0	0.171	0.170	0.175	0.170	0.171	120,000	20,440	0.1703	0.171	0.170	0.175	0.170	0.171	120,000	0.1703	-1.16%
2022-11-17	0	0.173	0.171	0.180	0.171	0.180	8,000	1,408	0.1760	0.173	0.171	0.180	0.171	0.180	8,000	0.1760	0.58%
2022-11-16	0	0.172	0.172	0.182	0.166	0.180	68,000	11,750	0.1728	0.172	0.172	0.182	0.166	0.180	68,000	0.1728	-3.91%
2022-11-15	0	0.179	0.179	0.185	0.160	0.230	438,000	81,792	0.1867	0.179	0.179	0.185	0.160	0.230	438,000	0.1867	-22.17%
2022-11-14	0	0.230	-	0.219	0.230	0.230	2,000	460	0.2300	0.230	-	0.219	0.230	0.230	2,000	0.2300	0.00%
2022-11-11	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2022-11-10	0	0.230	-	0.219	0.230	0.230	2,000	460	0.2300	0.230	-	0.219	0.230	0.230	2,000	0.2300	1.77%
2022-11-09	0	0.226	0.153	0.228	-	-	0	0	-	0.226	0.153	0.228	-	-	0	-	0.00%
2022-11-08	0	0.226	0.200	0.215	0.226	0.227	12,000	2,714	0.2262	0.226	0.200	0.215	0.226	0.227	12,000	0.2262	11.33%
2022-11-07	0	0.203	0.203	0.230	0.203	0.203	2,000	406	0.2030	0.203	0.203	0.230	0.203	0.203	2,000	0.2030	-3.79%
2022-11-04	0	0.211	0.211	0.230	0.197	0.230	98,000	21,746	0.2219	0.211	0.211	0.230	0.197	0.230	98,000	0.2219	-8.26%
2022-11-03	0	0.230	0.217	0.247	-	-	0	0	-	0.230	0.217	0.247	-	-	0	-	-4.17%
2022-11-02	0	0.240	0.214	0.248	-	-	0	0	-	0.240	0.214	0.248	-	-	0	-	0.00%
2022-11-01	0	0.240	0.220	0.248	0.220	0.250	4,000	940	0.2350	0.240	0.220	0.248	0.220	0.250	4,000	0.2350	4.80%
2022-10-31	0	0.229	0.216	0.250	0.229	0.250	4,000	958	0.2395	0.229	0.216	0.250	0.229	0.250	4,000	0.2395	0.88%
2022-10-28	0	0.227	0.211	0.220	-	-	0	0	-	0.227	0.211	0.220	-	-	0	-	-0.87%
2022-10-27	0	0.229	0.229	0.255	0.229	0.250	6,000	1,440	0.2400	0.229	0.229	0.255	0.229	0.250	6,000	0.2400	-4.98%
2022-10-26	0	0.241	0.225	0.255	-	-	0	0	-	0.241	0.225	0.255	-	-	0	-	-3.60%
2022-10-25	0	0.250	0.220	0.250	0.219	0.255	6,000	1,448	0.2413	0.250	0.220	0.250	0.219	0.255	6,000	0.2413	9.65%
2022-10-24	0	0.228	-	0.228	0.228	0.275	114,000	29,836	0.2617	0.228	-	0.228	0.228	0.275	114,000	0.2617	-24.00%
2022-10-21	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2022-10-20	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2022-10-19	0	0.300	0.275	0.285	0.275	0.300	4,000	1,150	0.2875	0.300	0.275	0.285	0.275	0.300	4,000	0.2875	1.69%
2022-10-18	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-10-17	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-10-14	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-10-13	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-10-12	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-10-11	0	0.295	0.275	0.300	0.275	0.295	4,000	1,140	0.2850	0.295	0.275	0.300	0.275	0.295	4,000	0.2850	-1.67%
2022-10-10	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-3.23%
2022-10-07	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-3.12%
2022-10-06	0	0.320	0.285	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.285	0.320	0.320	0.320	2,000	0.3200	3.23%
2022-10-05	0	0.310	0.285	0.310	0.285	0.310	4,000	1,190	0.2975	0.310	0.285	0.310	0.285	0.310	4,000	0.2975	0.00%
2022-10-03	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-3.12%
2022-09-30	0	0.320	0.290	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.290	0.320	0.320	0.320	2,000	0.3200	3.23%
2022-09-29	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-3.12%
2022-09-28	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2022-09-27	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2022-09-26	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2022-09-23	0	0.320	0.280	0.320	0.280	0.320	24,000	6,800	0.2833	0.320	0.280	0.320	0.280	0.320	24,000	0.2833	0.00%
2022-09-22	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2022-09-21	0	0.320	0.275	0.320	0.275	0.320	6,000	1,740	0.2900	0.320	0.275	0.320	0.275	0.320	6,000	0.2900	1.59%
2022-09-20	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-1.56%
2022-09-19	0	0.320	0.290	0.320	0.290	0.320	66,000	19,210	0.2911	0.320	0.290	0.320	0.290	0.320	66,000	0.2911	0.00%
2022-09-16	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-3.03%
2022-09-15	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2022-09-14	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-09-13	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-09-09	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2022-09-08	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-09-07	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2022-09-06	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-09-05	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-09-02	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-09-01	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2022-08-31	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2022-08-30	0	0.330	0.290	0.330	0.310	0.335	8,000	2,560	0.3200	0.330	0.290	0.330	0.310	0.335	8,000	0.3200	6.45%
2022-08-29	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	0.00%
2022-08-26	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	-4.62%
2022-08-25	0	0.325	0.265	0.325	0.295	0.335	6,000	1,850	0.3083	0.325	0.265	0.325	0.295	0.335	6,000	0.3083	20.37%
2022-08-24	0	0.270	0.270	0.300	0.270	0.280	6,000	1,660	0.2767	0.270	0.270	0.300	0.270	0.280	6,000	0.2767	-16.92%
2022-08-23	0	0.325	0.280	0.325	0.335	0.335	2,000	670	0.3350	0.325	0.280	0.325	0.335	0.335	2,000	0.3350	4.84%
2022-08-22	0	0.310	0.280	0.310	0.310	0.335	4,000	1,290	0.3225	0.310	0.280	0.310	0.310	0.335	4,000	0.3225	0.00%
2022-08-19	0	0.310	0.285	0.320	-	-	0	0	-	0.310	0.285	0.320	-	-	0	-	0.00%
2022-08-18	0	0.310	0.280	0.320	0.285	0.310	104,000	29,780	0.2863	0.310	0.280	0.320	0.285	0.310	104,000	0.2863	-4.62%
2022-08-17	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2022-08-16	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	-1.52%
2022-08-15	0	0.330	0.280	0.335	0.330	0.330	2,000	660	0.3300	0.330	0.280	0.335	0.330	0.330	2,000	0.3300	6.45%
2022-08-12	0	0.310	0.280	0.310	0.295	0.310	4,000	1,210	0.3025	0.310	0.280	0.310	0.295	0.310	4,000	0.3025	10.71%
2022-08-11	0	0.280	0.265	0.295	0.275	0.280	160,000	44,760	0.2798	0.280	0.265	0.295	0.275	0.280	160,000	0.2798	-11.11%
2022-08-10	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-3.08%
2022-08-09	0	0.325	0.280	0.325	0.335	0.335	2,000	670	0.3350	0.325	0.280	0.325	0.335	0.335	2,000	0.3350	6.56%
2022-08-08	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	-1.61%
2022-08-05	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2022-08-04	0	0.310	0.275	0.315	-	-	0	0	-	0.310	0.275	0.315	-	-	0	-	0.00%
2022-08-03	0	0.310	0.275	0.315	-	-	0	0	-	0.310	0.275	0.315	-	-	0	-	0.00%
2022-08-02	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2022-08-01	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-1.59%
2022-07-29	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2022-07-28	0	0.315	0.285	0.315	0.315	0.315	2,000	630	0.3150	0.315	0.285	0.315	0.315	0.315	2,000	0.3150	12.50%
2022-07-27	0	0.280	0.280	0.305	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.305	0.280	0.280	2,000	0.2800	-13.85%
2022-07-26	0	0.325	0.280	0.325	0.335	0.335	2,000	670	0.3350	0.325	0.280	0.325	0.335	0.335	2,000	0.3350	4.84%
2022-07-25	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-1.59%
2022-07-22	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.56%
2022-07-21	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2022-07-20	0	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2022-07-19	0	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2022-07-18	0	0.320	0.280	0.320	0.275	0.320	8,000	2,410	0.3013	0.320	0.280	0.320	0.275	0.320	8,000	0.3013	8.47%
2022-07-15	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2022-07-14	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2022-07-13	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-07-12	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2022-07-11	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2022-07-08	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2022-07-07	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2022-07-06	0	0.295	0.255	0.295	0.295	0.295	4,000	1,180	0.2950	0.295	0.255	0.295	0.295	0.295	4,000	0.2950	-1.67%
2022-07-05	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-07-04	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-06-30	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-06-29	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-06-28	0	0.300	0.270	0.300	0.265	0.300	32,000	8,730	0.2728	0.300	0.270	0.300	0.265	0.300	32,000	0.2728	-1.64%
2022-06-27	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2022-06-24	0	0.305	0.270	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.270	0.305	0.305	0.305	2,000	0.3050	7.02%
2022-06-23	0	0.285	0.265	0.305	-	-	0	0	-	0.285	0.265	0.305	-	-	0	-	0.00%
2022-06-22	0	0.285	0.260	0.305	-	-	0	0	-	0.285	0.260	0.305	-	-	0	-	0.00%
2022-06-21	0	0.285	0.260	0.305	-	-	0	0	-	0.285	0.260	0.305	-	-	0	-	0.00%
2022-06-20	0	0.285	0.270	0.305	-	-	0	0	-	0.285	0.270	0.305	-	-	0	-	0.00%
2022-06-17	0	0.285	0.265	0.290	0.260	0.285	6,000	1,610	0.2683	0.285	0.265	0.290	0.260	0.285	6,000	0.2683	-1.72%
2022-06-16	0	0.290	0.270	0.290	0.290	0.290	30,000	8,700	0.2900	0.290	0.270	0.290	0.290	0.290	30,000	0.2900	-3.33%
2022-06-15	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2022-06-14	0	0.300	0.275	0.300	0.250	0.325	40,000	10,760	0.2690	0.300	0.275	0.300	0.250	0.325	40,000	0.2690	1.69%
2022-06-13	0	0.295	0.295	0.325	0.295	0.295	26,000	7,670	0.2950	0.295	0.295	0.325	0.295	0.295	26,000	0.2950	-9.23%
2022-06-10	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2022-06-09	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2022-06-08	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2022-06-07	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2022-06-06	0	0.330	0.300	0.330	0.330	0.330	8,000	2,640	0.3300	0.330	0.300	0.330	0.330	0.330	8,000	0.3300	0.00%
2022-06-02	0	0.330	0.295	0.335	-	-	0	0	-	0.330	0.295	0.335	-	-	0	-	0.00%
2022-06-01	0	0.330	0.295	0.335	-	-	0	0	-	0.330	0.295	0.335	-	-	0	-	0.00%
2022-05-31	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2022-05-30	0	0.330	0.295	0.335	-	-	0	0	-	0.330	0.295	0.335	-	-	0	-	0.00%
2022-05-27	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2022-05-26	0	0.330	0.295	0.335	-	-	0	0	-	0.330	0.295	0.335	-	-	0	-	0.00%
2022-05-25	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2022-05-24	0	0.330	0.295	0.330	0.335	0.335	2,000	670	0.3350	0.330	0.295	0.330	0.335	0.335	2,000	0.3350	4.76%
2022-05-23	0	0.315	0.295	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.295	0.315	0.315	0.315	4,000	0.3150	-3.08%
2022-05-20	0	0.325	0.295	0.335	-	-	0	0	-	0.325	0.295	0.335	-	-	0	-	0.00%
2022-05-19	0	0.325	0.295	0.335	-	-	0	0	-	0.325	0.295	0.335	-	-	0	-	0.00%
2022-05-18	0	0.325	0.295	0.325	0.295	0.330	6,000	1,840	0.3067	0.325	0.295	0.325	0.295	0.330	6,000	0.3067	-1.52%
2022-05-17	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-1.49%
2022-05-16	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2022-05-13	0	0.335	0.300	0.335	0.295	0.335	22,000	6,570	0.2986	0.335	0.300	0.335	0.295	0.335	22,000	0.2986	-4.29%
2022-05-12	0	0.350	0.305	0.350	0.345	0.365	22,000	7,790	0.3541	0.350	0.305	0.350	0.345	0.365	22,000	0.3541	4.48%
2022-05-11	0	0.335	0.305	0.335	0.335	0.340	122,000	41,250	0.3381	0.335	0.305	0.335	0.335	0.340	122,000	0.3381	4.69%
2022-05-10	0	0.320	0.285	0.330	0.320	0.345	18,000	5,960	0.3311	0.320	0.285	0.330	0.320	0.345	18,000	0.3311	4.92%
2022-05-06	0	0.305	0.285	0.310	0.280	0.310	14,000	4,220	0.3014	0.305	0.285	0.310	0.280	0.310	14,000	0.3014	5.17%
2022-05-05	0	0.290	0.280	0.320	0.290	0.345	6,000	1,930	0.3217	0.290	0.280	0.320	0.290	0.345	6,000	0.3217	-12.12%
2022-05-04	0	0.330	0.280	0.330	0.320	0.350	30,000	9,660	0.3220	0.330	0.280	0.330	0.320	0.350	30,000	0.3220	4.76%
2022-05-03	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	-1.56%
2022-04-29	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-4.48%
2022-04-28	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2022-04-27	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	0.00%
2022-04-26	0	0.335	0.290	0.340	-	-	0	0	-	0.335	0.290	0.340	-	-	0	-	0.00%
2022-04-25	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	-1.47%
2022-04-22	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	0.00%
2022-04-21	0	0.340	0.290	0.340	0.280	0.340	28,000	8,390	0.2996	0.340	0.290	0.340	0.280	0.340	28,000	0.2996	-1.45%
2022-04-20	0	0.345	0.290	0.345	0.300	0.355	16,000	5,200	0.3250	0.345	0.290	0.345	0.300	0.355	16,000	0.3250	7.81%
2022-04-19	0	0.320	0.280	0.350	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2022-04-14	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2022-04-13	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2022-04-12	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2022-04-11	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2022-04-08	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-04-07	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-04-06	0	0.320	0.280	0.320	0.325	0.325	2,000	650	0.3250	0.320	0.280	0.320	0.325	0.325	2,000	0.3250	-1.54%
2022-04-04	0	0.325	0.290	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.290	0.325	0.325	0.325	2,000	0.3250	3.17%
2022-04-01	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2022-03-31	0	0.315	0.280	0.315	0.305	0.345	22,000	6,920	0.3145	0.315	0.280	0.315	0.305	0.345	22,000	0.3145	3.28%
2022-03-30	0	0.305	0.265	0.305	0.310	0.310	2,000	620	0.3100	0.305	0.265	0.305	0.310	0.310	2,000	0.3100	8.93%
2022-03-29	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2022-03-28	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2022-03-25	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2022-03-24	0	0.280	0.280	0.305	0.270	0.290	134,000	36,790	0.2746	0.280	0.280	0.305	0.270	0.290	134,000	0.2746	-12.50%
2022-03-23	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2022-03-22	0	0.330	0.275	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.275	0.330	0.330	0.330	2,000	0.3300	10.00%
2022-03-21	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-03-18	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-03-17	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-03-16	0	0.300	0.255	0.300	0.300	0.300	16,000	4,800	0.3000	0.300	0.255	0.300	0.300	0.300	16,000	0.3000	7.14%
2022-03-15	0	0.280	0.280	0.315	0.275	0.280	34,000	9,360	0.2753	0.280	0.280	0.315	0.275	0.280	34,000	0.2753	-9.68%
2022-03-14	0	0.310	0.280	0.330	0.310	0.310	6,000	1,860	0.3100	0.310	0.280	0.330	0.310	0.310	6,000	0.3100	-10.14%
2022-03-11	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	0.00%
2022-03-10	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2022-03-09	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2022-03-08	0	0.345	0.315	0.345	0.305	0.390	94,000	32,950	0.3505	0.345	0.315	0.345	0.305	0.390	94,000	0.3505	1.47%
2022-03-07	0	0.340	0.300	0.340	0.335	0.350	8,000	2,720	0.3400	0.340	0.300	0.340	0.335	0.350	8,000	0.3400	1.49%
2022-03-04	0	0.335	0.285	0.335	0.340	0.340	2,000	680	0.3400	0.335	0.285	0.335	0.340	0.340	2,000	0.3400	8.06%
2022-03-03	0	0.310	0.280	0.310	0.300	0.310	32,000	9,880	0.3088	0.310	0.280	0.310	0.300	0.310	32,000	0.3088	-11.43%
2022-03-02	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-1.41%
2022-03-01	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2022-02-28	0	0.355	0.310	0.355	0.310	0.390	26,000	8,930	0.3435	0.355	0.310	0.355	0.310	0.390	26,000	0.3435	-5.33%
2022-02-25	0	0.375	0.315	0.385	-	-	0	0	-	0.375	0.315	0.385	-	-	0	-	0.00%
2022-02-24	0	0.375	0.315	0.385	-	-	0	0	-	0.375	0.315	0.385	-	-	0	-	0.00%
2022-02-23	0	0.375	0.320	0.375	-	-	0	0	-	0.375	0.320	0.375	-	-	0	-	-1.32%
2022-02-22	0	0.380	0.310	0.380	0.355	0.380	4,000	1,470	0.3675	0.380	0.310	0.380	0.355	0.380	4,000	0.3675	2.70%
2022-02-21	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	-2.63%
2022-02-18	0	0.380	0.295	0.380	0.395	0.395	2,000	790	0.3950	0.380	0.295	0.380	0.395	0.395	2,000	0.3950	15.15%
2022-02-17	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2022-02-16	0	0.330	0.295	0.390	-	-	0	0	-	0.330	0.295	0.390	-	-	0	-	0.00%
2022-02-15	0	0.330	0.290	0.330	0.365	0.370	4,000	1,470	0.3675	0.330	0.290	0.330	0.365	0.370	4,000	0.3675	-2.94%
2022-02-14	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	-1.45%
2022-02-11	0	0.345	0.285	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.285	0.345	0.345	0.345	2,000	0.3450	7.81%
2022-02-10	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-3.03%
2022-02-09	0	0.330	0.285	0.330	0.380	0.380	2,000	760	0.3800	0.330	0.285	0.330	0.380	0.380	2,000	0.3800	3.13%
2022-02-08	0	0.320	0.275	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.275	0.320	0.320	0.320	2,000	0.3200	6.67%
2022-02-07	0	0.300	0.275	0.350	0.270	0.300	32,000	9,050	0.2828	0.300	0.275	0.350	0.270	0.300	32,000	0.2828	3.45%
2022-02-04	0	0.290	0.270	0.280	-	-	0	0	-	0.290	0.270	0.280	-	-	0	-	-1.69%
2022-01-31	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-1.67%
2022-01-28	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-1.64%
2022-01-27	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2022-01-26	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2022-01-25	0	0.305	0.280	0.305	0.280	0.305	6,000	1,730	0.2883	0.305	0.280	0.305	0.280	0.305	6,000	0.2883	0.00%
2022-01-24	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2022-01-21	0	0.305	0.280	0.305	0.270	0.305	20,000	5,610	0.2805	0.305	0.280	0.305	0.270	0.305	20,000	0.2805	-1.61%
2022-01-20	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2022-01-19	0	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2022-01-18	0	0.310	0.310	0.335	0.310	0.340	52,000	16,220	0.3119	0.310	0.310	0.335	0.310	0.340	52,000	0.3119	0.00%
2022-01-17	0	0.310	0.295	0.310	0.310	0.310	2,000	620	0.3100	0.310	0.295	0.310	0.310	0.310	2,000	0.3100	8.77%
2022-01-14	0	0.285	0.285	0.295	0.285	0.285	100,000	28,500	0.2850	0.285	0.285	0.295	0.285	0.285	100,000	0.2850	-5.00%
2022-01-13	0	0.300	0.280	0.310	0.265	0.305	54,000	14,930	0.2765	0.300	0.280	0.310	0.265	0.305	54,000	0.2765	-11.76%
2022-01-12	0	0.340	0.300	0.340	0.345	0.345	2,000	690	0.3450	0.340	0.300	0.340	0.345	0.345	2,000	0.3450	6.25%
2022-01-11	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2022-01-10	0	0.320	0.285	0.320	0.290	0.320	62,000	18,060	0.2913	0.320	0.285	0.320	0.290	0.320	62,000	0.2913	3.23%
2022-01-07	0	0.310	0.300	0.310	0.310	0.310	2,000	620	0.3100	0.310	0.300	0.310	0.310	0.310	2,000	0.3100	-1.59%
2022-01-06	0	0.315	0.300	0.320	0.280	0.315	10,000	2,940	0.2940	0.315	0.300	0.320	0.280	0.315	10,000	0.2940	-1.56%
2022-01-05	0	0.320	0.290	0.320	0.300	0.320	4,000	1,240	0.3100	0.320	0.290	0.320	0.300	0.320	4,000	0.3100	-5.88%
2022-01-04	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	-2.86%
2022-01-03	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2021-12-31	0	0.350	0.315	0.350	0.350	0.350	6,000	2,100	0.3500	0.350	0.315	0.350	0.350	0.350	6,000	0.3500	-1.41%
2021-12-30	0	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	0.00%
2021-12-29	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2021-12-28	0	0.355	0.315	0.360	-	-	0	0	-	0.355	0.315	0.360	-	-	0	-	0.00%
2021-12-24	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2021-12-23	0	0.355	0.290	0.355	0.380	0.385	4,000	1,530	0.3825	0.355	0.290	0.355	0.380	0.385	4,000	0.3825	10.94%
2021-12-22	0	0.320	0.280	0.355	-	-	0	0	-	0.320	0.280	0.355	-	-	0	-	0.00%
2021-12-21	0	0.320	0.280	0.355	0.320	0.320	2,000	640	0.3200	0.320	0.280	0.355	0.320	0.320	2,000	0.3200	14.29%
2021-12-20	0	0.280	0.280	0.310	0.280	0.300	12,000	3,560	0.2967	0.280	0.280	0.310	0.280	0.300	12,000	0.2967	-13.85%
2021-12-17	0	0.325	0.300	0.345	0.320	0.325	12,000	3,870	0.3225	0.325	0.300	0.345	0.320	0.325	12,000	0.3225	6.56%
2021-12-16	0	0.305	0.305	0.325	-	-	0	0	-	0.305	0.305	0.325	-	-	0	-	0.00%
2021-12-15	0	0.305	0.300	0.320	0.300	0.420	1,322,000	465,650	0.3522	0.305	0.300	0.320	0.300	0.420	1,322,000	0.3522	3.39%
2021-12-14	0	0.295	0.280	0.305	0.295	0.295	8,000	2,360	0.2950	0.295	0.280	0.305	0.295	0.295	8,000	0.2950	-1.67%
2021-12-13	0	0.300	0.280	0.305	0.300	0.300	50,000	15,000	0.3000	0.300	0.280	0.305	0.300	0.300	50,000	0.3000	0.00%
2021-12-10	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2021-12-09	0	0.300	0.300	0.315	0.285	0.300	8,000	2,310	0.2888	0.300	0.300	0.315	0.285	0.300	8,000	0.2888	0.00%
2021-12-08	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2021-12-07	0	0.300	0.280	0.310	0.300	0.300	74,000	22,200	0.3000	0.300	0.280	0.310	0.300	0.300	74,000	0.3000	-3.23%
2021-12-06	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-4.62%
2021-12-03	0	0.325	0.280	0.330	-	-	0	0	-	0.325	0.280	0.330	-	-	0	-	-1.52%
2021-12-02	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	-1.49%
2021-12-01	0	0.335	0.300	0.340	0.295	0.335	12,000	3,620	0.3017	0.335	0.300	0.340	0.295	0.335	12,000	0.3017	6.35%
2021-11-30	0	0.315	0.285	0.340	-	-	0	0	-	0.315	0.285	0.340	-	-	0	-	0.00%
2021-11-29	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2021-11-26	0	0.315	0.280	0.340	-	-	0	0	-	0.315	0.280	0.340	-	-	0	-	0.00%
2021-11-25	0	0.315	0.280	0.340	0.305	0.315	52,000	16,310	0.3137	0.315	0.280	0.340	0.305	0.315	52,000	0.3137	1.61%
2021-11-24	0	0.310	0.280	0.315	-	-	0	0	-	0.310	0.280	0.315	-	-	0	-	0.00%
2021-11-23	0	0.310	0.280	0.315	0.280	0.310	6,000	1,740	0.2900	0.310	0.280	0.315	0.280	0.310	6,000	0.2900	3.33%
2021-11-22	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-4.76%
2021-11-19	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2021-11-18	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2021-11-17	0	0.315	0.285	0.340	-	-	0	0	-	0.315	0.285	0.340	-	-	0	-	0.00%
2021-11-16	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2021-11-15	0	0.315	0.285	0.340	-	-	0	0	-	0.315	0.285	0.340	-	-	0	-	0.00%
2021-11-12	0	0.315	0.285	0.360	-	-	0	0	-	0.315	0.285	0.360	-	-	0	-	0.00%
2021-11-11	0	0.315	0.290	0.315	0.315	0.315	62,000	19,530	0.3150	0.315	0.290	0.315	0.315	0.315	62,000	0.3150	-4.55%
2021-11-10	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	-2.94%
2021-11-09	0	0.340	0.275	0.350	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2021-11-08	0	0.340	0.275	0.350	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2021-11-05	0	0.340	0.280	0.345	0.265	0.340	4,000	1,210	0.3025	0.340	0.280	0.345	0.265	0.340	4,000	0.3025	-1.45%
2021-11-04	0	0.345	0.270	0.345	-	-	0	0	-	0.345	0.270	0.345	-	-	0	-	-1.43%
2021-11-03	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2021-11-02	0	0.350	-	0.350	0.350	0.360	32,000	11,400	0.3563	0.350	-	0.350	0.350	0.360	32,000	0.3563	0.00%
2021-11-01	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2021-10-29	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2021-10-28	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2021-10-27	0	0.350	-	0.350	0.350	0.350	2,000	700	0.3500	0.350	-	0.350	0.350	0.350	2,000	0.3500	6.06%
2021-10-26	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2021-10-25	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2021-10-22	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2021-10-21	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2021-10-20	0	0.330	0.270	0.350	-	-	0	0	-	0.330	0.270	0.350	-	-	0	-	0.00%
2021-10-19	0	0.330	0.290	0.350	-	-	0	0	-	0.330	0.290	0.350	-	-	0	-	0.00%
2021-10-18	0	0.330	0.290	0.330	0.320	0.330	210,000	68,890	0.3280	0.330	0.290	0.330	0.320	0.330	210,000	0.3280	4.76%
2021-10-15	0	0.315	0.285	0.335	0.315	0.315	2,000	630	0.3150	0.315	0.285	0.335	0.315	0.315	2,000	0.3150	5.00%
2021-10-12	0	0.300	0.285	0.310	0.300	0.300	4,000	1,200	0.3000	0.300	0.285	0.310	0.300	0.300	4,000	0.3000	-4.76%
2021-10-11	0	0.315	0.285	0.325	0.285	0.315	12,000	3,480	0.2900	0.315	0.285	0.325	0.285	0.315	12,000	0.2900	8.62%
2021-10-08	0	0.290	0.290	0.325	0.290	0.290	60,000	17,400	0.2900	0.290	0.290	0.325	0.290	0.290	60,000	0.2900	-3.33%
2021-10-07	0	0.300	0.300	0.305	0.290	0.330	150,000	45,890	0.3059	0.300	0.300	0.305	0.290	0.330	150,000	0.3059	-3.23%
2021-10-06	0	0.310	0.280	0.310	0.265	0.315	24,000	6,800	0.2833	0.310	0.280	0.310	0.265	0.315	24,000	0.2833	3.33%
2021-10-05	0	0.300	0.280	0.300	0.280	0.330	224,000	68,050	0.3038	0.300	0.280	0.300	0.280	0.330	224,000	0.3038	-18.92%
2021-10-04	0	0.370	-	0.395	-	-	0	0	-	0.370	-	0.395	-	-	0	-	0.00%
2021-09-30	0	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2021-09-29	0	0.370	0.320	0.395	-	-	0	0	-	0.370	0.320	0.395	-	-	0	-	0.00%
2021-09-28	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2021-09-27	0	0.370	0.320	0.375	-	-	0	0	-	0.370	0.320	0.375	-	-	0	-	0.00%
2021-09-24	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2021-09-23	0	0.370	0.320	0.375	-	-	0	0	-	0.370	0.320	0.375	-	-	0	-	0.00%
2021-09-21	0	0.370	0.320	0.390	-	-	0	0	-	0.370	0.320	0.390	-	-	0	-	0.00%
2021-09-20	0	0.370	0.325	0.390	-	-	0	0	-	0.370	0.325	0.390	-	-	0	-	0.00%
2021-09-17	0	0.370	0.340	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.340	0.370	0.370	0.370	10,000	0.3700	8.82%
2021-09-16	0	0.340	0.340	0.370	0.340	0.350	1,654,000	570,840	0.3451	0.340	0.340	0.370	0.340	0.350	1,654,000	0.3451	-2.86%
2021-09-15	0	0.350	0.350	0.355	0.345	0.385	162,000	57,430	0.3545	0.350	0.350	0.355	0.345	0.385	162,000	0.3545	-12.50%
2021-09-14	0	0.400	0.380	0.420	0.400	0.400	6,000	2,400	0.4000	0.400	0.380	0.420	0.400	0.400	6,000	0.4000	-2.44%
2021-09-13	0	0.410	0.385	0.435	-	-	16,000	6,560	0.4100	0.410	0.385	0.435	-	-	16,000	0.4100	0.00%
2021-09-10	0	0.410	0.375	0.415	0.380	0.420	40,000	16,540	0.4135	0.410	0.375	0.415	0.380	0.420	40,000	0.4135	9.33%
2021-09-09	0	0.375	0.320	0.400	-	-	0	0	-	0.375	0.320	0.400	-	-	0	-	0.00%
2021-09-08	0	0.375	0.320	0.400	-	-	0	0	-	0.375	0.320	0.400	-	-	0	-	0.00%
2021-09-07	0	0.375	0.330	0.395	-	-	0	0	-	0.375	0.330	0.395	-	-	0	-	0.00%
2021-09-06	0	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2021-09-03	0	0.375	0.365	0.375	0.370	0.390	62,000	23,890	0.3853	0.375	0.365	0.375	0.370	0.390	62,000	0.3853	-10.71%
2021-09-02	0	0.420	0.385	0.430	0.410	0.430	46,000	19,730	0.4289	0.420	0.385	0.430	0.410	0.430	46,000	0.4289	9.09%
2021-09-01	0	0.385	-	0.400	-	-	0	0	-	0.385	-	0.400	-	-	0	-	-1.28%
2021-08-31	0	0.390	0.360	0.395	-	-	0	0	-	0.390	0.360	0.395	-	-	0	-	-2.50%
2021-08-30	0	0.400	0.360	0.415	0.400	0.405	10,000	4,010	0.4010	0.400	0.360	0.415	0.400	0.405	10,000	0.4010	5.26%
2021-08-27	0	0.380	0.375	0.380	0.380	0.380	14,000	5,320	0.3800	0.380	0.375	0.380	0.380	0.380	14,000	0.3800	-2.56%
2021-08-26	0	0.390	0.390	0.440	0.370	0.435	140,000	56,000	0.4000	0.390	0.390	0.440	0.370	0.435	140,000	0.4000	-17.02%
2021-08-25	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2021-08-24	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2021-08-23	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	2.17%
2021-08-20	0	0.460	0.425	0.480	-	-	0	0	-	0.460	0.425	0.480	-	-	0	-	0.00%
2021-08-19	0	0.460	0.425	0.480	-	-	0	0	-	0.460	0.425	0.480	-	-	0	-	0.00%
2021-08-18	0	0.460	0.445	0.480	-	-	0	0	-	0.460	0.445	0.480	-	-	0	-	0.00%
2021-08-17	0	0.460	0.425	0.480	-	-	0	0	-	0.460	0.425	0.480	-	-	0	-	0.00%
2021-08-16	0	0.460	0.425	0.480	-	-	0	0	-	0.460	0.425	0.480	-	-	0	-	0.00%
2021-08-13	0	0.460	0.460	0.480	0.435	0.455	18,000	8,150	0.4528	0.460	0.460	0.480	0.435	0.455	18,000	0.4528	1.10%
2021-08-12	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2021-08-11	0	0.455	0.425	0.480	-	-	0	0	-	0.455	0.425	0.480	-	-	0	-	0.00%
2021-08-10	0	0.455	0.420	0.480	-	-	0	0	-	0.455	0.420	0.480	-	-	0	-	0.00%
2021-08-09	0	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	1.11%
2021-08-06	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2021-08-05	0	0.450	0.440	0.480	0.450	0.450	2,000	900	0.4500	0.450	0.440	0.480	0.450	0.450	2,000	0.4500	-6.25%
2021-08-04	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	-2.04%
2021-08-03	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2021-08-02	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-1.01%
2021-07-30	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2021-07-29	0	0.495	0.455	0.495	0.490	0.495	4,000	1,970	0.4925	0.495	0.455	0.495	0.490	0.495	4,000	0.4925	3.13%
2021-07-28	0	0.480	0.450	0.495	-	-	0	0	-	0.480	0.450	0.495	-	-	0	-	0.00%
2021-07-27	0	0.480	0.445	0.500	-	-	0	0	-	0.480	0.445	0.500	-	-	0	-	0.00%
2021-07-26	0	0.480	0.450	0.580	-	-	0	0	-	0.480	0.450	0.580	-	-	0	-	0.00%
2021-07-23	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2021-07-22	0	0.480	0.445	0.500	-	-	0	0	-	0.480	0.445	0.500	-	-	0	-	0.00%
2021-07-21	0	0.480	0.440	0.500	-	-	0	0	-	0.480	0.440	0.500	-	-	0	-	0.00%
2021-07-20	0	0.480	0.445	0.480	0.480	0.480	96,000	46,080	0.4800	0.480	0.445	0.480	0.480	0.480	96,000	0.4800	-2.04%
2021-07-19	0	0.490	0.450	0.490	0.480	0.495	34,000	16,950	0.4985	0.490	0.450	0.490	0.480	0.495	34,000	0.4985	8.89%
2021-07-16	0	0.450	0.420	0.480	0.425	0.455	120,000	53,930	0.4494	0.450	0.420	0.480	0.425	0.455	120,000	0.4494	-1.10%
2021-07-15	0	0.455	0.455	0.500	0.455	0.455	12,000	5,460	0.4550	0.455	0.455	0.500	0.455	0.455	12,000	0.4550	0.00%
2021-07-14	0	0.455	0.455	0.500	-	-	0	0	-	0.455	0.455	0.500	-	-	0	-	2.25%
2021-07-13	0	0.445	0.445	0.465	0.435	0.480	8,000	3,590	0.4488	0.445	0.445	0.465	0.435	0.480	8,000	0.4488	-1.11%
2021-07-12	0	0.450	0.420	0.445	-	-	0	0	-	0.450	0.420	0.445	-	-	0	-	-1.10%
2021-07-09	0	0.455	0.425	0.455	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	-2.15%
2021-07-08	0	0.465	0.435	0.455	0.440	0.470	10,000	4,480	0.4480	0.465	0.435	0.455	0.440	0.470	10,000	0.4480	-4.12%
2021-07-07	0	0.485	0.440	0.500	-	-	0	0	-	0.485	0.440	0.500	-	-	0	-	0.00%
2021-07-06	0	0.485	0.445	0.500	0.485	0.485	20,000	9,700	0.4850	0.485	0.445	0.500	0.485	0.485	20,000	0.4850	0.00%
2021-07-05	0	0.485	0.440	0.500	-	-	0	0	-	0.485	0.440	0.500	-	-	0	-	-1.02%
2021-07-02	0	0.490	0.450	0.500	0.435	0.490	14,000	6,360	0.4543	0.490	0.450	0.500	0.435	0.490	14,000	0.4543	1.03%
2021-06-30	0	0.485	0.405	0.510	-	-	0	0	-	0.485	0.405	0.510	-	-	0	-	-1.02%
2021-06-29	0	0.490	0.405	0.520	-	-	0	0	-	0.490	0.405	0.520	-	-	0	-	0.00%
2021-06-28	0	0.490	0.405	0.530	-	-	0	0	-	0.490	0.405	0.530	-	-	0	-	0.00%
2021-06-25	0	0.490	0.455	0.530	-	-	0	0	-	0.490	0.455	0.530	-	-	0	-	0.00%
2021-06-24	0	0.490	0.445	0.500	0.445	0.495	6,000	2,770	0.4617	0.490	0.445	0.500	0.445	0.495	6,000	0.4617	4.26%
2021-06-23	0	0.470	0.460	0.500	0.470	0.470	2,000	940	0.4700	0.470	0.460	0.500	0.470	0.470	2,000	0.4700	-16.07%
2021-06-22	0	0.560	0.465	0.560	-	-	0	0	-	0.560	0.465	0.560	-	-	0	-	-3.45%
2021-06-21	0	0.580	0.440	0.580	0.680	0.680	2,000	1,360	0.6800	0.580	0.440	0.580	0.680	0.680	2,000	0.6800	19.59%
2021-06-18	0	0.485	0.440	0.790	0.485	0.485	38,000	18,430	0.4850	0.485	0.440	0.790	0.485	0.485	38,000	0.4850	0.00%
2021-06-17	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-3.00%
2021-06-16	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2021-06-15	0	0.500	0.450	0.500	0.500	0.500	140,000	70,000	0.5000	0.500	0.450	0.500	0.500	0.500	140,000	0.5000	0.00%
2021-06-11	0	0.500	0.450	0.500	0.500	0.500	160,000	80,000	0.5000	0.500	0.450	0.500	0.500	0.500	160,000	0.5000	2.04%
2021-06-10	0	0.490	0.450	0.530	-	-	0	0	-	0.490	0.450	0.530	-	-	0	-	0.00%
2021-06-09	0	0.490	0.490	0.530	-	-	0	0	-	0.490	0.490	0.530	-	-	0	-	2.08%
2021-06-08	0	0.480	0.450	0.530	-	-	0	0	-	0.480	0.450	0.530	-	-	0	-	0.00%
2021-06-07	0	0.480	0.450	0.530	-	-	0	0	-	0.480	0.450	0.530	-	-	0	-	0.00%
2021-06-04	0	0.480	0.455	0.500	0.475	0.480	68,000	32,390	0.4763	0.480	0.455	0.500	0.475	0.480	68,000	0.4763	-4.00%
2021-06-03	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2021-06-02	0	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2021-06-01	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-3.85%
2021-05-31	0	0.520	0.450	0.520	0.470	0.520	178,000	84,240	0.4733	0.520	0.450	0.520	0.470	0.520	178,000	0.4733	10.64%
2021-05-28	0	0.470	0.440	0.480	0.470	0.470	160,000	75,200	0.4700	0.470	0.440	0.480	0.470	0.470	160,000	0.4700	-1.05%
2021-05-27	0	0.475	0.440	0.490	-	-	0	0	-	0.475	0.440	0.490	-	-	0	-	0.00%
2021-05-26	0	0.475	0.435	0.480	-	-	0	0	-	0.475	0.435	0.480	-	-	0	-	0.00%
2021-05-25	0	0.475	0.440	0.480	0.475	0.475	4,000	1,900	0.4750	0.475	0.440	0.480	0.475	0.475	4,000	0.4750	-1.04%
2021-05-24	0	0.480	0.420	0.480	0.455	0.490	166,000	75,720	0.4561	0.480	0.420	0.480	0.455	0.490	166,000	0.4561	9.09%
2021-05-21	0	0.440	0.435	0.495	0.435	0.440	4,000	1,750	0.4375	0.440	0.435	0.495	0.435	0.440	4,000	0.4375	0.00%
2021-05-20	0	0.440	0.415	0.440	0.440	0.440	40,000	17,600	0.4400	0.440	0.415	0.440	0.440	0.440	40,000	0.4400	0.00%
2021-05-18	0	0.440	0.420	0.475	-	-	0	0	-	0.440	0.420	0.475	-	-	0	-	0.00%
2021-05-17	0	0.440	0.420	0.440	0.450	0.450	160,000	72,000	0.4500	0.440	0.420	0.440	0.450	0.450	160,000	0.4500	2.33%
2021-05-14	0	0.430	0.435	0.500	0.430	0.460	10,000	4,360	0.4360	0.430	0.435	0.500	0.430	0.460	10,000	0.4360	-6.52%
2021-05-13	0	0.460	0.430	0.520	-	-	0	0	-	0.460	0.430	0.520	-	-	0	-	0.00%
2021-05-12	0	0.460	0.435	0.510	-	-	0	0	-	0.460	0.435	0.510	-	-	0	-	0.00%
2021-05-11	0	0.460	0.440	0.520	-	-	0	0	-	0.460	0.440	0.520	-	-	0	-	0.00%
2021-05-10	0	0.460	0.440	0.465	0.460	0.465	30,000	13,850	0.4617	0.460	0.440	0.465	0.460	0.465	30,000	0.4617	-1.08%
2021-05-07	0	0.465	0.450	0.530	0.465	0.465	20,000	9,300	0.4650	0.465	0.450	0.530	0.465	0.465	20,000	0.4650	-1.06%
2021-05-06	0	0.470	0.440	0.500	0.470	0.470	14,000	6,580	0.4700	0.470	0.440	0.500	0.470	0.470	14,000	0.4700	-1.05%
2021-05-05	0	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	0.00%
2021-05-04	0	0.475	0.440	0.500	-	-	0	0	-	0.475	0.440	0.500	-	-	0	-	0.00%
2021-05-03	0	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	0.00%
2021-04-30	0	0.475	0.460	0.480	0.465	0.485	64,000	30,660	0.4791	0.475	0.460	0.480	0.465	0.485	64,000	0.4791	1.06%
2021-04-29	0	0.470	0.465	0.510	0.470	0.500	12,000	5,760	0.4800	0.470	0.465	0.510	0.470	0.500	12,000	0.4800	-7.84%
2021-04-28	0	0.510	0.475	0.510	0.510	0.520	6,000	3,080	0.5133	0.510	0.475	0.510	0.510	0.520	6,000	0.5133	3.03%
2021-04-27	0	0.495	0.490	0.530	-	-	0	0	-	0.495	0.490	0.530	-	-	0	-	0.00%
2021-04-26	0	0.495	0.475	0.520	0.475	0.550	22,000	11,220	0.5100	0.495	0.475	0.520	0.475	0.550	22,000	0.5100	0.00%
2021-04-23	0	0.495	0.445	0.540	-	-	0	0	-	0.495	0.445	0.540	-	-	0	-	0.00%
2021-04-22	0	0.495	0.455	0.540	-	-	0	0	-	0.495	0.455	0.540	-	-	0	-	0.00%
2021-04-21	0	0.495	0.450	0.520	0.495	0.495	2,000	990	0.4950	0.495	0.450	0.520	0.495	0.495	2,000	0.4950	5.32%
2021-04-20	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2021-04-19	0	0.470	0.470	0.520	0.470	0.530	58,000	29,490	0.5084	0.470	0.470	0.520	0.470	0.530	58,000	0.5084	-4.08%
2021-04-16	0	0.490	0.440	0.490	0.495	0.495	76,000	37,620	0.4950	0.490	0.440	0.490	0.495	0.495	76,000	0.4950	4.26%
2021-04-15	0	0.470	0.440	0.495	-	-	0	0	-	0.470	0.440	0.495	-	-	0	-	0.00%
2021-04-14	0	0.470	0.445	0.490	0.430	0.490	28,000	12,430	0.4439	0.470	0.445	0.490	0.430	0.490	28,000	0.4439	-4.08%
2021-04-13	0	0.490	0.455	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.455	0.490	0.490	0.490	2,000	0.4900	7.69%
2021-04-12	0	0.455	0.435	0.455	0.455	0.455	4,000	1,820	0.4550	0.455	0.435	0.455	0.455	0.455	4,000	0.4550	0.00%
2021-04-09	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	-1.09%
2021-04-08	0	0.460	0.440	0.460	0.460	0.460	20,000	9,200	0.4600	0.460	0.440	0.460	0.460	0.460	20,000	0.4600	0.00%
2021-04-07	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2021-04-01	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-4.17%
2021-03-31	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-03-30	0	0.480	0.430	0.480	0.480	0.480	2,000	960	0.4800	0.480	0.430	0.480	0.480	0.480	2,000	0.4800	4.35%
2021-03-29	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2021-03-26	0	0.460	0.430	0.495	-	-	0	0	-	0.460	0.430	0.495	-	-	0	-	0.00%
2021-03-25	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	-1.08%
2021-03-24	0	0.465	0.430	0.500	-	-	0	0	-	0.465	0.430	0.500	-	-	0	-	0.00%
2021-03-23	0	0.465	0.460	0.510	-	-	0	0	-	0.465	0.460	0.510	-	-	0	-	0.00%
2021-03-22	0	0.465	0.430	0.510	-	-	0	0	-	0.465	0.430	0.510	-	-	0	-	0.00%
2021-03-19	0	0.465	0.440	0.495	-	-	0	0	-	0.465	0.440	0.495	-	-	0	-	0.00%
2021-03-18	0	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	-1.06%
2021-03-17	0	0.470	0.425	0.510	-	-	0	0	-	0.470	0.425	0.510	-	-	0	-	0.00%
2021-03-16	0	0.470	0.440	0.510	-	-	0	0	-	0.470	0.440	0.510	-	-	0	-	0.00%
2021-03-15	0	0.470	0.435	0.500	0.465	0.470	72,000	33,730	0.4685	0.470	0.435	0.500	0.465	0.470	72,000	0.4685	1.08%
2021-03-12	0	0.465	0.440	0.470	0.450	0.465	50,000	22,920	0.4584	0.465	0.440	0.470	0.450	0.465	50,000	0.4584	3.33%
2021-03-11	0	0.450	0.450	0.495	-	-	0	0	-	0.450	0.450	0.495	-	-	0	-	1.12%
2021-03-10	0	0.445	0.445	0.490	0.445	0.480	34,000	16,180	0.4759	0.445	0.445	0.490	0.445	0.480	34,000	0.4759	-8.25%
2021-03-09	0	0.485	0.485	0.490	0.475	0.530	18,000	8,840	0.4911	0.485	0.485	0.490	0.475	0.530	18,000	0.4911	3.19%
2021-03-08	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2021-03-05	0	0.470	0.425	0.520	-	-	0	0	-	0.470	0.425	0.520	-	-	0	-	0.00%
2021-03-04	0	0.470	0.450	0.485	0.470	0.470	106,000	49,820	0.4700	0.470	0.450	0.485	0.470	0.470	106,000	0.4700	-11.32%
2021-03-03	0	0.530	0.440	0.530	0.450	0.530	30,000	13,930	0.4643	0.530	0.440	0.530	0.450	0.530	30,000	0.4643	17.78%
2021-03-02	0	0.450	0.440	0.450	0.450	0.460	30,000	13,660	0.4553	0.450	0.440	0.450	0.450	0.460	30,000	0.4553	-8.16%
2021-03-01	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-1.01%
2021-02-26	0	0.495	0.440	0.495	-	-	0	0	-	0.495	0.440	0.495	-	-	0	-	0.00%
2021-02-25	0	0.495	0.475	0.495	0.495	0.500	18,000	8,960	0.4978	0.495	0.475	0.495	0.495	0.500	18,000	0.4978	-6.60%
2021-02-24	0	0.530	0.495	0.530	0.530	0.540	16,000	8,500	0.5313	0.530	0.495	0.530	0.530	0.540	16,000	0.5313	1.92%
2021-02-23	0	0.520	0.490	0.530	0.500	0.530	4,000	2,060	0.5150	0.520	0.490	0.530	0.500	0.530	4,000	0.5150	6.12%
2021-02-22	0	0.490	0.480	0.490	0.490	0.590	22,000	11,430	0.5195	0.490	0.480	0.490	0.490	0.590	22,000	0.5195	-7.55%
2021-02-19	0	0.530	0.470	0.550	-	-	0	0	-	0.530	0.470	0.550	-	-	0	-	-1.85%
2021-02-18	0	0.540	0.485	0.550	0.485	0.540	112,000	54,580	0.4873	0.540	0.485	0.550	0.485	0.540	112,000	0.4873	3.85%
2021-02-17	0	0.520	0.510	0.550	0.520	0.720	66,000	35,380	0.5361	0.520	0.510	0.550	0.520	0.720	66,000	0.5361	0.00%
2021-02-16	0	0.520	0.520	0.600	0.520	0.520	18,000	9,360	0.5200	0.520	0.520	0.600	0.520	0.520	18,000	0.5200	-10.34%
2021-02-11	0	0.580	0.520	0.580	0.530	0.600	22,000	12,080	0.5491	0.580	0.520	0.580	0.530	0.600	22,000	0.5491	17.17%
2021-02-10	0	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	-1.00%
2021-02-09	0	0.500	0.500	0.550	0.465	0.630	110,000	57,410	0.5219	0.500	0.500	0.550	0.465	0.630	110,000	0.5219	1.01%
2021-02-08	0	0.495	0.490	0.500	0.495	0.500	4,000	1,990	0.4975	0.495	0.490	0.500	0.495	0.500	4,000	0.4975	-1.00%
2021-02-05	0	0.500	0.470	0.500	0.475	0.500	48,000	23,530	0.4902	0.500	0.470	0.500	0.475	0.500	48,000	0.4902	-1.96%
2021-02-04	0	0.510	0.460	0.530	0.510	0.510	20,000	10,200	0.5100	0.510	0.460	0.530	0.510	0.510	20,000	0.5100	0.00%
2021-02-03	0	0.510	0.455	0.520	0.510	0.510	44,000	22,440	0.5100	0.510	0.455	0.520	0.510	0.510	44,000	0.5100	-1.92%
2021-02-02	0	0.520	0.480	0.530	0.530	0.530	20,000	10,600	0.5300	0.520	0.480	0.530	0.530	0.530	20,000	0.5300	-1.89%
2021-02-01	0	0.530	0.500	0.530	0.500	0.540	130,000	65,760	0.5058	0.530	0.500	0.530	0.500	0.540	130,000	0.5058	0.00%
2021-01-29	0	0.530	0.510	0.530	0.530	0.640	912,000	575,620	0.6312	0.530	0.510	0.530	0.530	0.640	912,000	0.6312	0.00%
2021-01-28	0	0.530	0.550	0.570	0.485	0.650	984,000	608,630	0.6185	0.530	0.550	0.570	0.485	0.650	984,000	0.6185	0.00%
2021-01-27	0	0.530	0.510	0.530	0.495	0.530	18,000	9,470	0.5261	0.530	0.510	0.530	0.495	0.530	18,000	0.5261	-1.85%
2021-01-26	0	0.540	0.540	0.550	0.520	0.570	18,000	9,720	0.5400	0.540	0.540	0.550	0.520	0.570	18,000	0.5400	-6.90%
2021-01-25	0	0.580	0.520	0.580	0.580	0.580	6,000	3,480	0.5800	0.580	0.520	0.580	0.580	0.580	6,000	0.5800	0.00%
2021-01-22	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-01-21	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2021-01-20	0	0.580	0.570	0.580	0.580	0.580	14,000	8,120	0.5800	0.580	0.570	0.580	0.580	0.580	14,000	0.5800	-6.45%
2021-01-19	0	0.620	0.550	0.620	0.600	0.660	20,000	12,120	0.6060	0.620	0.550	0.620	0.600	0.660	20,000	0.6060	3.33%
2021-01-18	0	0.600	0.570	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.570	0.600	0.600	0.600	2,000	0.6000	0.00%
2021-01-15	0	0.600	0.570	0.650	0.600	0.600	20,000	12,000	0.6000	0.600	0.570	0.650	0.600	0.600	20,000	0.6000	0.00%
2021-01-14	0	0.600	0.580	0.600	0.600	0.660	36,000	22,020	0.6117	0.600	0.580	0.600	0.600	0.660	36,000	0.6117	-1.64%
2021-01-13	0	0.610	0.600	0.620	0.550	0.610	252,000	139,220	0.5525	0.610	0.600	0.620	0.550	0.610	252,000	0.5525	0.00%
2021-01-12	0	0.610	0.530	0.610	0.610	0.620	12,000	7,420	0.6183	0.610	0.530	0.610	0.610	0.620	12,000	0.6183	-1.61%
2021-01-11	0	0.620	0.610	0.650	0.600	0.680	58,000	36,420	0.6279	0.620	0.610	0.650	0.600	0.680	58,000	0.6279	0.00%
2021-01-08	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	-1.59%
2021-01-07	0	0.630	0.570	0.630	0.550	0.650	2,222,000	1,433,760	0.6453	0.630	0.570	0.630	0.550	0.650	2,222,000	0.6453	14.55%
2021-01-06	0	0.550	0.520	0.560	0.510	0.550	38,000	20,140	0.5300	0.550	0.520	0.560	0.510	0.550	38,000	0.5300	-6.78%
2021-01-05	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	-1.67%
2021-01-04	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-3.23%
2020-12-31	0	0.620	0.530	0.630	0.520	0.630	8,000	4,760	0.5950	0.620	0.530	0.630	0.520	0.630	8,000	0.5950	5.08%
2020-12-30	0	0.590	0.530	0.590	0.550	0.600	58,000	33,040	0.5697	0.590	0.530	0.590	0.550	0.600	58,000	0.5697	5.36%
2020-12-29	0	0.560	0.490	0.560	0.480	0.560	10,000	5,260	0.5260	0.560	0.490	0.560	0.480	0.560	10,000	0.5260	-1.75%
2020-12-28	0	0.570	0.500	0.570	0.550	0.570	10,000	5,540	0.5540	0.570	0.500	0.570	0.550	0.570	10,000	0.5540	3.64%
2020-12-24	0	0.550	0.495	0.550	0.500	0.550	158,000	79,160	0.5010	0.550	0.495	0.550	0.500	0.550	158,000	0.5010	5.77%
2020-12-23	0	0.520	0.520	0.620	0.510	0.630	64,000	33,260	0.5197	0.520	0.520	0.620	0.510	0.630	64,000	0.5197	-13.33%
2020-12-22	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2020-12-21	0	0.600	0.520	0.600	0.500	0.600	200,000	105,680	0.5284	0.600	0.520	0.600	0.500	0.600	200,000	0.5284	3.45%
2020-12-18	0	0.580	0.540	0.580	0.580	0.620	54,000	31,900	0.5907	0.580	0.540	0.580	0.580	0.620	54,000	0.5907	-9.38%
2020-12-17	0	0.640	0.590	0.640	0.600	0.640	10,000	6,320	0.6320	0.640	0.590	0.640	0.600	0.640	10,000	0.6320	-1.54%
2020-12-16	0	0.650	0.590	0.650	0.550	0.660	856,000	506,740	0.5920	0.650	0.590	0.650	0.550	0.660	856,000	0.5920	14.04%
2020-12-15	0	0.570	0.510	0.570	0.460	0.570	228,000	119,240	0.5230	0.570	0.510	0.570	0.460	0.570	228,000	0.5230	14.00%
2020-12-14	0	0.500	0.500	0.530	0.500	0.560	136,000	69,340	0.5099	0.500	0.500	0.530	0.500	0.560	136,000	0.5099	-12.28%
2020-12-11	0	0.570	0.520	0.570	0.510	0.570	132,000	70,160	0.5315	0.570	0.520	0.570	0.510	0.570	132,000	0.5315	0.00%
2020-12-10	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2020-12-09	0	0.570	0.520	0.570	0.500	0.570	134,000	72,820	0.5434	0.570	0.520	0.570	0.500	0.570	134,000	0.5434	0.00%
2020-12-08	0	0.570	0.540	0.570	0.530	0.590	6,752,000	3,849,600	0.5701	0.570	0.540	0.570	0.530	0.590	6,752,000	0.5701	11.76%
2020-12-07	0	0.510	0.485	0.510	0.470	0.540	194,000	94,100	0.4851	0.510	0.485	0.510	0.470	0.540	194,000	0.4851	-3.77%
2020-12-04	0	0.530	0.520	0.530	0.500	0.560	860,000	455,760	0.5300	0.530	0.520	0.530	0.500	0.560	860,000	0.5300	0.00%
2020-12-03	0	0.530	0.500	0.520	0.450	0.530	7,426,000	3,815,760	0.5138	0.530	0.500	0.520	0.450	0.530	7,426,000	0.5138	9.28%
2020-12-02	0	0.485	0.450	0.490	0.485	0.485	20,000	9,700	0.4850	0.485	0.450	0.490	0.485	0.485	20,000	0.4850	-1.02%
2020-12-01	0	0.490	0.445	0.490	0.440	0.490	56,000	26,050	0.4652	0.490	0.445	0.490	0.440	0.490	56,000	0.4652	-2.00%
2020-11-30	0	0.500	0.445	0.500	0.485	0.510	136,000	66,680	0.4903	0.500	0.445	0.500	0.485	0.510	136,000	0.4903	-1.96%
2020-11-27	0	0.510	0.470	0.520	-	-	0	0	-	0.510	0.470	0.520	-	-	0	-	0.00%
2020-11-26	0	0.510	0.485	0.510	0.450	0.510	5,628,000	2,592,150	0.4606	0.510	0.485	0.510	0.450	0.510	5,628,000	0.4606	10.87%
2020-11-25	0	0.460	0.430	0.475	0.430	0.495	280,000	126,960	0.4534	0.460	0.430	0.475	0.430	0.495	280,000	0.4534	4.55%
2020-11-24	0	0.440	0.440	0.450	0.315	0.460	5,196,000	1,801,480	0.3467	0.440	0.440	0.450	0.315	0.460	5,196,000	0.3467	41.94%
2020-11-23	0	0.310	0.310	0.330	0.265	0.335	188,000	59,940	0.3188	0.310	0.310	0.330	0.265	0.335	188,000	0.3188	10.71%
2020-11-20	0	0.280	0.280	0.305	0.275	0.300	122,000	36,030	0.2953	0.280	0.280	0.305	0.275	0.300	122,000	0.2953	0.00%
2020-11-19	0	0.280	0.280	0.305	0.275	0.280	104,000	28,620	0.2752	0.280	0.280	0.305	0.275	0.280	104,000	0.2752	0.00%
2020-11-18	0	0.280	0.280	0.305	0.265	0.290	130,000	37,250	0.2865	0.280	0.280	0.305	0.265	0.290	130,000	0.2865	1.82%
2020-11-17	0	0.275	0.270	0.310	0.275	0.275	200,000	55,000	0.2750	0.275	0.270	0.310	0.275	0.275	200,000	0.2750	-1.79%
2020-11-16	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2020-11-13	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2020-11-12	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2020-11-11	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2020-11-10	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	3.70%
2020-11-09	0	0.270	0.270	0.315	0.270	0.330	68,000	19,610	0.2884	0.270	0.270	0.315	0.270	0.330	68,000	0.2884	-1.82%
2020-11-06	0	0.275	0.275	0.295	0.275	0.280	4,000	1,110	0.2775	0.275	0.275	0.295	0.275	0.280	4,000	0.2775	-6.78%
2020-11-05	0	0.295	0.285	0.330	0.295	0.295	6,000	1,770	0.2950	0.295	0.285	0.330	0.295	0.295	6,000	0.2950	0.00%
2020-11-04	0	0.295	0.275	0.310	-	-	0	0	-	0.295	0.275	0.310	-	-	0	-	0.00%
2020-11-03	0	0.295	0.270	0.310	0.270	0.295	12,000	3,290	0.2742	0.295	0.270	0.310	0.270	0.295	12,000	0.2742	9.26%
2020-11-02	0	0.270	0.270	0.330	0.260	0.300	14,000	3,810	0.2721	0.270	0.270	0.330	0.260	0.300	14,000	0.2721	-8.47%
2020-10-30	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2020-10-29	0	0.295	0.280	0.300	0.265	0.300	42,000	11,530	0.2745	0.295	0.280	0.300	0.265	0.300	42,000	0.2745	-1.67%
2020-10-28	0	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2020-10-27	0	0.300	0.260	0.310	0.300	0.300	68,000	20,400	0.3000	0.300	0.260	0.310	0.300	0.300	68,000	0.3000	0.00%
2020-10-23	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2020-10-22	0	0.300	0.290	0.330	-	-	0	0	-	0.300	0.290	0.330	-	-	0	-	0.00%
2020-10-21	0	0.300	0.290	0.330	0.300	0.300	200,000	60,000	0.3000	0.300	0.290	0.330	0.300	0.300	200,000	0.3000	3.45%
2020-10-20	0	0.290	0.290	0.330	-	-	0	0	-	0.290	0.290	0.330	-	-	0	-	0.00%
2020-10-19	0	0.290	0.290	0.330	0.290	0.290	56,000	16,240	0.2900	0.290	0.290	0.330	0.290	0.290	56,000	0.2900	0.00%
2020-10-16	0	0.290	0.290	0.330	0.280	0.315	64,000	18,890	0.2952	0.290	0.290	0.330	0.280	0.315	64,000	0.2952	-3.33%
2020-10-15	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-3.23%
2020-10-14	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2020-10-12	0	0.310	0.285	0.310	0.285	0.320	32,000	9,910	0.3097	0.310	0.285	0.310	0.285	0.320	32,000	0.3097	6.90%
2020-10-09	0	0.290	0.290	0.300	0.290	0.305	106,000	31,810	0.3001	0.290	0.290	0.300	0.290	0.305	106,000	0.3001	-12.12%
2020-10-08	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-2.94%
2020-10-07	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2020-10-06	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2020-10-05	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2020-09-30	0	0.340	0.300	0.340	0.345	0.345	70,000	24,150	0.3450	0.340	0.300	0.340	0.345	0.345	70,000	0.3450	-1.45%
2020-09-29	0	0.345	0.295	0.345	0.310	0.355	704,000	244,320	0.3470	0.345	0.295	0.345	0.310	0.355	704,000	0.3470	9.52%
2020-09-28	0	0.315	0.265	0.315	0.320	0.320	2,000	640	0.3200	0.315	0.265	0.315	0.320	0.320	2,000	0.3200	5.00%
2020-09-25	0	0.300	0.265	0.320	-	-	0	0	-	0.300	0.265	0.320	-	-	0	-	0.00%
2020-09-24	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2020-09-23	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	-1.64%
2020-09-22	0	0.305	0.285	0.320	-	-	0	0	-	0.305	0.285	0.320	-	-	0	-	0.00%
2020-09-21	0	0.305	0.280	0.320	-	-	0	0	-	0.305	0.280	0.320	-	-	0	-	0.00%
2020-09-18	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	-1.61%
2020-09-17	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2020-09-16	0	0.310	0.285	0.310	0.280	0.320	6,000	1,840	0.3067	0.310	0.285	0.310	0.280	0.320	6,000	0.3067	0.00%
2020-09-15	0	0.310	0.265	0.350	-	-	0	0	-	0.310	0.265	0.350	-	-	0	-	0.00%
2020-09-14	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2020-09-11	0	0.310	0.290	0.315	-	-	0	0	-	0.310	0.290	0.315	-	-	0	-	0.00%
2020-09-10	0	0.310	0.280	0.310	0.270	0.315	94,000	29,130	0.3099	0.310	0.280	0.310	0.270	0.315	94,000	0.3099	0.00%
2020-09-09	0	0.310	0.275	0.350	-	-	0	0	-	0.310	0.275	0.350	-	-	0	-	0.00%
2020-09-08	0	0.310	0.285	0.350	-	-	0	0	-	0.310	0.285	0.350	-	-	0	-	0.00%
2020-09-07	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-1.59%
2020-09-04	0	0.315	0.315	0.400	0.305	0.315	40,000	12,570	0.3143	0.315	0.315	0.400	0.305	0.315	40,000	0.3143	12.50%
2020-09-03	0	0.280	0.280	0.315	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.315	0.280	0.280	20,000	0.2800	0.00%
2020-09-02	0	0.280	0.280	0.315	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.315	0.280	0.280	2,000	0.2800	0.00%
2020-09-01	0	0.280	0.280	0.315	0.280	0.280	12,000	3,360	0.2800	0.280	0.280	0.315	0.280	0.280	12,000	0.2800	-11.11%
2020-08-31	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2020-08-28	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2020-08-27	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-3.08%
2020-08-26	0	0.325	0.295	0.330	0.330	0.330	2,000	660	0.3300	0.325	0.295	0.330	0.330	0.330	2,000	0.3300	0.00%
2020-08-25	0	0.325	0.295	0.335	-	-	0	0	-	0.325	0.295	0.335	-	-	0	-	0.00%
2020-08-24	0	0.325	0.285	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.285	0.325	0.325	0.325	2,000	0.3250	14.04%
2020-08-21	0	0.285	0.285	0.335	-	-	0	0	-	0.285	0.285	0.335	-	-	0	-	1.79%
2020-08-20	0	0.280	0.280	0.335	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.335	0.280	0.280	2,000	0.2800	3.70%
2020-08-19	0	0.270	0.270	0.295	0.270	0.300	18,000	5,340	0.2967	0.270	0.270	0.295	0.270	0.300	18,000	0.2967	-10.00%
2020-08-18	0	0.300	0.300	0.325	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.325	0.300	0.300	30,000	0.3000	0.00%
2020-08-17	0	0.300	0.300	0.335	0.300	0.300	6,000	1,800	0.3000	0.300	0.300	0.335	0.300	0.300	6,000	0.3000	0.00%
2020-08-14	0	0.300	0.300	0.340	0.300	0.315	22,000	6,810	0.3095	0.300	0.300	0.340	0.300	0.315	22,000	0.3095	7.14%
2020-08-13	0	0.280	0.280	0.325	-	-	0	0	-	0.280	0.280	0.325	-	-	0	-	0.00%
2020-08-12	0	0.280	0.280	0.340	0.280	0.280	8,000	2,240	0.2800	0.280	0.280	0.340	0.280	0.280	8,000	0.2800	0.00%
2020-08-11	0	0.280	0.280	0.330	0.265	0.370	38,000	11,340	0.2984	0.280	0.280	0.330	0.265	0.370	38,000	0.2984	-3.45%
2020-08-10	0	0.290	0.248	0.290	-	-	0	0	-	0.290	0.248	0.290	-	-	0	-	0.00%
2020-08-07	0	0.290	0.260	0.330	-	-	0	0	-	0.290	0.260	0.330	-	-	0	-	0.00%
2020-08-06	0	0.290	0.260	0.360	-	-	0	0	-	0.290	0.260	0.360	-	-	0	-	0.00%
2020-08-05	0	0.290	0.265	0.360	-	-	0	0	-	0.290	0.265	0.360	-	-	0	-	0.00%
2020-08-04	0	0.290	0.265	0.360	0.290	0.290	2,000	580	0.2900	0.290	0.265	0.360	0.290	0.290	2,000	0.2900	5.45%
2020-08-03	0	0.275	0.250	0.300	-	-	0	0	-	0.275	0.250	0.300	-	-	0	-	0.00%
2020-07-31	0	0.275	0.265	0.400	0.265	0.290	36,000	9,930	0.2758	0.275	0.265	0.400	0.265	0.290	36,000	0.2758	-5.17%
2020-07-30	0	0.290	0.290	0.310	0.275	0.275	18,000	4,950	0.2750	0.290	0.290	0.310	0.275	0.275	18,000	0.2750	-6.45%
2020-07-29	0	0.310	0.280	0.370	-	-	0	0	-	0.310	0.280	0.370	-	-	0	-	0.00%
2020-07-28	0	0.310	0.305	0.345	0.275	0.360	34,000	11,140	0.3276	0.310	0.305	0.345	0.275	0.360	34,000	0.3276	-13.89%
2020-07-27	0	0.360	0.275	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.275	0.360	0.360	0.360	2,000	0.3600	30.91%
2020-07-24	0	0.275	0.270	0.310	0.236	0.300	48,000	13,682	0.2850	0.275	0.270	0.310	0.236	0.300	48,000	0.2850	-8.33%
2020-07-23	0	0.300	0.250	0.300	0.209	0.300	4,000	1,018	0.2545	0.300	0.250	0.300	0.209	0.300	4,000	0.2545	30.43%
2020-07-22	0	0.230	0.230	-	0.188	0.270	16,000	3,406	0.2129	0.230	0.230	-	0.188	0.270	16,000	0.2129	-4.17%
2020-07-21	0	0.240	0.203	0.270	0.240	0.260	116,000	29,886	0.2576	0.240	0.203	0.270	0.240	0.260	116,000	0.2576	-7.69%
2020-07-20	0	0.260	0.260	0.340	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.340	0.260	0.260	2,000	0.2600	-3.70%
2020-07-17	0	0.270	0.270	0.330	0.255	0.270	12,000	3,210	0.2675	0.270	0.270	0.330	0.255	0.270	12,000	0.2675	-3.57%
2020-07-16	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2020-07-15	0	0.280	0.280	0.340	0.280	0.295	22,000	6,460	0.2936	0.280	0.280	0.340	0.280	0.295	22,000	0.2936	0.00%
2020-07-14	0	0.280	0.280	0.350	0.280	0.280	12,000	3,360	0.2800	0.280	0.280	0.350	0.280	0.280	12,000	0.2800	-5.08%
2020-07-13	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	-4.84%
2020-07-10	0	0.310	0.275	0.370	-	-	0	0	-	0.310	0.275	0.370	-	-	0	-	0.00%
2020-07-09	0	0.310	0.310	0.360	-	-	0	0	-	0.310	0.310	0.360	-	-	0	-	3.33%
2020-07-08	0	0.300	0.300	0.360	0.290	0.290	6,000	1,740	0.2900	0.300	0.300	0.360	0.290	0.290	6,000	0.2900	3.45%
2020-07-07	0	0.290	0.290	0.360	-	-	0	0	-	0.290	0.290	0.360	-	-	0	-	0.00%
2020-07-06	0	0.290	0.290	0.360	0.285	0.290	26,000	7,490	0.2881	0.290	0.290	0.360	0.285	0.290	26,000	0.2881	0.00%
2020-07-03	0	0.290	0.290	0.355	0.260	0.315	22,000	6,610	0.3005	0.290	0.290	0.355	0.260	0.315	22,000	0.3005	-6.45%
2020-07-02	0	0.310	0.310	0.420	0.305	0.305	2,000	610	0.3050	0.310	0.310	0.420	0.305	0.305	2,000	0.3050	1.64%
2020-06-30	0	0.305	0.305	0.480	-	-	0	0	-	0.305	0.305	0.480	-	-	0	-	0.00%
2020-06-29	0	0.305	0.305	0.360	0.300	0.305	8,000	2,410	0.3013	0.305	0.305	0.360	0.300	0.305	8,000	0.3013	0.00%
2020-06-26	0	0.305	0.305	0.480	-	-	0	0	-	0.305	0.305	0.480	-	-	0	-	1.67%
2020-06-24	0	0.300	0.300	0.365	0.300	0.310	124,000	37,340	0.3011	0.300	0.300	0.365	0.300	0.310	124,000	0.3011	-6.25%
2020-06-23	0	0.320	0.315	0.360	0.320	0.340	44,000	14,450	0.3284	0.320	0.315	0.360	0.320	0.340	44,000	0.3284	-1.54%
2020-06-22	0	0.325	0.320	0.340	0.320	0.330	16,000	5,250	0.3281	0.325	0.320	0.340	0.320	0.330	16,000	0.3281	-5.80%
2020-06-19	0	0.345	0.325	0.350	0.320	0.345	26,000	8,480	0.3262	0.345	0.325	0.350	0.320	0.345	26,000	0.3262	0.00%
2020-06-18	0	0.345	0.310	0.350	-	-	0	0	-	0.345	0.310	0.350	-	-	0	-	0.00%
2020-06-17	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	-1.43%
2020-06-16	0	0.350	0.315	0.350	0.340	0.370	6,000	2,100	0.3500	0.350	0.315	0.350	0.340	0.370	6,000	0.3500	2.94%
2020-06-15	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	0.00%
2020-06-12	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	-5.56%
2020-06-11	0	0.360	0.325	0.375	-	-	0	0	-	0.360	0.325	0.375	-	-	0	-	0.00%
2020-06-10	0	0.360	0.325	0.370	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2020-06-09	0	0.360	0.320	0.360	0.370	0.370	2,000	740	0.3700	0.360	0.320	0.360	0.370	0.370	2,000	0.3700	1.41%
2020-06-08	0	0.355	0.320	0.360	-	-	0	0	-	0.355	0.320	0.360	-	-	0	-	0.00%
2020-06-05	0	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	-1.39%
2020-06-04	0	0.360	0.315	0.360	0.375	0.375	2,000	750	0.3750	0.360	0.315	0.360	0.375	0.375	2,000	0.3750	2.86%
2020-06-03	0	0.350	0.295	0.350	0.330	0.350	16,000	5,460	0.3413	0.350	0.295	0.350	0.330	0.350	16,000	0.3413	7.69%
2020-06-02	0	0.325	0.285	0.355	-	-	0	0	-	0.325	0.285	0.355	-	-	0	-	0.00%
2020-06-01	0	0.325	0.310	0.350	0.325	0.365	30,000	9,830	0.3277	0.325	0.310	0.350	0.325	0.365	30,000	0.3277	-7.14%
2020-05-29	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2020-05-28	0	0.350	0.310	0.350	0.355	0.355	2,000	710	0.3550	0.350	0.310	0.350	0.355	0.355	2,000	0.3550	1.45%
2020-05-27	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2020-05-26	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2020-05-25	0	0.345	0.300	0.345	0.315	0.355	16,000	5,230	0.3269	0.345	0.300	0.345	0.315	0.355	16,000	0.3269	2.99%
2020-05-22	0	0.335	0.290	0.335	0.320	0.335	10,000	3,230	0.3230	0.335	0.290	0.335	0.320	0.335	10,000	0.3230	0.00%
2020-05-21	0	0.335	0.330	0.335	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	-1.47%
2020-05-20	0	0.340	0.310	0.340	0.315	0.340	112,000	36,550	0.3263	0.340	0.310	0.340	0.315	0.340	112,000	0.3263	11.48%
2020-05-19	0	0.305	0.305	0.315	0.305	0.325	98,000	30,630	0.3126	0.305	0.305	0.315	0.305	0.325	98,000	0.3126	-4.69%
2020-05-18	0	0.320	0.295	0.330	0.300	0.320	22,000	6,870	0.3123	0.320	0.295	0.330	0.300	0.320	22,000	0.3123	0.00%
2020-05-15	0	0.320	0.300	0.320	0.320	0.330	6,000	1,950	0.3250	0.320	0.300	0.320	0.320	0.330	6,000	0.3250	1.59%
2020-05-14	0	0.315	0.300	0.320	0.310	0.315	6,000	1,870	0.3117	0.315	0.300	0.320	0.310	0.315	6,000	0.3117	5.00%
2020-05-13	0	0.300	0.280	0.320	0.300	0.300	2,000	600	0.3000	0.300	0.280	0.320	0.300	0.300	2,000	0.3000	1.69%
2020-05-12	0	0.295	0.295	0.310	0.290	0.330	134,000	40,960	0.3057	0.295	0.295	0.310	0.290	0.330	134,000	0.3057	-6.35%
2020-05-11	0	0.315	0.290	0.335	-	-	0	0	-	0.315	0.290	0.335	-	-	0	-	0.00%
2020-05-08	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2020-05-07	0	0.315	0.305	0.315	0.285	0.315	70,000	20,760	0.2966	0.315	0.305	0.315	0.285	0.315	70,000	0.2966	1.61%
2020-05-06	0	0.310	0.310	0.320	0.305	0.310	40,000	12,300	0.3075	0.310	0.310	0.320	0.305	0.310	40,000	0.3075	3.33%
2020-05-05	0	0.300	0.300	0.315	0.290	0.290	10,000	2,900	0.2900	0.300	0.300	0.315	0.290	0.290	10,000	0.2900	0.00%
2020-05-04	0	0.300	0.300	0.330	0.260	0.315	106,000	29,500	0.2783	0.300	0.300	0.330	0.260	0.315	106,000	0.2783	0.00%
2020-04-29	0	0.300	0.300	0.310	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.310	0.300	0.300	10,000	0.3000	1.69%
2020-04-28	0	0.295	0.290	0.310	0.285	0.310	24,000	6,960	0.2900	0.295	0.290	0.310	0.285	0.310	24,000	0.2900	1.72%
2020-04-27	0	0.290	0.290	0.315	0.290	0.295	110,000	32,400	0.2945	0.290	0.290	0.315	0.290	0.295	110,000	0.2945	0.00%
2020-04-24	0	0.290	0.290	0.320	0.290	0.315	8,000	2,370	0.2963	0.290	0.290	0.320	0.290	0.315	8,000	0.2963	-1.69%
2020-04-23	0	0.295	0.295	0.330	-	-	0	0	-	0.295	0.295	0.330	-	-	0	-	3.51%
2020-04-22	0	0.285	0.285	0.310	0.275	0.285	40,000	11,200	0.2800	0.285	0.285	0.310	0.275	0.285	40,000	0.2800	0.00%
2020-04-21	0	0.285	0.285	0.330	0.285	0.325	302,000	87,820	0.2908	0.285	0.285	0.330	0.285	0.325	302,000	0.2908	-5.00%
2020-04-20	0	0.300	0.300	0.330	0.300	0.325	330,000	102,370	0.3102	0.300	0.300	0.330	0.300	0.325	330,000	0.3102	-1.64%
2020-04-17	0	0.305	0.305	0.335	0.305	0.350	618,000	198,890	0.3218	0.305	0.305	0.335	0.305	0.350	618,000	0.3218	0.00%
2020-04-16	0	0.305	0.310	0.320	0.300	0.360	476,000	158,650	0.3333	0.305	0.310	0.320	0.300	0.360	476,000	0.3333	-11.59%
2020-04-15	0	0.345	0.345	0.380	0.345	0.345	2,000	690	0.3450	0.345	0.345	0.380	0.345	0.345	2,000	0.3450	-4.17%
2020-04-14	0	0.360	0.355	0.370	0.360	0.380	494,000	184,550	0.3736	0.360	0.355	0.370	0.360	0.380	494,000	0.3736	2.86%
2020-04-09	0	0.350	0.350	0.360	0.320	0.360	720,000	248,330	0.3449	0.350	0.350	0.360	0.320	0.360	720,000	0.3449	11.11%
2020-04-08	0	0.315	0.315	0.330	0.310	0.320	226,000	70,790	0.3132	0.315	0.315	0.330	0.310	0.320	226,000	0.3132	1.61%
2020-04-07	0	0.310	0.305	0.340	0.305	0.310	34,000	10,520	0.3094	0.310	0.305	0.340	0.305	0.310	34,000	0.3094	3.33%
2020-04-06	0	0.300	0.300	0.320	0.300	0.320	296,000	89,620	0.3028	0.300	0.300	0.320	0.300	0.320	296,000	0.3028	0.00%
2020-04-03	0	0.300	0.300	0.320	0.300	0.350	642,000	205,920	0.3207	0.300	0.300	0.320	0.300	0.350	642,000	0.3207	5.26%
2020-04-02	0	0.285	0.275	0.320	0.270	0.315	396,000	116,000	0.2929	0.285	0.275	0.320	0.270	0.315	396,000	0.2929	-14.93%
2020-04-01	0	0.335	0.305	0.335	0.270	0.350	1,806,000	510,010	0.2824	0.335	0.305	0.335	0.270	0.350	1,806,000	0.2824	15.52%
2020-03-31	0	0.290	0.290	0.340	0.270	0.270	94,000	25,380	0.2700	0.290	0.290	0.340	0.270	0.270	94,000	0.2700	-4.92%
2020-03-30	0	0.305	0.280	0.305	0.310	0.345	162,000	51,390	0.3172	0.305	0.280	0.305	0.310	0.345	162,000	0.3172	0.00%
2020-03-27	0	0.305	0.275	0.345	0.280	0.310	56,000	16,980	0.3032	0.305	0.275	0.345	0.280	0.310	56,000	0.3032	8.93%
2020-03-26	0	0.280	0.280	0.295	0.270	0.290	932,000	262,980	0.2822	0.280	0.280	0.295	0.270	0.290	932,000	0.2822	5.66%
2020-03-25	0	0.265	0.240	0.265	0.230	0.300	400,000	101,282	0.2532	0.265	0.240	0.265	0.230	0.300	400,000	0.2532	25.00%
2020-03-24	0	0.212	0.140	0.225	-	-	0	0	-	0.212	0.140	0.225	-	-	0	-	0.00%
2020-03-23	0	0.212	0.166	0.212	-	-	0	0	-	0.212	0.166	0.212	-	-	0	-	-1.40%
2020-03-20	0	0.215	0.200	0.216	0.213	0.215	330,000	70,722	0.2143	0.215	0.200	0.216	0.213	0.215	330,000	0.2143	1.90%
2020-03-19	0	0.211	0.190	0.211	0.187	0.219	304,000	63,692	0.2095	0.211	0.190	0.211	0.187	0.219	304,000	0.2095	-4.09%
2020-03-18	0	0.220	0.176	0.220	0.220	0.220	40,000	8,800	0.2200	0.220	0.176	0.220	0.220	0.220	40,000	0.2200	-2.22%
2020-03-17	0	0.225	0.225	0.244	0.218	0.226	58,000	12,850	0.2216	0.225	0.225	0.244	0.218	0.226	58,000	0.2216	2.27%
2020-03-16	0	0.220	0.187	0.265	0.213	0.235	154,000	35,254	0.2289	0.220	0.187	0.265	0.213	0.235	154,000	0.2289	-5.98%
2020-03-13	0	0.234	0.216	0.234	-	-	0	0	-	0.234	0.216	0.234	-	-	0	-	-2.50%
2020-03-12	0	0.240	0.231	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.231	0.240	0.240	0.240	10,000	0.2400	-5.88%
2020-03-11	0	0.255	0.240	0.260	0.240	0.255	36,000	8,970	0.2492	0.255	0.240	0.260	0.240	0.255	36,000	0.2492	0.00%
2020-03-10	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2020-03-09	0	0.255	0.231	0.255	0.212	0.255	124,000	30,588	0.2467	0.255	0.231	0.255	0.212	0.255	124,000	0.2467	-1.92%
2020-03-06	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2020-03-05	0	0.260	0.224	0.270	-	-	0	0	-	0.260	0.224	0.270	-	-	0	-	0.00%
2020-03-04	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2020-03-03	0	0.260	0.250	0.265	0.260	0.265	58,000	15,110	0.2605	0.260	0.250	0.265	0.260	0.265	58,000	0.2605	1.96%
2020-03-02	0	0.255	0.246	0.260	0.245	0.260	320,000	81,218	0.2538	0.255	0.246	0.260	0.245	0.260	320,000	0.2538	2.00%
2020-02-28	0	0.250	0.250	0.265	0.250	0.260	10,000	2,560	0.2560	0.250	0.250	0.265	0.250	0.260	10,000	0.2560	-5.66%
2020-02-27	0	0.265	0.255	0.265	0.255	0.265	92,000	23,480	0.2552	0.265	0.255	0.265	0.255	0.265	92,000	0.2552	-1.85%
2020-02-26	0	0.270	0.250	0.270	0.260	0.270	110,000	28,770	0.2615	0.270	0.250	0.270	0.260	0.270	110,000	0.2615	3.85%
2020-02-25	0	0.260	0.242	0.270	0.250	0.260	54,000	13,540	0.2507	0.260	0.242	0.270	0.250	0.260	54,000	0.2507	4.00%
2020-02-24	0	0.250	0.250	0.265	0.250	0.250	44,000	11,000	0.2500	0.250	0.250	0.265	0.250	0.250	44,000	0.2500	0.00%
2020-02-21	0	0.250	0.250	0.255	0.250	0.265	98,000	25,060	0.2557	0.250	0.250	0.255	0.250	0.265	98,000	0.2557	-3.85%
2020-02-20	0	0.260	0.245	0.265	0.260	0.260	50,000	13,000	0.2600	0.260	0.245	0.265	0.260	0.260	50,000	0.2600	-1.89%
2020-02-19	0	0.265	0.246	0.270	0.255	0.265	18,000	4,630	0.2572	0.265	0.246	0.270	0.255	0.265	18,000	0.2572	1.92%
2020-02-18	0	0.260	0.260	0.280	0.260	0.260	50,000	13,000	0.2600	0.260	0.260	0.280	0.260	0.260	50,000	0.2600	-7.14%
2020-02-17	0	0.280	0.265	0.280	0.265	0.280	6,000	1,650	0.2750	0.280	0.265	0.280	0.265	0.280	6,000	0.2750	3.70%
2020-02-14	0	0.270	0.260	0.295	0.260	0.270	250,000	65,020	0.2601	0.270	0.260	0.295	0.260	0.270	250,000	0.2601	3.85%
2020-02-13	0	0.260	0.255	0.265	0.260	0.265	306,000	79,580	0.2601	0.260	0.255	0.265	0.260	0.265	306,000	0.2601	0.00%
2020-02-12	0	0.260	0.255	0.270	0.255	0.270	266,000	69,160	0.2600	0.260	0.255	0.270	0.255	0.270	266,000	0.2600	0.00%
2020-02-11	0	0.260	0.255	0.265	0.260	0.270	196,000	51,440	0.2624	0.260	0.255	0.265	0.260	0.270	196,000	0.2624	-1.89%
2020-02-10	0	0.265	0.250	0.265	0.255	0.265	1,288,000	336,430	0.2612	0.265	0.250	0.265	0.255	0.265	1,288,000	0.2612	1.92%
2020-02-07	0	0.260	0.238	0.260	0.260	0.265	10,000	2,640	0.2640	0.260	0.238	0.260	0.260	0.265	10,000	0.2640	0.00%
2020-02-06	0	0.260	0.242	0.260	0.250	0.280	300,000	75,850	0.2528	0.260	0.242	0.260	0.250	0.280	300,000	0.2528	4.00%
2020-02-05	0	0.250	0.245	0.250	0.250	0.275	464,000	123,460	0.2661	0.250	0.245	0.250	0.250	0.275	464,000	0.2661	-3.85%
2020-02-04	0	0.260	0.244	0.260	0.235	0.275	206,000	54,842	0.2662	0.260	0.244	0.260	0.235	0.275	206,000	0.2662	7.88%
2020-02-03	0	0.241	0.235	0.249	0.220	0.285	4,254,000	1,010,200	0.2375	0.241	0.235	0.249	0.220	0.285	4,254,000	0.2375	-15.44%
2020-01-31	0	0.285	0.285	0.295	0.285	0.300	288,000	85,330	0.2963	0.285	0.285	0.295	0.285	0.300	288,000	0.2963	-1.72%
2020-01-30	0	0.290	0.285	0.290	0.285	0.300	508,000	149,770	0.2948	0.290	0.285	0.290	0.285	0.300	508,000	0.2948	0.00%
2020-01-29	0	0.290	0.280	0.290	0.280	0.330	584,000	171,040	0.2929	0.290	0.280	0.290	0.280	0.330	584,000	0.2929	-7.94%
2020-01-24	0	0.315	0.280	0.320	-	-	0	0	-	0.315	0.280	0.320	-	-	0	-	0.00%
2020-01-23	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.56%
2020-01-22	0	0.320	0.300	0.330	0.320	0.340	622,000	205,080	0.3297	0.320	0.300	0.330	0.320	0.340	622,000	0.3297	0.00%
2020-01-21	0	0.320	0.310	0.320	0.310	0.320	668,000	208,330	0.3119	0.320	0.310	0.320	0.310	0.320	668,000	0.3119	-8.57%
2020-01-20	0	0.350	0.325	0.350	0.325	0.350	36,000	11,800	0.3278	0.350	0.325	0.350	0.325	0.350	36,000	0.3278	7.69%
2020-01-17	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2020-01-16	0	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2020-01-15	0	0.325	0.310	0.355	0.320	0.325	446,000	142,960	0.3205	0.325	0.310	0.355	0.320	0.325	446,000	0.3205	1.56%
2020-01-14	0	0.320	0.315	0.325	0.315	0.380	756,000	262,070	0.3467	0.320	0.315	0.325	0.315	0.380	756,000	0.3467	-3.03%
2020-01-13	0	0.330	0.310	0.340	0.330	0.330	50,000	16,500	0.3300	0.330	0.310	0.340	0.330	0.330	50,000	0.3300	1.54%
2020-01-10	0	0.325	0.305	0.330	0.325	0.325	48,000	15,600	0.3250	0.325	0.305	0.330	0.325	0.325	48,000	0.3250	0.00%
2020-01-09	0	0.325	0.325	0.335	0.295	0.325	638,000	198,810	0.3116	0.325	0.325	0.335	0.295	0.325	638,000	0.3116	-2.99%
2020-01-08	0	0.335	0.315	0.335	0.320	0.340	74,000	24,740	0.3343	0.335	0.315	0.335	0.320	0.340	74,000	0.3343	0.00%
2020-01-07	0	0.335	0.330	0.335	0.315	0.345	58,000	19,380	0.3341	0.335	0.330	0.335	0.315	0.345	58,000	0.3341	4.69%
2020-01-06	0	0.320	0.320	0.340	0.320	0.320	100,000	32,000	0.3200	0.320	0.320	0.340	0.320	0.320	100,000	0.3200	0.00%
2020-01-03	0	0.320	0.315	0.330	0.295	0.325	466,000	143,000	0.3069	0.320	0.315	0.330	0.295	0.325	466,000	0.3069	-3.03%
2020-01-02	0	0.330	0.310	0.335	0.315	0.335	66,000	21,170	0.3208	0.330	0.310	0.335	0.315	0.335	66,000	0.3208	-2.94%
2019-12-31	0	0.340	0.320	0.340	0.330	0.345	252,000	85,790	0.3404	0.340	0.320	0.340	0.330	0.345	252,000	0.3404	6.25%
2019-12-30	0	0.320	0.310	0.325	0.295	0.325	1,098,000	340,750	0.3103	0.320	0.310	0.325	0.295	0.325	1,098,000	0.3103	8.47%
2019-12-27	0	0.295	0.290	0.305	0.290	0.295	146,000	42,900	0.2938	0.295	0.290	0.305	0.290	0.295	146,000	0.2938	1.72%
2019-12-24	0	0.290	0.275	0.290	0.275	0.290	68,000	19,380	0.2850	0.290	0.275	0.290	0.275	0.290	68,000	0.2850	3.57%
2019-12-23	0	0.280	0.280	0.290	0.280	0.290	636,000	183,600	0.2887	0.280	0.280	0.290	0.280	0.290	636,000	0.2887	0.00%
2019-12-20	0	0.280	0.275	0.285	0.280	0.300	1,380,000	389,250	0.2821	0.280	0.275	0.285	0.280	0.300	1,380,000	0.2821	-9.68%
2019-12-19	0	0.310	0.300	0.310	0.300	0.340	2,668,000	823,810	0.3088	0.310	0.300	0.310	0.300	0.340	2,668,000	0.3088	-12.68%
2019-12-18	0	0.355	0.335	0.370	-	-	0	0	-	0.355	0.335	0.370	-	-	0	-	0.00%
2019-12-17	0	0.355	0.340	0.380	-	-	0	0	-	0.355	0.340	0.380	-	-	0	-	0.00%
2019-12-16	0	0.355	0.340	0.380	0.350	0.355	122,000	43,300	0.3549	0.355	0.340	0.380	0.350	0.355	122,000	0.3549	4.41%
2019-12-13	0	0.340	0.340	0.350	0.335	0.340	186,000	62,860	0.3380	0.340	0.340	0.350	0.335	0.340	186,000	0.3380	-2.86%
2019-12-12	0	0.350	0.340	0.350	0.340	0.350	726,000	247,360	0.3407	0.350	0.340	0.350	0.340	0.350	726,000	0.3407	-5.41%
2019-12-11	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2019-12-10	0	0.370	0.355	0.380	0.355	0.370	94,000	33,400	0.3553	0.370	0.355	0.380	0.355	0.370	94,000	0.3553	1.37%
2019-12-09	0	0.365	0.360	0.385	0.365	0.365	2,000	730	0.3650	0.365	0.360	0.385	0.365	0.365	2,000	0.3650	-2.67%
2019-12-06	0	0.375	0.360	0.380	0.350	0.385	206,000	78,320	0.3802	0.375	0.360	0.380	0.350	0.385	206,000	0.3802	4.17%
2019-12-05	0	0.360	0.350	0.420	0.360	0.510	512,000	201,700	0.3939	0.360	0.350	0.420	0.360	0.510	512,000	0.3939	-6.49%
2019-12-04	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	-1.28%
2019-12-03	0	0.390	0.370	0.390	0.370	0.390	8,000	3,040	0.3800	0.390	0.370	0.390	0.370	0.390	8,000	0.3800	5.41%
2019-12-02	0	0.370	0.345	0.410	-	-	0	0	-	0.370	0.345	0.410	-	-	0	-	0.00%
2019-11-29	0	0.370	0.370	0.375	0.370	0.370	48,000	17,760	0.3700	0.370	0.370	0.375	0.370	0.370	48,000	0.3700	-1.33%
2019-11-28	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	-1.32%
2019-11-27	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2019-11-26	0	0.380	0.345	0.380	0.365	0.380	6,000	2,250	0.3750	0.380	0.345	0.380	0.365	0.380	6,000	0.3750	8.57%
2019-11-25	0	0.350	0.345	0.380	0.340	0.345	258,000	87,860	0.3405	0.350	0.345	0.380	0.340	0.345	258,000	0.3405	-5.41%
2019-11-22	0	0.370	0.335	0.390	-	-	0	0	-	0.370	0.335	0.390	-	-	0	-	0.00%
2019-11-21	0	0.370	0.365	0.385	-	-	0	0	-	0.370	0.365	0.385	-	-	0	-	1.37%
2019-11-20	0	0.365	0.360	0.385	0.360	0.370	478,000	172,620	0.3611	0.365	0.360	0.385	0.360	0.370	478,000	0.3611	-3.95%
2019-11-19	0	0.380	0.360	0.380	0.380	0.405	384,000	147,640	0.3845	0.380	0.360	0.380	0.380	0.405	384,000	0.3845	4.11%
2019-11-18	0	0.365	0.365	0.410	0.355	0.355	2,000	710	0.3550	0.365	0.365	0.410	0.355	0.355	2,000	0.3550	-5.19%
2019-11-15	0	0.385	0.355	0.420	-	-	0	0	-	0.385	0.355	0.420	-	-	0	-	0.00%
2019-11-14	0	0.385	0.345	0.390	0.385	0.385	260,000	100,100	0.3850	0.385	0.345	0.390	0.385	0.385	260,000	0.3850	0.00%
2019-11-13	0	0.385	0.385	0.390	0.385	0.405	282,000	109,370	0.3878	0.385	0.385	0.390	0.385	0.405	282,000	0.3878	0.00%
2019-11-12	0	0.385	0.330	0.375	0.360	0.385	6,000	2,260	0.3767	0.385	0.330	0.375	0.360	0.385	6,000	0.3767	6.94%
2019-11-11	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-1.37%
2019-11-08	0	0.365	0.350	0.370	-	-	0	0	-	0.365	0.350	0.370	-	-	0	-	0.00%
2019-11-07	0	0.365	0.350	0.355	0.340	0.365	370,000	133,120	0.3598	0.365	0.350	0.355	0.340	0.365	370,000	0.3598	2.82%
2019-11-06	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2019-11-05	0	0.355	0.350	0.355	0.355	0.360	122,000	43,360	0.3554	0.355	0.350	0.355	0.355	0.360	122,000	0.3554	0.00%
2019-11-04	0	0.355	0.340	0.360	0.340	0.355	160,000	54,430	0.3402	0.355	0.340	0.360	0.340	0.355	160,000	0.3402	2.90%
2019-11-01	0	0.345	0.340	0.355	0.340	0.380	102,000	36,060	0.3535	0.345	0.340	0.355	0.340	0.380	102,000	0.3535	-1.43%
2019-10-31	0	0.350	0.340	0.355	0.350	0.370	118,000	41,570	0.3523	0.350	0.340	0.355	0.350	0.370	118,000	0.3523	-2.78%
2019-10-30	0	0.360	0.340	0.365	0.350	0.375	318,000	116,540	0.3665	0.360	0.340	0.365	0.350	0.375	318,000	0.3665	-1.37%
2019-10-29	0	0.365	0.330	0.365	0.330	0.375	170,000	58,550	0.3444	0.365	0.330	0.365	0.330	0.375	170,000	0.3444	-1.35%
2019-10-28	0	0.370	0.370	0.380	0.365	0.400	1,424,000	540,930	0.3799	0.370	0.370	0.380	0.365	0.400	1,424,000	0.3799	-13.95%
2019-10-25	0	0.430	0.410	0.430	0.410	0.440	456,000	194,190	0.4259	0.430	0.410	0.430	0.410	0.440	456,000	0.4259	-5.49%
2019-10-24	0	0.455	0.420	0.455	0.455	0.460	14,000	6,420	0.4586	0.455	0.420	0.455	0.455	0.460	14,000	0.4586	-1.09%
2019-10-23	0	0.460	0.420	0.460	0.440	0.465	54,000	24,610	0.4557	0.460	0.420	0.460	0.440	0.465	54,000	0.4557	3.37%
2019-10-22	0	0.445	0.445	0.475	0.445	0.500	1,974,000	944,490	0.4785	0.445	0.445	0.475	0.445	0.500	1,974,000	0.4785	-17.59%
2019-10-21	0	0.540	0.485	0.520	0.520	0.540	42,000	22,060	0.5252	0.540	0.485	0.520	0.520	0.540	42,000	0.5252	3.85%
2019-10-18	0	0.520	0.485	0.520	0.485	0.520	58,000	29,460	0.5079	0.520	0.485	0.520	0.485	0.520	58,000	0.5079	1.96%
2019-10-17	0	0.510	0.510	0.520	0.465	0.520	774,000	380,660	0.4918	0.510	0.510	0.520	0.465	0.520	774,000	0.4918	-1.92%
2019-10-16	0	0.520	0.475	0.520	0.470	0.520	74,000	35,840	0.4843	0.520	0.475	0.520	0.470	0.520	74,000	0.4843	8.33%
2019-10-15	0	0.480	0.475	0.510	0.460	0.500	328,000	156,230	0.4763	0.480	0.475	0.510	0.460	0.500	328,000	0.4763	1.05%
2019-10-14	0	0.475	0.475	0.500	0.475	0.500	450,000	217,790	0.4840	0.475	0.475	0.500	0.475	0.500	450,000	0.4840	-4.04%
2019-10-11	0	0.495	0.490	0.495	0.495	0.640	3,068,000	1,686,710	0.5498	0.495	0.490	0.495	0.495	0.640	3,068,000	0.5498	-20.16%
2019-10-10	0	0.620	0.540	0.620	0.530	0.620	224,000	130,900	0.5844	0.620	0.540	0.620	0.530	0.620	224,000	0.5844	1.64%
2019-10-09	0	0.610	0.520	0.610	0.520	0.620	32,000	18,860	0.5894	0.610	0.520	0.610	0.520	0.620	32,000	0.5894	1.67%
2019-10-08	0	0.600	0.500	0.600	0.490	0.600	52,000	28,840	0.5546	0.600	0.500	0.600	0.490	0.600	52,000	0.5546	3.45%
2019-10-04	0	0.580	0.485	0.580	0.540	0.580	112,000	61,100	0.5455	0.580	0.485	0.580	0.540	0.580	112,000	0.5455	7.41%
2019-10-03	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2019-10-02	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	-1.82%
2019-09-30	0	0.550	0.495	0.550	0.440	0.550	712,000	341,580	0.4797	0.550	0.495	0.550	0.440	0.550	712,000	0.4797	10.00%
2019-09-27	0	0.500	0.485	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.485	0.500	0.500	0.500	10,000	0.5000	-3.85%
2019-09-26	0	0.520	0.475	0.520	0.470	0.520	106,000	52,460	0.4949	0.520	0.475	0.520	0.470	0.520	106,000	0.4949	1.96%
2019-09-25	0	0.510	0.460	0.510	0.450	0.510	214,000	99,620	0.4655	0.510	0.460	0.510	0.450	0.510	214,000	0.4655	6.25%
2019-09-24	0	0.480	0.450	0.485	0.465	0.480	370,000	174,500	0.4716	0.480	0.450	0.485	0.465	0.480	370,000	0.4716	2.13%
2019-09-23	0	0.470	0.450	0.485	0.450	0.550	1,168,000	576,480	0.4936	0.470	0.450	0.485	0.450	0.550	1,168,000	0.4936	-16.07%
2019-09-20	0	0.560	0.550	0.570	0.550	0.560	34,000	18,900	0.5559	0.560	0.550	0.570	0.550	0.560	34,000	0.5559	-1.75%
2019-09-19	0	0.570	0.550	0.570	0.550	0.580	500,000	282,560	0.5651	0.570	0.550	0.570	0.550	0.580	500,000	0.5651	-5.00%
2019-09-18	0	0.600	0.590	0.600	0.570	0.650	470,000	280,180	0.5961	0.600	0.590	0.600	0.570	0.650	470,000	0.5961	-3.23%
2019-09-17	0	0.620	0.620	0.650	0.590	0.670	928,000	572,160	0.6166	0.620	0.620	0.650	0.590	0.670	928,000	0.6166	-17.33%
2019-09-16	0	0.750	0.720	0.750	0.620	0.750	128,000	81,960	0.6403	0.750	0.720	0.750	0.620	0.750	128,000	0.6403	8.70%
2019-09-13	0	0.690	0.620	0.700	0.590	0.700	110,000	71,240	0.6476	0.690	0.620	0.700	0.590	0.700	110,000	0.6476	16.95%
2019-09-12	0	0.590	0.590	0.650	0.590	0.720	50,000	31,480	0.6296	0.590	0.590	0.650	0.590	0.720	50,000	0.6296	-14.49%
2019-09-11	0	0.690	0.620	0.690	0.610	0.690	32,000	20,500	0.6406	0.690	0.620	0.690	0.610	0.690	32,000	0.6406	0.00%
2019-09-10	0	0.690	0.610	0.690	0.690	0.690	24,000	16,360	0.6817	0.690	0.610	0.690	0.690	0.690	24,000	0.6817	1.47%
2019-09-09	0	0.680	0.590	0.680	0.650	0.690	66,000	44,260	0.6706	0.680	0.590	0.680	0.650	0.690	66,000	0.6706	4.62%
2019-09-06	0	0.650	0.540	0.650	0.530	0.680	254,000	144,260	0.5680	0.650	0.540	0.650	0.530	0.680	254,000	0.5680	4.84%
2019-09-05	0	0.620	0.620	0.670	0.620	0.680	6,000	3,840	0.6400	0.620	0.620	0.670	0.620	0.680	6,000	0.6400	-7.46%
2019-09-04	0	0.670	0.640	0.670	0.640	0.670	60,000	38,580	0.6430	0.670	0.640	0.670	0.640	0.670	60,000	0.6430	3.08%
2019-09-03	0	0.650	0.560	0.650	0.600	0.650	6,000	3,700	0.6167	0.650	0.560	0.650	0.600	0.650	6,000	0.6167	8.33%
2019-09-02	0	0.600	0.570	0.630	0.540	0.600	6,000	3,360	0.5600	0.600	0.570	0.630	0.540	0.600	6,000	0.5600	-1.64%
2019-08-30	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
2019-08-29	0	0.610	0.540	0.660	-	-	0	0	-	0.610	0.540	0.660	-	-	0	-	0.00%
2019-08-28	0	0.610	0.610	0.680	-	-	2,000	1,200	0.6000	0.610	0.610	0.680	-	-	2,000	0.6000	0.00%
2019-08-27	0	0.610	0.560	0.660	-	-	0	0	-	0.610	0.560	0.660	-	-	0	-	0.00%
2019-08-26	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	-1.61%
2019-08-23	0	0.620	0.620	0.680	0.620	0.630	250,000	155,500	0.6220	0.620	0.620	0.680	0.620	0.630	250,000	0.6220	3.33%
2019-08-22	0	0.600	0.580	0.680	0.600	0.680	114,000	69,700	0.6114	0.600	0.580	0.680	0.600	0.680	114,000	0.6114	3.45%
2019-08-21	0	0.580	0.540	0.650	0.580	0.590	6,000	3,500	0.5833	0.580	0.540	0.650	0.580	0.590	6,000	0.5833	-14.71%
2019-08-20	0	0.680	0.590	0.690	-	-	0	0	-	0.680	0.590	0.690	-	-	0	-	0.00%
2019-08-19	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-1.45%
2019-08-16	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	-1.43%
2019-08-15	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2019-08-14	0	0.700	0.660	0.700	0.700	0.710	28,000	19,840	0.7086	0.700	0.660	0.700	0.700	0.710	28,000	0.7086	-2.78%
2019-08-13	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2019-08-12	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2019-08-09	0	0.720	0.670	0.730	0.650	0.780	26,000	18,780	0.7223	0.720	0.670	0.730	0.650	0.780	26,000	0.7223	-8.86%
2019-08-08	0	0.790	0.690	0.800	0.790	0.790	2,000	1,580	0.7900	0.790	0.690	0.800	0.790	0.790	2,000	0.7900	6.76%
2019-08-07	0	0.740	0.660	0.780	-	-	0	0	-	0.740	0.660	0.780	-	-	0	-	0.00%
2019-08-06	0	0.740	0.680	0.800	-	-	0	0	-	0.740	0.680	0.800	-	-	0	-	0.00%
2019-08-05	0	0.740	0.670	0.760	0.680	0.740	24,000	16,560	0.6900	0.740	0.670	0.760	0.680	0.740	24,000	0.6900	-3.90%
2019-08-02	0	0.770	0.700	0.780	0.770	0.800	38,000	30,060	0.7911	0.770	0.700	0.780	0.770	0.800	38,000	0.7911	-3.75%
2019-08-01	0	0.800	0.710	0.800	0.780	0.800	936,000	730,440	0.7804	0.800	0.710	0.800	0.780	0.800	936,000	0.7804	0.00%
2019-07-31	0	0.800	0.730	0.800	0.790	0.910	34,000	28,000	0.8235	0.800	0.730	0.800	0.790	0.910	34,000	0.8235	3.90%
2019-07-30	0	0.770	0.660	0.770	-	-	0	0	-	0.770	0.660	0.770	-	-	0	-	-1.28%
2019-07-29	0	0.780	0.650	0.800	-	-	0	0	-	0.780	0.650	0.800	-	-	0	-	0.00%
2019-07-26	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2019-07-25	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2019-07-24	0	0.780	0.700	0.780	0.700	0.780	4,000	2,960	0.7400	0.780	0.700	0.780	0.700	0.780	4,000	0.7400	-1.27%
2019-07-23	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	-1.25%
2019-07-22	0	0.800	0.690	0.800	-	-	0	0	-	0.800	0.690	0.800	-	-	0	-	0.00%
2019-07-19	0	0.800	0.740	0.800	0.620	0.820	298,000	203,720	0.6836	0.800	0.740	0.800	0.620	0.820	298,000	0.6836	1.27%
2019-07-18	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	-1.25%
2019-07-17	0	0.800	0.770	0.800	0.800	0.800	200,000	160,000	0.8000	0.800	0.770	0.800	0.800	0.800	200,000	0.8000	-4.76%
2019-07-16	0	0.840	0.750	0.840	0.790	0.840	78,000	64,620	0.8285	0.840	0.750	0.840	0.790	0.840	78,000	0.8285	6.33%
2019-07-15	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2019-07-12	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	-1.25%
2019-07-11	0	0.800	0.710	0.800	0.700	0.850	272,000	195,760	0.7197	0.800	0.710	0.800	0.700	0.850	272,000	0.7197	9.59%
2019-07-10	0	0.730	0.720	0.740	0.720	0.740	28,000	20,640	0.7371	0.730	0.720	0.740	0.720	0.740	28,000	0.7371	-2.67%
2019-07-09	0	0.750	0.740	0.750	0.750	0.770	24,000	18,080	0.7533	0.750	0.740	0.750	0.750	0.770	24,000	0.7533	-6.25%
2019-07-08	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-1.23%
2019-07-05	0	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	0.00%
2019-07-04	0	0.810	0.770	0.810	0.800	0.850	1,176,000	966,260	0.8216	0.810	0.770	0.810	0.800	0.850	1,176,000	0.8216	1.25%
2019-07-03	0	0.800	0.770	0.800	0.780	0.800	220,000	172,000	0.7818	0.800	0.770	0.800	0.780	0.800	220,000	0.7818	-5.88%
2019-07-02	0	0.850	0.780	0.850	0.770	0.920	46,000	37,280	0.8104	0.850	0.780	0.850	0.770	0.920	46,000	0.8104	6.25%
2019-06-28	0	0.800	0.760	0.810	-	-	0	0	-	0.800	0.760	0.810	-	-	0	-	0.00%
2019-06-27	0	0.800	0.750	0.800	0.800	0.820	48,000	38,880	0.8100	0.800	0.750	0.800	0.800	0.820	48,000	0.8100	-1.23%
2019-06-26	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2019-06-25	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2019-06-24	0	0.810	0.770	0.820	-	-	0	0	-	0.810	0.770	0.820	-	-	0	-	0.00%
2019-06-21	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2019-06-20	0	0.810	0.780	0.810	0.790	0.840	442,000	366,460	0.8291	0.810	0.780	0.810	0.790	0.840	442,000	0.8291	3.85%
2019-06-19	0	0.780	0.780	0.790	0.780	0.850	446,000	366,100	0.8209	0.780	0.780	0.790	0.780	0.850	446,000	0.8209	-4.88%
2019-06-18	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	-1.20%
2019-06-17	0	0.830	0.770	0.830	0.770	0.840	26,000	21,420	0.8238	0.830	0.770	0.830	0.770	0.840	26,000	0.8238	2.47%
2019-06-14	0	0.810	0.780	0.850	0.800	0.850	2,924,000	2,361,900	0.8078	0.810	0.780	0.850	0.800	0.850	2,924,000	0.8078	1.25%
2019-06-13	0	0.800	0.800	0.840	0.800	0.850	250,000	210,200	0.8408	0.800	0.800	0.840	0.800	0.850	250,000	0.8408	-6.98%
2019-06-12	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2019-06-11	0	0.860	0.810	0.860	0.840	0.880	72,000	62,120	0.8628	0.860	0.810	0.860	0.840	0.880	72,000	0.8628	2.38%
2019-06-10	0	0.840	0.800	0.840	0.840	0.840	2,000	1,680	0.8400	0.840	0.800	0.840	0.840	0.840	2,000	0.8400	2.44%
2019-06-06	0	0.820	0.800	0.840	0.800	0.840	56,000	45,280	0.8086	0.820	0.800	0.840	0.800	0.840	56,000	0.8086	0.00%
2019-06-05	0	0.820	0.800	0.830	0.800	0.830	16,000	12,920	0.8075	0.820	0.800	0.830	0.800	0.830	16,000	0.8075	-3.53%
2019-06-04	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2019-06-03	0	0.850	0.790	0.850	-	-	0	0	-	0.850	0.790	0.850	-	-	0	-	-1.16%
2019-05-31	0	0.860	0.800	0.870	-	-	0	0	-	0.860	0.800	0.870	-	-	0	-	0.00%
2019-05-30	0	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	-1.15%
2019-05-29	0	0.870	0.830	0.870	0.830	0.870	106,000	88,660	0.8364	0.870	0.830	0.870	0.830	0.870	106,000	0.8364	2.35%
2019-05-28	0	0.850	0.800	0.850	0.800	0.850	34,000	27,820	0.8182	0.850	0.800	0.850	0.800	0.850	34,000	0.8182	1.19%
2019-05-27	0	0.840	0.820	0.860	-	-	0	0	-	0.840	0.820	0.860	-	-	0	-	0.00%
2019-05-24	0	0.840	0.790	0.840	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	-4.55%
2019-05-23	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	-1.12%
2019-05-22	0	0.890	0.820	0.900	0.890	0.890	2,000	1,780	0.8900	0.890	0.820	0.900	0.890	0.890	2,000	0.8900	8.54%
2019-05-21	0	0.820	0.820	0.880	0.800	0.820	102,000	82,900	0.8127	0.820	0.820	0.880	0.800	0.820	102,000	0.8127	-8.89%
2019-05-20	0	0.900	0.800	0.900	0.850	0.900	304,000	258,500	0.8503	0.900	0.800	0.900	0.850	0.900	304,000	0.8503	-1.10%
2019-05-17	0	0.910	0.870	0.910	-	-	0	0	-	0.910	0.870	0.910	-	-	0	-	-1.09%
2019-05-16	0	0.920	0.850	0.920	0.920	0.960	580,000	539,540	0.9302	0.920	0.850	0.920	0.920	0.960	580,000	0.9302	-1.08%
2019-05-15	0	0.930	0.830	0.950	0.790	0.930	528,000	466,860	0.8842	0.930	0.830	0.950	0.790	0.930	528,000	0.8842	8.14%
2019-05-14	0	0.860	0.740	0.860	0.850	0.890	22,000	19,420	0.8827	0.860	0.740	0.860	0.850	0.890	22,000	0.8827	4.88%
2019-05-10	0	0.820	0.750	0.820	0.790	0.820	270,000	213,900	0.7922	0.820	0.750	0.820	0.790	0.820	270,000	0.7922	3.80%
2019-05-09	0	0.790	0.770	0.790	0.770	0.790	208,000	161,980	0.7788	0.790	0.770	0.790	0.770	0.790	208,000	0.7788	1.28%
2019-05-08	0	0.780	0.770	0.780	0.780	0.840	128,000	100,520	0.7853	0.780	0.770	0.780	0.780	0.840	128,000	0.7853	-7.14%
2019-05-07	0	0.840	0.810	0.840	0.810	0.850	28,000	22,820	0.8150	0.840	0.810	0.840	0.810	0.850	28,000	0.8150	-1.18%
2019-05-06	0	0.850	0.810	0.850	0.780	0.850	152,000	123,900	0.8151	0.850	0.810	0.850	0.780	0.850	152,000	0.8151	-3.41%
2019-05-03	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	-1.12%
2019-05-02	0	0.890	0.850	0.890	0.850	0.890	24,000	20,680	0.8617	0.890	0.850	0.890	0.850	0.890	24,000	0.8617	-1.11%
2019-04-30	0	0.900	0.850	0.910	0.850	0.900	194,000	170,940	0.8811	0.900	0.850	0.910	0.850	0.900	194,000	0.8811	4.65%
2019-04-29	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	0.00%
2019-04-26	0	0.860	0.860	0.880	0.860	0.910	154,000	136,940	0.8892	0.860	0.860	0.880	0.860	0.910	154,000	0.8892	-1.15%
2019-04-25	0	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	-1.14%
2019-04-24	0	0.880	0.820	0.880	0.850	0.880	162,000	139,260	0.8596	0.880	0.820	0.880	0.850	0.880	162,000	0.8596	0.00%
2019-04-23	0	0.880	0.850	0.890	0.850	0.890	316,000	269,800	0.8538	0.880	0.850	0.890	0.850	0.890	316,000	0.8538	-2.22%
2019-04-18	0	0.900	0.860	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.860	0.900	0.900	0.900	2,000	0.9000	4.65%
2019-04-17	0	0.860	0.850	0.900	0.850	0.890	288,000	245,480	0.8524	0.860	0.850	0.900	0.850	0.890	288,000	0.8524	-4.44%
2019-04-16	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	-2.17%
2019-04-15	0	0.920	0.850	0.930	0.890	0.960	252,000	233,320	0.9259	0.920	0.850	0.930	0.890	0.960	252,000	0.9259	-1.08%
2019-04-12	0	0.930	0.880	0.930	0.900	0.930	38,000	34,260	0.9016	0.930	0.880	0.930	0.900	0.930	38,000	0.9016	3.33%
2019-04-11	0	0.900	0.870	0.900	0.870	0.920	8,000	7,200	0.9000	0.900	0.870	0.900	0.870	0.920	8,000	0.9000	1.12%
2019-04-10	0	0.890	0.870	0.930	0.880	0.920	120,000	106,200	0.8850	0.890	0.870	0.930	0.880	0.920	120,000	0.8850	-4.30%
2019-04-09	0	0.930	0.880	0.940	0.900	0.940	92,000	85,400	0.9283	0.930	0.880	0.940	0.900	0.940	92,000	0.9283	0.00%
2019-04-08	0	0.930	0.870	0.930	0.930	0.930	72,000	66,960	0.9300	0.930	0.870	0.930	0.930	0.930	72,000	0.9300	0.00%
2019-04-04	0	0.930	0.870	0.930	0.920	0.930	262,000	241,060	0.9201	0.930	0.870	0.930	0.920	0.930	262,000	0.9201	1.09%
2019-04-03	0	0.920	0.870	0.920	0.880	0.920	18,000	16,000	0.8889	0.920	0.870	0.920	0.880	0.920	18,000	0.8889	0.00%
2019-04-02	0	0.920	0.880	0.920	0.920	0.920	4,000	3,680	0.9200	0.920	0.880	0.920	0.920	0.920	4,000	0.9200	3.37%
2019-04-01	0	0.890	0.890	0.920	0.880	0.910	1,050,000	927,940	0.8838	0.890	0.890	0.920	0.880	0.910	1,050,000	0.8838	1.14%
2019-03-29	0	0.880	0.850	0.880	0.840	0.880	1,156,000	1,006,200	0.8704	0.880	0.850	0.880	0.840	0.880	1,156,000	0.8704	2.33%
2019-03-28	0	0.860	0.850	0.860	0.850	0.870	112,000	96,220	0.8591	0.860	0.850	0.860	0.850	0.870	112,000	0.8591	0.00%
2019-03-27	0	0.860	0.860	0.870	0.850	0.860	92,000	78,780	0.8563	0.860	0.860	0.870	0.850	0.860	92,000	0.8563	-3.37%
2019-03-26	0	0.890	0.850	0.890	0.880	0.900	10,000	8,860	0.8860	0.890	0.850	0.890	0.880	0.900	10,000	0.8860	2.30%
2019-03-25	0	0.870	0.870	0.900	-	-	0	0	-	0.870	0.870	0.900	-	-	0	-	0.00%
2019-03-22	0	0.870	0.870	0.900	0.870	0.890	90,000	79,120	0.8791	0.870	0.870	0.900	0.870	0.890	90,000	0.8791	-2.25%
2019-03-21	0	0.890	0.870	0.890	-	-	0	0	-	0.890	0.870	0.890	-	-	0	-	-2.20%
2019-03-20	0	0.910	0.870	0.910	-	-	0	0	-	0.910	0.870	0.910	-	-	0	-	-1.09%
2019-03-19	0	0.920	0.890	0.920	0.910	0.920	234,000	212,940	0.9100	0.920	0.890	0.920	0.910	0.920	234,000	0.9100	0.00%
2019-03-18	0	0.920	0.870	0.920	0.860	0.920	12,000	10,900	0.9083	0.920	0.870	0.920	0.860	0.920	12,000	0.9083	0.00%
2019-03-15	0	0.920	0.870	0.920	0.910	0.920	114,000	103,800	0.9105	0.920	0.870	0.920	0.910	0.920	114,000	0.9105	0.00%
2019-03-14	0	0.920	0.890	0.920	0.910	0.920	218,000	198,560	0.9108	0.920	0.890	0.920	0.910	0.920	218,000	0.9108	0.00%
2019-03-13	0	0.920	0.880	0.920	0.890	0.920	564,000	510,020	0.9043	0.920	0.880	0.920	0.890	0.920	564,000	0.9043	3.37%
2019-03-12	0	0.890	0.880	0.890	0.880	0.930	382,000	341,940	0.8951	0.890	0.880	0.890	0.880	0.930	382,000	0.8951	-5.32%
2019-03-11	0	0.940	0.900	0.940	0.900	0.940	84,000	76,400	0.9095	0.940	0.900	0.940	0.900	0.940	84,000	0.9095	1.08%
2019-03-08	0	0.930	0.910	0.970	0.910	0.980	228,000	212,840	0.9335	0.930	0.910	0.970	0.910	0.980	228,000	0.9335	0.00%
2019-03-07	0	0.930	0.890	0.930	0.920	0.930	106,000	97,580	0.9206	0.930	0.890	0.930	0.920	0.930	106,000	0.9206	0.00%
2019-03-06	0	0.930	0.900	0.930	0.880	0.930	552,000	495,140	0.8970	0.930	0.900	0.930	0.880	0.930	552,000	0.8970	-2.11%
2019-03-05	0	0.950	0.910	0.950	0.900	0.950	226,000	211,400	0.9354	0.950	0.910	0.950	0.900	0.950	226,000	0.9354	1.06%
2019-03-04	0	0.940	0.910	0.950	0.890	0.970	1,318,000	1,211,140	0.9189	0.940	0.910	0.950	0.890	0.970	1,318,000	0.9189	-9.62%
2019-03-01	0	1.040	0.960	1.040	-	-	0	0	-	1.040	0.960	1.040	-	-	0	-	-1.89%
2019-02-28	0	1.060	1.000	1.060	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2019-02-27	0	1.060	0.960	1.060	1.000	1.100	68,000	71,020	1.0444	1.060	0.960	1.060	1.000	1.100	68,000	1.0444	7.07%
2019-02-26	0	0.990	0.930	0.990	0.930	0.990	62,000	59,380	0.9577	0.990	0.930	0.990	0.930	0.990	62,000	0.9577	1.02%
2019-02-25	0	0.980	0.980	1.000	0.950	1.050	174,000	169,540	0.9744	0.980	0.980	1.000	0.950	1.050	174,000	0.9744	-3.92%
2019-02-22	0	1.020	0.950	1.020	-	-	0	0	-	1.020	0.950	1.020	-	-	0	-	0.00%
2019-02-21	0	1.020	0.960	1.020	0.950	1.030	74,000	73,840	0.9978	1.020	0.960	1.020	0.950	1.030	74,000	0.9978	6.25%
2019-02-20	0	0.960	0.920	0.960	0.900	0.970	198,000	184,120	0.9299	0.960	0.920	0.960	0.900	0.970	198,000	0.9299	6.67%
2019-02-19	0	0.900	0.890	0.900	0.890	0.980	232,000	212,100	0.9142	0.900	0.890	0.900	0.890	0.980	232,000	0.9142	-2.17%
2019-02-18	0	0.920	0.890	0.920	0.920	0.930	408,000	379,360	0.9298	0.920	0.890	0.920	0.920	0.930	408,000	0.9298	0.00%
2019-02-15	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	-2.13%
2019-02-14	0	0.940	0.890	0.940	0.940	0.940	22,000	20,680	0.9400	0.940	0.890	0.940	0.940	0.940	22,000	0.9400	2.17%
2019-02-13	0	0.920	0.900	0.920	0.890	0.930	198,000	178,780	0.9029	0.920	0.900	0.920	0.890	0.930	198,000	0.9029	0.00%
2019-02-12	0	0.920	0.890	0.920	0.940	0.950	72,000	67,700	0.9403	0.920	0.890	0.920	0.940	0.950	72,000	0.9403	4.55%
2019-02-11	0	0.880	0.880	0.910	0.880	0.900	70,000	61,920	0.8846	0.880	0.880	0.910	0.880	0.900	70,000	0.8846	-2.22%
2019-02-08	0	0.900	0.900	0.950	0.900	0.910	106,000	95,560	0.9015	0.900	0.900	0.950	0.900	0.910	106,000	0.9015	-5.26%
2019-02-04	0	0.950	0.890	0.950	-	-	0	0	-	0.950	0.890	0.950	-	-	0	-	0.00%
2019-02-01	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2019-01-31	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2019-01-30	0	0.950	0.890	0.950	-	-	0	0	-	0.950	0.890	0.950	-	-	0	-	-1.04%
2019-01-29	0	0.960	0.890	1.000	-	-	0	0	-	0.960	0.890	1.000	-	-	0	-	0.00%
2019-01-28	0	0.960	0.900	0.960	-	-	0	0	-	0.960	0.900	0.960	-	-	0	-	0.00%
2019-01-25	0	0.960	0.910	0.960	0.980	0.980	4,000	3,920	0.9800	0.960	0.910	0.960	0.980	0.980	4,000	0.9800	-2.04%
2019-01-24	0	0.980	0.900	0.980	0.870	0.980	120,000	111,100	0.9258	0.980	0.900	0.980	0.870	0.980	120,000	0.9258	8.89%
2019-01-23	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	-1.10%
2019-01-22	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2019-01-21	0	0.910	0.850	0.930	-	-	0	0	-	0.910	0.850	0.930	-	-	0	-	0.00%
2019-01-18	0	0.910	0.810	0.940	-	-	0	0	-	0.910	0.810	0.940	-	-	0	-	0.00%
2019-01-17	0	0.910	0.850	0.910	0.930	0.930	20,000	18,600	0.9300	0.910	0.850	0.910	0.930	0.930	20,000	0.9300	1.11%
2019-01-16	0	0.900	0.860	0.900	0.860	0.900	22,000	19,000	0.8636	0.900	0.860	0.900	0.860	0.900	22,000	0.8636	-4.26%
2019-01-15	0	0.940	0.850	0.950	-	-	0	0	-	0.940	0.850	0.950	-	-	0	-	0.00%
2019-01-14	0	0.940	0.850	0.940	0.920	0.950	86,000	80,100	0.9314	0.940	0.850	0.940	0.920	0.950	86,000	0.9314	6.82%
2019-01-11	0	0.880	0.850	0.910	0.880	0.890	36,000	31,860	0.8850	0.880	0.850	0.910	0.880	0.890	36,000	0.8850	0.00%
2019-01-10	0	0.880	0.850	0.880	0.850	0.930	288,000	257,500	0.8941	0.880	0.850	0.880	0.850	0.930	288,000	0.8941	-4.35%
2019-01-09	0	0.920	0.910	0.940	0.920	0.940	16,000	14,760	0.9225	0.920	0.910	0.940	0.920	0.940	16,000	0.9225	-2.13%
2019-01-08	0	0.940	0.810	0.940	-	-	0	0	-	0.940	0.810	0.940	-	-	0	-	0.00%
2019-01-07	0	0.940	0.880	0.950	-	-	0	0	-	0.940	0.880	0.950	-	-	0	-	0.00%
2019-01-04	0	0.940	0.890	0.950	-	-	0	0	-	0.940	0.890	0.950	-	-	0	-	0.00%
2019-01-03	0	0.940	0.830	0.940	-	-	0	0	-	0.940	0.830	0.940	-	-	0	-	0.00%
2019-01-02	0	0.940	0.900	0.950	-	-	0	0	-	0.940	0.900	0.950	-	-	0	-	-1.05%
2018-12-31	0	0.950	0.900	0.950	0.910	0.970	36,000	33,020	0.9172	0.950	0.900	0.950	0.910	0.970	36,000	0.9172	2.15%
2018-12-28	0	0.930	0.900	0.940	0.900	0.940	24,000	22,060	0.9192	0.930	0.900	0.940	0.900	0.940	24,000	0.9192	-2.11%
2018-12-27	0	0.950	0.900	0.950	0.890	0.960	332,000	305,900	0.9214	0.950	0.900	0.950	0.890	0.960	332,000	0.9214	-5.00%
2018-12-24	0	1.000	0.910	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.910	1.000	1.000	1.000	2,000	1.0000	1.01%
2018-12-21	0	0.990	0.930	0.990	0.920	1.000	46,000	45,400	0.9870	0.990	0.930	0.990	0.920	1.000	46,000	0.9870	0.00%
2018-12-20	0	0.990	0.990	1.000	0.890	0.990	732,000	682,340	0.9322	0.990	0.990	1.000	0.890	0.990	732,000	0.9322	1.02%
2018-12-19	0	0.980	0.950	1.040	0.980	0.990	48,000	47,200	0.9833	0.980	0.950	1.040	0.980	0.990	48,000	0.9833	-5.77%
2018-12-18	0	1.040	0.980	1.040	1.050	1.050	2,000	2,100	1.0500	1.040	0.980	1.040	1.050	1.050	2,000	1.0500	6.12%
2018-12-17	0	0.980	0.960	1.000	0.980	0.980	10,000	9,800	0.9800	0.980	0.960	1.000	0.980	0.980	10,000	0.9800	-5.77%
2018-12-14	0	1.040	0.980	1.040	0.990	1.100	56,000	58,780	1.0496	1.040	0.980	1.040	0.990	1.100	56,000	1.0496	-0.95%
2018-12-13	0	1.050	1.020	1.050	1.030	1.050	194,000	202,740	1.0451	1.050	1.020	1.050	1.030	1.050	194,000	1.0451	2.94%
2018-12-12	0	1.020	1.020	1.050	0.880	1.100	1,128,000	1,119,280	0.9923	1.020	1.020	1.050	0.880	1.100	1,128,000	0.9923	7.37%
2018-12-11	0	0.950	0.920	0.950	0.910	0.960	138,000	130,240	0.9438	0.950	0.920	0.950	0.910	0.960	138,000	0.9438	4.40%
2018-12-10	0	0.910	0.890	0.920	0.910	0.910	46,000	41,860	0.9100	0.910	0.890	0.920	0.910	0.910	46,000	0.9100	0.00%
2018-12-07	0	0.910	0.900	0.910	0.910	0.910	2,000	1,820	0.9100	0.910	0.900	0.910	0.910	0.910	2,000	0.9100	-1.09%
2018-12-06	0	0.920	0.900	0.930	0.860	0.920	106,000	93,400	0.8811	0.920	0.900	0.930	0.860	0.920	106,000	0.8811	-3.16%
2018-12-05	0	0.950	0.900	0.950	0.890	0.950	362,000	338,520	0.9351	0.950	0.900	0.950	0.890	0.950	362,000	0.9351	3.26%
2018-12-04	0	0.920	0.890	0.930	0.860	0.930	334,000	299,920	0.8980	0.920	0.890	0.930	0.860	0.930	334,000	0.8980	1.10%
2018-12-03	0	0.910	0.900	0.940	0.890	0.980	774,000	720,500	0.9309	0.910	0.900	0.940	0.890	0.980	774,000	0.9309	0.00%
2018-11-30	0	0.910	0.900	0.930	0.900	0.960	386,000	361,500	0.9365	0.910	0.900	0.930	0.900	0.960	386,000	0.9365	0.00%
2018-11-29	0	0.910	0.900	0.930	0.870	1.010	1,894,000	1,751,440	0.9247	0.910	0.900	0.930	0.870	1.010	1,894,000	0.9247	5.81%
2018-11-28	0	0.860	0.840	0.860	0.810	0.880	1,586,000	1,343,200	0.8469	0.860	0.840	0.860	0.810	0.880	1,586,000	0.8469	3.61%
2018-11-27	0	0.830	0.830	0.850	0.780	0.860	2,158,000	1,809,800	0.8386	0.830	0.830	0.850	0.780	0.860	2,158,000	0.8386	2.47%
2018-11-26	0	0.810	0.780	0.810	0.760	0.830	40,000	31,160	0.7790	0.810	0.780	0.810	0.760	0.830	40,000	0.7790	8.00%
2018-11-23	0	0.750	0.750	0.800	0.700	0.810	458,000	362,580	0.7917	0.750	0.750	0.800	0.700	0.810	458,000	0.7917	-7.41%
2018-11-22	0	0.810	0.810	0.830	0.800	0.850	210,000	173,460	0.8260	0.810	0.810	0.830	0.800	0.850	210,000	0.8260	5.19%
2018-11-21	0	0.770	0.770	0.800	0.760	0.780	110,000	83,920	0.7629	0.770	0.770	0.800	0.760	0.780	110,000	0.7629	0.00%
2018-11-20	0	0.770	0.770	0.800	-	-	0	0	-	0.770	0.770	0.800	-	-	0	-	0.00%
2018-11-19	0	0.770	0.770	0.800	0.750	0.800	392,000	307,060	0.7833	0.770	0.770	0.800	0.750	0.800	392,000	0.7833	4.05%
2018-11-16	0	0.740	0.740	0.760	0.740	0.740	4,000	2,960	0.7400	0.740	0.740	0.760	0.740	0.740	4,000	0.7400	0.00%
2018-11-15	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2018-11-14	0	0.740	0.680	0.760	0.740	0.740	2,000	1,480	0.7400	0.740	0.680	0.760	0.740	0.740	2,000	0.7400	2.78%
2018-11-13	0	0.720	0.690	0.740	-	-	0	0	-	0.720	0.690	0.740	-	-	0	-	0.00%
2018-11-12	0	0.720	0.700	0.740	0.720	0.720	2,000	1,440	0.7200	0.720	0.700	0.740	0.720	0.720	2,000	0.7200	0.00%
2018-11-09	0	0.720	0.700	0.730	0.710	0.740	44,000	31,700	0.7205	0.720	0.700	0.730	0.710	0.740	44,000	0.7205	-2.70%
2018-11-08	0	0.740	0.710	0.760	0.720	0.760	500,000	369,760	0.7395	0.740	0.710	0.760	0.720	0.760	500,000	0.7395	2.78%
2018-11-07	0	0.720	0.680	0.740	-	-	0	0	-	0.720	0.680	0.740	-	-	0	-	0.00%
2018-11-06	0	0.720	0.700	0.720	0.670	0.750	116,000	82,120	0.7079	0.720	0.700	0.720	0.670	0.750	116,000	0.7079	2.86%
2018-11-05	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-1.41%
2018-11-02	0	0.710	0.670	0.710	0.680	0.720	152,000	108,180	0.7117	0.710	0.670	0.710	0.680	0.720	152,000	0.7117	7.58%
2018-11-01	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	1.54%
2018-10-31	0	0.650	0.650	0.700	0.640	0.720	124,000	85,940	0.6931	0.650	0.650	0.700	0.640	0.720	124,000	0.6931	-5.80%
2018-10-30	0	0.690	0.620	0.690	0.620	0.700	322,000	213,420	0.6628	0.690	0.620	0.690	0.620	0.700	322,000	0.6628	2.99%
2018-10-29	0	0.670	0.650	0.690	0.670	0.720	130,000	88,600	0.6815	0.670	0.650	0.690	0.670	0.720	130,000	0.6815	0.00%
2018-10-26	0	0.670	0.620	0.670	0.700	0.700	2,000	1,400	0.7000	0.670	0.620	0.670	0.700	0.700	2,000	0.7000	0.00%
2018-10-25	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2018-10-24	0	0.670	0.650	0.680	0.670	0.680	56,000	37,980	0.6782	0.670	0.650	0.680	0.670	0.680	56,000	0.6782	-1.47%
2018-10-23	0	0.680	0.660	0.680	0.680	0.680	70,000	47,600	0.6800	0.680	0.660	0.680	0.680	0.680	70,000	0.6800	0.00%
2018-10-22	0	0.680	0.660	0.680	0.700	0.720	120,000	84,680	0.7057	0.680	0.660	0.680	0.700	0.720	120,000	0.7057	4.62%
2018-10-19	0	0.650	0.650	0.710	0.650	0.650	12,000	7,800	0.6500	0.650	0.650	0.710	0.650	0.650	12,000	0.6500	-1.52%
2018-10-18	0	0.660	0.660	0.690	0.660	0.660	26,000	17,160	0.6600	0.660	0.660	0.690	0.660	0.660	26,000	0.6600	-7.04%
2018-10-16	0	0.710	0.670	0.730	0.700	0.710	16,000	11,220	0.7013	0.710	0.670	0.730	0.700	0.710	16,000	0.7013	2.90%
2018-10-15	0	0.690	0.660	0.740	-	-	0	0	-	0.690	0.660	0.740	-	-	0	-	0.00%
2018-10-12	0	0.690	0.670	0.690	0.650	0.690	190,000	125,740	0.6618	0.690	0.670	0.690	0.650	0.690	190,000	0.6618	6.15%
2018-10-11	0	0.650	0.660	0.670	0.650	0.750	494,000	334,840	0.6778	0.650	0.660	0.670	0.650	0.750	494,000	0.6778	-9.72%
2018-10-10	0	0.720	0.700	0.730	0.700	0.740	536,000	390,060	0.7277	0.720	0.700	0.730	0.700	0.740	536,000	0.7277	-6.49%
2018-10-09	0	0.770	0.760	0.800	0.770	0.810	32,000	24,720	0.7725	0.770	0.760	0.800	0.770	0.810	32,000	0.7725	-2.53%
2018-10-08	0	0.790	0.780	0.810	0.790	0.830	344,000	274,440	0.7978	0.790	0.780	0.810	0.790	0.830	344,000	0.7978	-8.14%
2018-10-05	0	0.860	0.800	0.870	0.800	0.860	22,000	17,720	0.8055	0.860	0.800	0.870	0.800	0.860	22,000	0.8055	0.00%
2018-10-04	0	0.860	0.800	0.880	-	-	0	0	-	0.860	0.800	0.880	-	-	0	-	0.00%
2018-10-03	0	0.860	0.810	0.860	0.810	0.860	12,000	9,860	0.8217	0.860	0.810	0.860	0.810	0.860	12,000	0.8217	-2.27%
2018-10-02	0	0.880	0.830	0.880	0.880	0.900	778,000	699,560	0.8992	0.880	0.830	0.880	0.880	0.900	778,000	0.8992	6.02%
2018-09-28	0	0.830	0.810	0.840	0.800	0.850	638,000	521,360	0.8172	0.830	0.810	0.840	0.800	0.850	638,000	0.8172	0.00%
2018-09-27	0	0.830	0.830	0.870	0.820	0.900	380,000	340,480	0.8960	0.830	0.830	0.870	0.820	0.900	380,000	0.8960	-3.49%
2018-09-26	0	0.860	0.820	0.860	0.830	0.870	4,000	3,400	0.8500	0.860	0.820	0.860	0.830	0.870	4,000	0.8500	-2.27%
2018-09-24	0	0.880	0.820	0.880	0.830	0.880	38,000	31,640	0.8326	0.880	0.820	0.880	0.830	0.880	38,000	0.8326	1.15%
2018-09-21	0	0.870	0.820	0.870	0.850	0.890	150,000	131,460	0.8764	0.870	0.820	0.870	0.850	0.890	150,000	0.8764	0.00%
2018-09-20	0	0.870	0.870	0.880	0.820	0.900	388,000	335,680	0.8652	0.870	0.870	0.880	0.820	0.900	388,000	0.8652	6.10%
2018-09-19	0	0.820	0.850	0.860	0.820	0.830	110,000	91,200	0.8291	0.820	0.850	0.860	0.820	0.830	110,000	0.8291	-4.65%
2018-09-18	0	0.860	0.820	0.860	0.840	0.860	240,000	204,400	0.8517	0.860	0.820	0.860	0.840	0.860	240,000	0.8517	2.38%
2018-09-17	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2018-09-14	0	0.840	0.800	0.840	0.810	0.850	90,000	75,680	0.8409	0.840	0.800	0.840	0.810	0.850	90,000	0.8409	5.00%
2018-09-13	0	0.800	0.810	0.820	0.790	0.850	2,692,000	2,232,660	0.8294	0.800	0.810	0.820	0.790	0.850	2,692,000	0.8294	3.90%
2018-09-12	0	0.770	0.740	0.780	0.750	0.770	94,000	71,180	0.7572	0.770	0.740	0.780	0.750	0.770	94,000	0.7572	2.67%
2018-09-11	0	0.750	0.750	0.790	0.750	0.790	256,000	192,600	0.7523	0.750	0.750	0.790	0.750	0.790	256,000	0.7523	2.74%
2018-09-10	0	0.730	0.730	0.790	0.730	0.790	278,000	212,860	0.7657	0.730	0.730	0.790	0.730	0.790	278,000	0.7657	-5.19%
2018-09-07	0	0.770	0.770	0.830	0.770	0.830	4,000	3,200	0.8000	0.770	0.770	0.830	0.770	0.830	4,000	0.8000	-4.94%
2018-09-06	0	0.810	0.770	0.810	0.730	0.810	886,000	709,180	0.8004	0.810	0.770	0.810	0.730	0.810	886,000	0.8004	8.00%
2018-09-05	0	0.750	0.740	0.780	0.750	0.770	360,000	271,860	0.7552	0.750	0.740	0.780	0.750	0.770	360,000	0.7552	-6.25%
2018-09-04	0	0.800	0.750	0.830	0.710	0.800	342,000	254,560	0.7443	0.800	0.750	0.830	0.710	0.800	342,000	0.7443	11.11%
2018-09-03	0	0.720	0.720	0.790	0.720	0.730	70,000	50,600	0.7229	0.720	0.720	0.790	0.720	0.730	70,000	0.7229	0.00%
2018-08-31	0	0.720	0.710	0.750	0.690	0.760	728,000	526,160	0.7227	0.720	0.710	0.750	0.690	0.760	728,000	0.7227	0.00%
2018-08-30	0	0.720	0.670	0.720	0.660	0.720	1,262,000	886,280	0.7023	0.720	0.670	0.720	0.660	0.720	1,262,000	0.7023	5.88%
2018-08-29	0	0.680	0.650	0.680	0.650	0.690	444,000	291,740	0.6571	0.680	0.650	0.680	0.650	0.690	444,000	0.6571	-2.86%
2018-08-28	0	0.700	0.680	0.700	0.630	0.710	114,000	77,660	0.6812	0.700	0.680	0.700	0.630	0.710	114,000	0.6812	1.45%
2018-08-27	0	0.690	0.670	0.690	0.660	0.710	644,000	433,180	0.6726	0.690	0.670	0.690	0.660	0.710	644,000	0.6726	-4.17%
2018-08-24	0	0.720	0.720	0.740	0.700	0.760	290,000	209,640	0.7229	0.720	0.720	0.740	0.700	0.760	290,000	0.7229	1.41%
2018-08-23	0	0.710	0.690	0.720	0.670	0.710	216,000	148,440	0.6872	0.710	0.690	0.720	0.670	0.710	216,000	0.6872	-2.74%
2018-08-22	0	0.730	0.700	0.740	0.700	0.730	380,000	274,980	0.7236	0.730	0.700	0.740	0.700	0.730	380,000	0.7236	1.39%
2018-08-21	0	0.720	0.710	0.770	0.710	0.790	324,000	244,480	0.7546	0.720	0.710	0.770	0.710	0.790	324,000	0.7546	-4.00%
2018-08-20	0	0.750	0.700	0.750	0.660	0.750	928,000	654,660	0.7055	0.750	0.700	0.750	0.660	0.750	928,000	0.7055	17.19%
2018-08-17	0	0.640	0.630	0.650	0.630	0.730	842,000	544,620	0.6468	0.640	0.630	0.650	0.630	0.730	842,000	0.6468	-8.57%
2018-08-16	0	0.700	0.690	0.700	0.700	0.700	40,000	28,000	0.7000	0.700	0.690	0.700	0.700	0.700	40,000	0.7000	1.45%
2018-08-15	0	0.690	0.680	0.700	0.690	0.770	796,000	564,480	0.7091	0.690	0.680	0.700	0.690	0.770	796,000	0.7091	-6.76%
2018-08-14	0	0.740	0.720	0.740	0.740	0.780	214,000	160,100	0.7481	0.740	0.720	0.740	0.740	0.780	214,000	0.7481	-5.13%
2018-08-13	0	0.780	0.730	0.780	0.700	0.800	214,000	160,320	0.7492	0.780	0.730	0.780	0.700	0.800	214,000	0.7492	4.00%
2018-08-10	0	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	0.00%
2018-08-09	0	0.750	0.750	0.780	0.750	0.780	172,000	130,060	0.7562	0.750	0.750	0.780	0.750	0.780	172,000	0.7562	-5.06%
2018-08-08	0	0.790	0.760	0.790	0.790	0.790	62,000	48,980	0.7900	0.790	0.760	0.790	0.790	0.790	62,000	0.7900	1.28%
2018-08-07	0	0.780	0.750	0.780	0.750	0.820	476,000	372,600	0.7828	0.780	0.750	0.780	0.750	0.820	476,000	0.7828	4.00%
2018-08-06	0	0.750	0.730	0.750	0.750	0.760	58,000	43,600	0.7517	0.750	0.730	0.750	0.750	0.760	58,000	0.7517	-1.32%
2018-08-03	0	0.760	0.710	0.760	0.780	0.780	20,000	15,600	0.7800	0.760	0.710	0.760	0.780	0.780	20,000	0.7800	2.70%
2018-08-02	0	0.740	0.700	0.740	0.710	0.760	362,000	262,080	0.7240	0.740	0.700	0.740	0.710	0.760	362,000	0.7240	0.00%
2018-08-01	0	0.740	0.740	0.760	0.740	0.770	170,000	127,160	0.7480	0.740	0.740	0.760	0.740	0.770	170,000	0.7480	-5.13%
2018-07-31	0	0.780	0.750	0.780	0.750	0.840	582,000	445,660	0.7657	0.780	0.750	0.780	0.750	0.840	582,000	0.7657	-2.50%
2018-07-30	0	0.800	0.790	0.800	0.760	0.800	282,000	221,560	0.7857	0.800	0.790	0.800	0.760	0.800	282,000	0.7857	0.00%
2018-07-27	0	0.800	0.790	0.800	0.790	0.840	186,000	149,880	0.8058	0.800	0.790	0.800	0.790	0.840	186,000	0.8058	3.90%
2018-07-26	0	0.770	0.760	0.770	0.750	0.790	768,000	587,960	0.7656	0.770	0.760	0.770	0.750	0.790	768,000	0.7656	-2.53%
2018-07-25	0	0.790	0.790	0.800	0.780	0.790	110,000	86,000	0.7818	0.790	0.790	0.800	0.780	0.790	110,000	0.7818	-1.25%
2018-07-24	0	0.800	0.800	0.820	0.760	0.870	900,000	734,700	0.8163	0.800	0.800	0.820	0.760	0.870	900,000	0.8163	1.27%
2018-07-23	0	0.790	0.780	0.790	0.780	0.790	232,000	182,000	0.7845	0.790	0.780	0.790	0.780	0.790	232,000	0.7845	1.28%
2018-07-20	0	0.780	0.770	0.780	0.760	0.820	1,378,000	1,084,620	0.7871	0.780	0.770	0.780	0.760	0.820	1,378,000	0.7871	-3.70%
2018-07-19	0	0.810	0.810	0.830	0.780	0.900	500,000	424,320	0.8486	0.810	0.810	0.830	0.780	0.900	500,000	0.8486	3.85%
2018-07-18	0	0.780	0.780	0.790	0.750	0.820	1,100,000	865,280	0.7866	0.780	0.780	0.790	0.750	0.820	1,100,000	0.7866	-2.50%
2018-07-17	0	0.800	0.800	0.810	0.800	0.980	1,674,000	1,397,580	0.8349	0.800	0.800	0.810	0.800	0.980	1,674,000	0.8349	-12.09%
2018-07-16	0	0.910	0.910	0.940	0.800	0.960	212,000	191,080	0.9013	0.910	0.910	0.940	0.800	0.960	212,000	0.9013	-4.21%
2018-07-13	0	0.950	0.940	0.980	0.900	1.120	2,160,000	2,135,840	0.9888	0.950	0.940	0.980	0.900	1.120	2,160,000	0.9888	-3.06%
2018-07-12	0	0.980	0.960	0.990	0.960	1.100	636,000	654,340	1.0288	0.980	0.960	0.990	0.960	1.100	636,000	1.0288	-11.71%
2018-07-11	0	1.110	1.050	1.110	0.960	1.110	1,466,000	1,500,160	1.0233	1.110	1.050	1.110	0.960	1.110	1,466,000	1.0233	-2.63%
2018-07-10	0	1.140	1.100	1.150	1.100	1.140	282,000	311,180	1.1035	1.140	1.100	1.150	1.100	1.140	282,000	1.1035	-5.00%
2018-07-09	0	1.200	1.150	1.200	1.120	1.200	6,000	7,000	1.1667	1.200	1.150	1.200	1.120	1.200	6,000	1.1667	7.14%
2018-07-06	0	1.120	1.120	1.180	1.120	1.220	46,000	54,120	1.1765	1.120	1.120	1.180	1.120	1.220	46,000	1.1765	-2.61%
2018-07-05	0	1.150	1.150	1.180	1.150	1.200	20,000	23,100	1.1550	1.150	1.150	1.180	1.150	1.200	20,000	1.1550	-7.26%
2018-07-04	0	1.240	1.160	1.240	1.250	1.260	46,000	57,720	1.2548	1.240	1.160	1.240	1.250	1.260	46,000	1.2548	0.00%
2018-07-03	0	1.240	1.180	1.240	1.200	1.240	32,000	38,480	1.2025	1.240	1.180	1.240	1.200	1.240	32,000	1.2025	-0.80%
2018-06-29	0	1.250	1.190	1.260	1.170	1.300	202,000	248,940	1.2324	1.250	1.190	1.260	1.170	1.300	202,000	1.2324	0.81%
2018-06-28	0	1.240	1.150	1.280	1.230	1.300	416,000	527,460	1.2679	1.240	1.150	1.280	1.230	1.300	416,000	1.2679	1.64%
2018-06-27	0	1.220	1.130	1.220	1.130	1.280	22,000	27,060	1.2300	1.220	1.130	1.220	1.130	1.280	22,000	1.2300	-2.40%
2018-06-26	0	1.250	1.130	1.250	1.270	1.270	20,000	25,400	1.2700	1.250	1.130	1.250	1.270	1.270	20,000	1.2700	2.46%
2018-06-25	0	1.220	1.200	1.250	1.180	1.250	354,000	437,960	1.2372	1.220	1.200	1.250	1.180	1.250	354,000	1.2372	1.67%
2018-06-22	0	1.200	1.150	1.200	1.160	1.200	398,000	476,620	1.1975	1.200	1.150	1.200	1.160	1.200	398,000	1.1975	-0.83%
2018-06-21	0	1.210	1.150	1.210	1.150	1.240	104,000	124,940	1.2013	1.210	1.150	1.210	1.150	1.240	104,000	1.2013	2.54%
2018-06-20	0	1.180	1.170	1.230	1.180	1.180	8,000	9,440	1.1800	1.180	1.170	1.230	1.180	1.180	8,000	1.1800	0.85%
2018-06-19	0	1.170	1.150	1.240	1.110	1.180	124,000	141,920	1.1445	1.170	1.150	1.240	1.110	1.180	124,000	1.1445	1.74%
2018-06-15	0	1.150	1.120	1.200	1.100	1.210	1,286,000	1,512,380	1.1760	1.150	1.120	1.200	1.100	1.210	1,286,000	1.1760	-10.16%
2018-06-14	0	1.280	1.210	1.300	-	-	0	0	-	1.280	1.210	1.300	-	-	0	-	0.00%
2018-06-13	0	1.280	1.250	1.280	1.280	1.280	2,000	2,560	1.2800	1.280	1.250	1.280	1.280	1.280	2,000	1.2800	1.59%
2018-06-12	0	1.260	1.220	1.290	1.200	1.330	416,000	519,420	1.2486	1.260	1.220	1.290	1.200	1.330	416,000	1.2486	-1.56%
2018-06-11	0	1.280	1.230	1.280	1.200	1.280	714,000	876,140	1.2271	1.280	1.230	1.280	1.200	1.280	714,000	1.2271	-3.76%
2018-06-08	0	1.330	1.280	1.340	1.270	1.330	92,000	118,160	1.2843	1.330	1.280	1.340	1.270	1.330	92,000	1.2843	-0.75%
2018-06-07	0	1.340	1.300	1.340	1.340	1.360	74,000	99,200	1.3405	1.340	1.300	1.340	1.340	1.360	74,000	1.3405	2.29%
2018-06-06	0	1.310	1.240	1.340	-	-	0	0	-	1.310	1.240	1.340	-	-	0	-	0.00%
2018-06-05	0	1.310	1.260	1.320	1.260	1.320	528,000	683,680	1.2948	1.310	1.260	1.320	1.260	1.320	528,000	1.2948	-1.50%
2018-06-04	0	1.330	1.290	1.330	1.340	1.340	20,000	26,800	1.3400	1.330	1.290	1.330	1.340	1.340	20,000	1.3400	-2.92%
2018-06-01	0	1.370	1.280	1.380	1.260	1.370	10,000	12,920	1.2920	1.370	1.280	1.380	1.260	1.370	10,000	1.2920	3.79%
2018-05-31	0	1.320	1.300	1.360	1.320	1.380	100,000	135,600	1.3560	1.320	1.300	1.360	1.320	1.380	100,000	1.3560	1.54%
2018-05-30	0	1.300	1.280	1.330	1.300	1.350	242,000	319,700	1.3211	1.300	1.280	1.330	1.300	1.350	242,000	1.3211	0.00%
2018-05-29	0	1.300	1.300	1.320	1.270	1.300	72,000	92,460	1.2842	1.300	1.300	1.320	1.270	1.300	72,000	1.2842	-2.99%
2018-05-28	0	1.340	1.270	1.340	1.280	1.340	44,000	57,540	1.3077	1.340	1.270	1.340	1.280	1.340	44,000	1.3077	-0.74%
2018-05-25	0	1.350	1.320	1.350	1.260	1.360	54,000	72,520	1.3430	1.350	1.320	1.350	1.260	1.360	54,000	1.3430	0.75%
2018-05-24	0	1.340	1.320	1.360	1.220	1.340	226,000	296,660	1.3127	1.340	1.320	1.360	1.220	1.340	226,000	1.3127	0.00%
2018-05-23	0	1.340	1.300	1.340	1.300	1.350	196,000	260,460	1.3289	1.340	1.300	1.340	1.300	1.350	196,000	1.3289	3.88%
2018-05-21	0	1.290	1.290	1.300	1.270	1.300	146,000	186,680	1.2786	1.290	1.290	1.300	1.270	1.300	146,000	1.2786	-4.44%
2018-05-18	0	1.350	1.350	1.360	1.280	1.350	746,000	969,180	1.2992	1.350	1.350	1.360	1.280	1.350	746,000	1.2992	-0.74%
2018-05-17	0	1.360	1.310	1.380	1.310	1.390	628,000	844,060	1.3440	1.360	1.310	1.380	1.310	1.390	628,000	1.3440	-1.45%
2018-05-16	0	1.380	1.350	1.390	1.320	1.380	158,000	214,600	1.3582	1.380	1.350	1.390	1.320	1.380	158,000	1.3582	0.00%
2018-05-15	0	1.380	1.350	1.390	1.340	1.390	298,000	403,940	1.3555	1.380	1.350	1.390	1.340	1.390	298,000	1.3555	2.22%
2018-05-14	0	1.350	1.330	1.350	1.350	1.430	428,000	589,500	1.3773	1.350	1.330	1.350	1.350	1.430	428,000	1.3773	-2.88%
2018-05-11	0	1.390	1.350	1.390	1.340	1.390	238,000	326,660	1.3725	1.390	1.350	1.390	1.340	1.390	238,000	1.3725	0.00%
2018-05-10	0	1.390	1.350	1.390	1.350	1.390	180,000	246,760	1.3709	1.390	1.350	1.390	1.350	1.390	180,000	1.3709	1.46%
2018-05-09	0	1.370	1.320	1.370	1.310	1.400	434,000	594,840	1.3706	1.370	1.320	1.370	1.310	1.400	434,000	1.3706	2.24%
2018-05-08	0	1.340	1.210	1.340	1.290	1.340	144,000	189,240	1.3142	1.340	1.210	1.340	1.290	1.340	144,000	1.3142	6.35%
2018-05-07	0	1.260	1.250	1.300	1.260	1.300	80,000	103,900	1.2988	1.260	1.250	1.300	1.260	1.300	80,000	1.2988	0.00%
2018-05-04	0	1.260	1.180	1.260	1.260	1.260	2,000	2,520	1.2600	1.260	1.180	1.260	1.260	1.260	2,000	1.2600	0.80%
2018-05-03	0	1.250	1.180	1.250	1.260	1.300	74,000	93,340	1.2614	1.250	1.180	1.250	1.260	1.300	74,000	1.2614	-0.79%
2018-05-02	0	1.260	1.200	1.260	1.210	1.260	94,000	117,860	1.2538	1.260	1.200	1.260	1.210	1.260	94,000	1.2538	0.00%
2018-04-30	0	1.260	1.180	1.260	1.180	1.260	4,000	4,880	1.2200	1.260	1.180	1.260	1.180	1.260	4,000	1.2200	10.53%
2018-04-27	0	1.140	1.130	1.210	1.140	1.210	32,000	37,160	1.1613	1.140	1.130	1.210	1.140	1.210	32,000	1.1613	-7.32%
2018-04-26	0	1.230	1.180	1.230	1.200	1.230	36,000	43,400	1.2056	1.230	1.180	1.230	1.200	1.230	36,000	1.2056	1.65%
2018-04-25	0	1.210	1.180	1.220	1.180	1.210	10,000	11,920	1.1920	1.210	1.180	1.220	1.180	1.210	10,000	1.1920	-1.63%
2018-04-24	0	1.230	1.180	1.230	1.240	1.240	20,000	24,800	1.2400	1.230	1.180	1.230	1.240	1.240	20,000	1.2400	-3.15%
2018-04-23	0	1.270	1.200	1.270	1.190	1.270	150,000	181,840	1.2123	1.270	1.200	1.270	1.190	1.270	150,000	1.2123	1.60%
2018-04-20	0	1.250	1.250	1.290	-	-	0	0	-	1.250	1.250	1.290	-	-	0	-	0.00%
2018-04-19	0	1.250	1.190	1.270	-	-	0	0	-	1.250	1.190	1.270	-	-	0	-	0.00%
2018-04-18	0	1.250	1.210	1.270	1.180	1.250	106,000	125,220	1.1813	1.250	1.210	1.270	1.180	1.250	106,000	1.1813	2.46%
2018-04-17	0	1.220	1.200	1.220	1.220	1.300	130,000	163,940	1.2611	1.220	1.200	1.220	1.220	1.300	130,000	1.2611	1.67%
2018-04-16	0	1.200	1.200	1.220	1.200	1.270	108,000	131,820	1.2206	1.200	1.200	1.220	1.200	1.270	108,000	1.2206	-4.76%
2018-04-13	0	1.260	1.240	1.270	1.170	1.340	3,322,000	4,116,320	1.2391	1.260	1.240	1.270	1.170	1.340	3,322,000	1.2391	-5.97%
2018-04-12	0	1.340	1.260	1.340	1.210	1.380	1,340,000	1,724,200	1.2867	1.340	1.260	1.340	1.210	1.380	1,340,000	1.2867	-0.74%
2018-04-11	0	1.350	1.250	1.380	1.290	1.390	376,000	508,800	1.3532	1.350	1.250	1.380	1.290	1.390	376,000	1.3532	0.00%
2018-04-10	0	1.350	1.300	1.360	1.230	1.370	282,000	370,060	1.3123	1.350	1.300	1.360	1.230	1.370	282,000	1.3123	6.30%
2018-04-09	0	1.270	1.270	1.290	1.190	1.300	486,000	601,460	1.2376	1.270	1.270	1.290	1.190	1.300	486,000	1.2376	11.40%
2018-04-06	0	1.140	1.100	1.140	1.000	1.180	1,526,000	1,598,040	1.0472	1.140	1.100	1.140	1.000	1.180	1,526,000	1.0472	1.79%
2018-04-04	0	1.120	1.100	1.120	1.100	1.360	2,526,000	3,082,000	1.2201	1.120	1.100	1.120	1.100	1.360	2,526,000	1.2201	-19.42%
2018-04-03	0	1.390	1.360	1.390	1.350	1.390	162,000	222,780	1.3752	1.390	1.360	1.390	1.350	1.390	162,000	1.3752	2.21%
2018-03-29	0	1.360	1.250	1.360	1.320	1.380	428,000	579,200	1.3533	1.360	1.250	1.360	1.320	1.380	428,000	1.3533	-3.55%
2018-03-28	0	1.410	1.410	1.430	1.370	1.440	350,000	491,660	1.4047	1.410	1.410	1.430	1.370	1.440	350,000	1.4047	-4.73%
2018-03-27	0	1.480	1.360	1.470	1.390	1.480	402,000	575,100	1.4306	1.480	1.360	1.470	1.390	1.480	402,000	1.4306	4.23%
2018-03-26	0	1.420	1.400	1.420	1.420	1.420	10,000	14,200	1.4200	1.420	1.400	1.420	1.420	1.420	10,000	1.4200	-1.39%
2018-03-23	0	1.440	1.410	1.470	1.360	1.450	188,000	264,760	1.4083	1.440	1.410	1.470	1.360	1.450	188,000	1.4083	-0.69%
2018-03-22	0	1.450	1.430	1.460	1.420	1.450	4,000	5,740	1.4350	1.450	1.430	1.460	1.420	1.450	4,000	1.4350	0.00%
2018-03-21	0	1.450	1.450	1.470	1.420	1.490	268,000	389,720	1.4542	1.450	1.450	1.470	1.420	1.490	268,000	1.4542	0.69%
2018-03-20	0	1.440	1.400	1.440	1.440	1.440	2,000	2,880	1.4400	1.440	1.400	1.440	1.440	1.440	2,000	1.4400	0.00%
2018-03-19	0	1.440	1.390	1.450	1.390	1.440	110,000	155,360	1.4124	1.440	1.390	1.450	1.390	1.440	110,000	1.4124	2.13%
2018-03-16	0	1.410	1.410	1.450	1.350	1.450	1,462,000	2,020,980	1.3823	1.410	1.410	1.450	1.350	1.450	1,462,000	1.3823	-2.76%
2018-03-15	0	1.450	1.440	1.480	1.450	1.500	396,000	578,900	1.4619	1.450	1.440	1.480	1.450	1.500	396,000	1.4619	0.00%
2018-03-14	0	1.450	1.440	1.450	1.400	1.450	162,000	231,660	1.4300	1.450	1.440	1.450	1.400	1.450	162,000	1.4300	-1.36%
2018-03-13	0	1.470	1.450	1.470	1.430	1.470	506,000	731,040	1.4447	1.470	1.450	1.470	1.430	1.470	506,000	1.4447	-0.68%
2018-03-12	0	1.480	1.480	1.500	1.470	1.490	44,000	64,720	1.4709	1.480	1.480	1.500	1.470	1.490	44,000	1.4709	-0.67%
2018-03-09	0	1.490	1.460	1.500	1.460	1.490	48,000	70,140	1.4613	1.490	1.460	1.500	1.460	1.490	48,000	1.4613	-0.67%
2018-03-08	0	1.500	1.480	1.500	1.500	1.540	50,000	76,180	1.5236	1.500	1.480	1.500	1.500	1.540	50,000	1.5236	0.67%
2018-03-07	0	1.490	1.470	1.490	1.470	1.490	26,000	38,260	1.4715	1.490	1.470	1.490	1.470	1.490	26,000	1.4715	-1.32%
2018-03-06	0	1.510	1.460	1.510	1.450	1.510	138,000	203,780	1.4767	1.510	1.460	1.510	1.450	1.510	138,000	1.4767	4.14%
2018-03-05	0	1.450	1.430	1.450	1.450	1.480	352,000	514,100	1.4605	1.450	1.430	1.450	1.450	1.480	352,000	1.4605	-5.23%
2018-03-02	0	1.530	1.460	1.590	1.480	1.530	226,000	336,420	1.4886	1.530	1.460	1.590	1.480	1.530	226,000	1.4886	1.32%
2018-03-01	0	1.510	1.460	1.510	1.510	1.520	218,000	329,880	1.5132	1.510	1.460	1.510	1.510	1.520	218,000	1.5132	0.67%
2018-02-28	0	1.500	1.470	1.510	1.450	1.500	180,000	264,940	1.4719	1.500	1.470	1.510	1.450	1.500	180,000	1.4719	-1.32%
2018-02-27	0	1.520	1.490	1.520	1.520	1.520	8,000	12,160	1.5200	1.520	1.490	1.520	1.520	1.520	8,000	1.5200	-1.30%
2018-02-26	0	1.540	1.480	1.540	1.480	1.540	344,000	515,080	1.4973	1.540	1.480	1.540	1.480	1.540	344,000	1.4973	-1.91%
2018-02-23	0	1.570	1.540	1.570	1.540	1.570	186,000	286,500	1.5403	1.570	1.540	1.570	1.540	1.570	186,000	1.5403	1.95%
2018-02-22	0	1.540	1.500	1.570	1.490	1.540	220,000	334,160	1.5189	1.540	1.500	1.570	1.490	1.540	220,000	1.5189	-0.65%
2018-02-21	0	1.550	1.520	1.590	1.510	1.550	46,000	70,600	1.5348	1.550	1.520	1.590	1.510	1.550	46,000	1.5348	0.00%
2018-02-20	0	1.550	1.540	1.570	1.550	1.570	126,000	195,840	1.5543	1.550	1.540	1.570	1.550	1.570	126,000	1.5543	-0.64%
2018-02-15	0	1.560	1.530	1.560	1.530	1.560	26,000	40,160	1.5446	1.560	1.530	1.560	1.530	1.560	26,000	1.5446	0.65%
2018-02-14	0	1.550	1.520	1.550	1.520	1.550	134,000	205,880	1.5364	1.550	1.520	1.550	1.520	1.550	134,000	1.5364	1.97%
2018-02-13	0	1.520	1.510	1.540	1.500	1.590	382,000	590,420	1.5456	1.520	1.510	1.540	1.500	1.590	382,000	1.5456	2.01%
2018-02-12	0	1.490	1.460	1.500	1.460	1.490	36,000	52,900	1.4694	1.490	1.460	1.500	1.460	1.490	36,000	1.4694	1.36%
2018-02-09	0	1.470	1.440	1.490	1.400	1.500	554,000	793,160	1.4317	1.470	1.440	1.490	1.400	1.500	554,000	1.4317	-2.65%
2018-02-08	0	1.510	1.490	1.530	1.500	1.530	140,000	212,400	1.5171	1.510	1.490	1.530	1.500	1.530	140,000	1.5171	2.03%
2018-02-07	0	1.480	1.480	1.500	1.420	1.500	460,000	674,600	1.4665	1.480	1.480	1.500	1.420	1.500	460,000	1.4665	-3.90%
2018-02-06	0	1.540	1.470	1.540	1.470	1.540	668,000	1,002,260	1.5004	1.540	1.470	1.540	1.470	1.540	668,000	1.5004	-4.35%
2018-02-05	0	1.610	1.580	1.620	1.600	1.610	144,000	230,700	1.6021	1.610	1.580	1.620	1.600	1.610	144,000	1.6021	-1.83%
2018-02-02	0	1.640	1.640	1.670	1.640	1.680	68,000	113,160	1.6641	1.640	1.640	1.670	1.640	1.680	68,000	1.6641	-0.61%
2018-02-01	0	1.650	1.640	1.650	1.640	1.660	110,000	182,480	1.6589	1.650	1.640	1.650	1.640	1.660	110,000	1.6589	-0.60%
2018-01-31	0	1.660	1.650	1.670	1.630	1.670	238,000	392,600	1.6496	1.660	1.650	1.670	1.630	1.670	238,000	1.6496	-0.60%
2018-01-30	0	1.670	1.660	1.680	1.600	1.710	610,000	1,015,240	1.6643	1.670	1.660	1.680	1.600	1.710	610,000	1.6643	3.09%
2018-01-29	0	1.620	1.620	1.660	1.580	1.660	104,000	168,080	1.6162	1.620	1.620	1.660	1.580	1.660	104,000	1.6162	-2.99%
2018-01-26	0	1.670	1.640	1.680	1.610	1.710	498,000	826,920	1.6605	1.670	1.640	1.680	1.610	1.710	498,000	1.6605	0.60%
2018-01-25	0	1.660	1.650	1.670	1.620	1.710	586,000	972,920	1.6603	1.660	1.650	1.670	1.620	1.710	586,000	1.6603	-1.78%
2018-01-24	0	1.690	1.660	1.690	1.640	1.710	306,000	513,580	1.6784	1.690	1.660	1.690	1.640	1.710	306,000	1.6784	-1.17%
2018-01-23	0	1.710	1.680	1.710	1.620	1.770	922,000	1,582,640	1.7165	1.710	1.680	1.710	1.620	1.770	922,000	1.7165	-1.72%
2018-01-22	0	1.740	1.700	1.740	1.580	1.820	2,590,000	4,386,040	1.6935	1.740	1.700	1.740	1.580	1.820	2,590,000	1.6935	-4.40%
2018-01-19	0	1.820	1.840	1.860	1.450	2.100	14,050,000	25,042,720	1.7824	1.820	1.840	1.860	1.450	2.100	14,050,000	1.7824	30.00%
2018-01-18	0	1.400	1.390	1.420	1.390	1.500	2,720,000	3,848,760	1.4150	1.400	1.390	1.420	1.390	1.500	2,720,000	1.4150	-4.76%
2018-01-17	0	1.470	1.450	1.470	1.400	1.490	928,000	1,324,540	1.4273	1.470	1.450	1.470	1.400	1.490	928,000	1.4273	-3.92%
2018-01-16	0	1.530	1.500	1.550	1.500	1.550	80,000	123,160	1.5395	1.530	1.500	1.550	1.500	1.550	80,000	1.5395	-1.29%
2018-01-15	0	1.550	1.550	1.590	1.530	1.570	134,000	208,760	1.5579	1.550	1.550	1.590	1.530	1.570	134,000	1.5579	-0.64%
2018-01-12	0	1.560	1.550	1.590	1.470	1.680	2,284,000	3,673,520	1.6084	1.560	1.550	1.590	1.470	1.680	2,284,000	1.6084	9.86%
2018-01-11	0	1.420	1.410	1.450	1.420	1.420	256,000	363,520	1.4200	1.420	1.410	1.450	1.420	1.420	256,000	1.4200	0.00%
2018-01-10	0	1.420	1.420	1.450	1.410	1.420	4,000	5,660	1.4150	1.420	1.420	1.450	1.410	1.420	4,000	1.4150	0.00%
2018-01-09	0	1.420	1.420	1.430	1.400	1.440	348,000	492,920	1.4164	1.420	1.420	1.430	1.400	1.440	348,000	1.4164	1.43%
2018-01-08	0	1.400	1.390	1.400	1.400	1.440	180,000	258,140	1.4341	1.400	1.390	1.400	1.400	1.440	180,000	1.4341	-1.41%
2018-01-05	0	1.420	1.420	1.430	1.420	1.420	80,000	113,600	1.4200	1.420	1.420	1.430	1.420	1.420	80,000	1.4200	-0.70%
2018-01-04	0	1.430	1.420	1.430	1.360	1.440	340,000	476,740	1.4022	1.430	1.420	1.430	1.360	1.440	340,000	1.4022	3.62%
2018-01-03	0	1.380	1.380	1.410	1.370	1.450	2,076,000	2,908,820	1.4012	1.380	1.380	1.410	1.370	1.450	2,076,000	1.4012	-4.17%
2018-01-02	0	1.440	1.440	1.470	1.440	1.490	266,000	386,960	1.4547	1.440	1.440	1.470	1.440	1.490	266,000	1.4547	-2.04%
2017-12-29	0	1.470	1.460	1.530	1.450	1.530	322,000	483,540	1.5017	1.470	1.460	1.530	1.450	1.530	322,000	1.5017	-0.68%
2017-12-28	0	1.480	1.470	1.520	1.480	1.480	34,000	50,320	1.4800	1.480	1.470	1.520	1.480	1.480	34,000	1.4800	0.00%
2017-12-27	0	1.480	1.450	1.490	1.470	1.480	116,000	171,440	1.4779	1.480	1.450	1.490	1.470	1.480	116,000	1.4779	0.00%
2017-12-22	0	1.480	1.440	1.490	1.430	1.480	314,000	456,160	1.4527	1.480	1.440	1.490	1.430	1.480	314,000	1.4527	0.00%
2017-12-21	0	1.480	1.450	1.500	1.450	1.490	176,000	259,320	1.4734	1.480	1.450	1.500	1.450	1.490	176,000	1.4734	-0.67%
2017-12-20	0	1.490	1.450	1.490	1.490	1.490	10,000	14,900	1.4900	1.490	1.450	1.490	1.490	1.490	10,000	1.4900	3.47%
2017-12-19	0	1.440	1.440	1.490	1.420	1.500	682,000	996,060	1.4605	1.440	1.440	1.490	1.420	1.500	682,000	1.4605	-4.00%
2017-12-18	0	1.500	1.450	1.510	-	-	0	0	-	1.500	1.450	1.510	-	-	0	-	0.00%
2017-12-15	0	1.500	1.490	1.530	1.490	1.500	118,000	176,680	1.4973	1.500	1.490	1.530	1.490	1.500	118,000	1.4973	0.67%
2017-12-14	0	1.490	1.470	1.500	1.470	1.490	96,000	142,520	1.4846	1.490	1.470	1.500	1.470	1.490	96,000	1.4846	-0.67%
2017-12-13	0	1.500	1.450	1.500	1.470	1.520	130,000	194,000	1.4923	1.500	1.450	1.500	1.470	1.520	130,000	1.4923	2.04%
2017-12-12	0	1.470	1.460	1.470	1.470	1.490	246,000	363,940	1.4794	1.470	1.460	1.470	1.470	1.490	246,000	1.4794	2.08%
2017-12-11	0	1.440	1.440	1.470	1.420	1.460	68,000	97,840	1.4388	1.440	1.440	1.470	1.420	1.460	68,000	1.4388	-1.37%
2017-12-08	0	1.460	1.450	1.500	1.440	1.570	754,000	1,143,660	1.5168	1.460	1.450	1.500	1.440	1.570	754,000	1.5168	2.82%
2017-12-07	0	1.420	1.410	1.450	1.390	1.450	548,000	774,360	1.4131	1.420	1.410	1.450	1.390	1.450	548,000	1.4131	-2.07%
2017-12-06	0	1.450	1.450	1.460	1.410	1.460	352,000	507,120	1.4407	1.450	1.450	1.460	1.410	1.460	352,000	1.4407	0.00%
2017-12-05	0	1.450	1.450	1.490	1.450	1.510	354,000	518,280	1.4641	1.450	1.450	1.490	1.450	1.510	354,000	1.4641	-2.68%
2017-12-04	0	1.490	1.450	1.570	1.490	1.500	4,000	5,980	1.4950	1.490	1.450	1.570	1.490	1.500	4,000	1.4950	-0.67%
2017-12-01	0	1.500	1.490	1.550	1.480	1.580	1,016,000	1,534,200	1.5100	1.500	1.490	1.550	1.480	1.580	1,016,000	1.5100	-7.41%
2017-11-30	0	1.620	1.550	1.620	-	-	0	0	-	1.620	1.550	1.620	-	-	0	-	-0.61%
2017-11-29	0	1.630	1.610	1.660	1.600	1.630	280,000	453,500	1.6196	1.630	1.610	1.660	1.600	1.630	280,000	1.6196	0.00%
2017-11-28	0	1.630	1.540	1.630	1.620	1.630	22,000	35,660	1.6209	1.630	1.540	1.630	1.620	1.630	22,000	1.6209	0.62%
2017-11-27	0	1.620	1.600	1.620	-	-	0	0	-	1.620	1.600	1.620	-	-	0	-	-1.22%
2017-11-24	0	1.640	1.620	1.640	1.610	1.640	36,000	58,420	1.6228	1.640	1.620	1.640	1.610	1.640	36,000	1.6228	1.86%
2017-11-23	0	1.610	1.590	1.640	1.560	1.620	222,000	354,960	1.5989	1.610	1.590	1.640	1.560	1.620	222,000	1.5989	-0.62%
2017-11-22	0	1.620	1.620	1.660	1.610	1.660	242,000	396,540	1.6386	1.620	1.620	1.660	1.610	1.660	242,000	1.6386	-0.61%
2017-11-21	0	1.630	1.610	1.630	1.600	1.720	1,716,000	2,852,220	1.6621	1.630	1.610	1.630	1.600	1.720	1,716,000	1.6621	1.87%
2017-11-20	0	1.600	1.580	1.620	1.590	1.610	160,000	256,320	1.6020	1.600	1.580	1.620	1.590	1.610	160,000	1.6020	0.63%
2017-11-17	0	1.590	1.570	1.650	1.430	1.740	1,842,000	2,933,240	1.5924	1.590	1.570	1.650	1.430	1.740	1,842,000	1.5924	4.61%
2017-11-16	0	1.520	1.510	1.520	1.470	1.520	268,000	401,440	1.4979	1.520	1.510	1.520	1.470	1.520	268,000	1.4979	4.83%
2017-11-15	0	1.450	1.450	1.500	1.450	1.500	222,000	324,640	1.4623	1.450	1.450	1.500	1.450	1.500	222,000	1.4623	0.00%
2017-11-14	0	1.450	1.450	1.470	1.430	1.470	274,000	396,180	1.4459	1.450	1.450	1.470	1.430	1.470	274,000	1.4459	0.00%
2017-11-13	0	1.450	1.450	1.480	1.440	1.520	348,000	510,460	1.4668	1.450	1.450	1.480	1.440	1.520	348,000	1.4668	-2.03%
2017-11-10	0	1.480	1.480	1.510	1.480	1.520	94,000	140,680	1.4966	1.480	1.480	1.510	1.480	1.520	94,000	1.4966	-1.33%
2017-11-09	0	1.500	1.500	1.510	1.500	1.510	184,000	276,780	1.5042	1.500	1.500	1.510	1.500	1.510	184,000	1.5042	1.35%
2017-11-08	0	1.480	1.480	1.500	1.480	1.500	84,000	125,240	1.4910	1.480	1.480	1.500	1.480	1.500	84,000	1.4910	-0.67%
2017-11-07	0	1.490	1.480	1.490	1.470	1.530	322,000	479,040	1.4877	1.490	1.480	1.490	1.470	1.530	322,000	1.4877	-0.67%
2017-11-06	0	1.500	1.490	1.510	1.490	1.500	100,000	149,940	1.4994	1.500	1.490	1.510	1.490	1.500	100,000	1.4994	-0.66%
2017-11-03	0	1.510	1.500	1.520	1.510	1.510	70,000	105,700	1.5100	1.510	1.500	1.520	1.510	1.510	70,000	1.5100	0.67%
2017-11-02	0	1.500	1.500	1.510	1.500	1.510	80,000	120,240	1.5030	1.500	1.500	1.510	1.500	1.510	80,000	1.5030	-1.96%
2017-11-01	0	1.530	1.510	1.540	1.530	1.530	20,000	30,600	1.5300	1.530	1.510	1.540	1.530	1.530	20,000	1.5300	-1.29%
2017-10-31	0	1.550	1.550	1.570	1.520	1.560	66,000	102,420	1.5518	1.550	1.550	1.570	1.520	1.560	66,000	1.5518	3.33%
2017-10-30	0	1.500	1.500	1.540	1.500	1.540	348,000	530,940	1.5257	1.500	1.500	1.540	1.500	1.540	348,000	1.5257	-3.85%
2017-10-27	0	1.560	1.550	1.560	1.560	1.570	126,000	197,140	1.5646	1.560	1.550	1.560	1.560	1.570	126,000	1.5646	0.65%
2017-10-26	0	1.550	1.550	1.570	1.540	1.560	242,000	373,340	1.5427	1.550	1.550	1.570	1.540	1.560	242,000	1.5427	0.65%
2017-10-25	0	1.540	1.540	1.550	1.520	1.560	116,000	178,440	1.5383	1.540	1.540	1.550	1.520	1.560	116,000	1.5383	0.00%
2017-10-24	0	1.540	1.520	1.540	1.530	1.540	168,000	257,520	1.5329	1.540	1.520	1.540	1.530	1.540	168,000	1.5329	0.00%
2017-10-23	0	1.540	1.510	1.540	1.520	1.540	42,000	64,080	1.5257	1.540	1.510	1.540	1.520	1.540	42,000	1.5257	0.00%
2017-10-20	0	1.540	1.540	1.580	1.540	1.550	56,000	86,540	1.5454	1.540	1.540	1.580	1.540	1.550	56,000	1.5454	-0.65%
2017-10-19	0	1.550	1.540	1.570	1.550	1.590	144,000	226,680	1.5742	1.550	1.540	1.570	1.550	1.590	144,000	1.5742	-2.52%
2017-10-18	0	1.590	1.550	1.590	1.570	1.600	200,000	316,880	1.5844	1.590	1.550	1.590	1.570	1.600	200,000	1.5844	0.63%
2017-10-17	0	1.580	1.570	1.580	1.540	1.590	10,000	15,620	1.5620	1.580	1.570	1.580	1.540	1.590	10,000	1.5620	2.60%
2017-10-16	0	1.540	1.540	1.570	1.540	1.550	122,000	188,500	1.5451	1.540	1.540	1.570	1.540	1.550	122,000	1.5451	-1.28%
2017-10-13	0	1.560	1.560	1.570	1.560	1.560	20,000	31,200	1.5600	1.560	1.560	1.570	1.560	1.560	20,000	1.5600	-1.27%
2017-10-12	0	1.580	1.570	1.580	1.540	1.580	88,000	137,440	1.5618	1.580	1.570	1.580	1.540	1.580	88,000	1.5618	0.64%
2017-10-11	0	1.570	1.550	1.580	1.540	1.570	72,000	111,680	1.5511	1.570	1.550	1.580	1.540	1.570	72,000	1.5511	2.61%
2017-10-10	0	1.530	1.530	1.560	1.520	1.560	126,000	193,960	1.5394	1.530	1.530	1.560	1.520	1.560	126,000	1.5394	0.00%
2017-10-09	0	1.530	1.530	1.540	1.530	1.560	82,000	126,380	1.5412	1.530	1.530	1.540	1.530	1.560	82,000	1.5412	-1.92%
2017-10-06	0	1.560	1.560	1.590	1.540	1.610	486,000	773,040	1.5906	1.560	1.560	1.590	1.540	1.610	486,000	1.5906	-1.89%
2017-10-04	0	1.590	1.520	1.590	-	-	0	0	-	1.590	1.520	1.590	-	-	0	-	0.00%
2017-10-03	0	1.590	1.590	1.600	1.520	1.600	322,000	508,840	1.5802	1.590	1.590	1.600	1.520	1.600	322,000	1.5802	4.61%
2017-09-29	0	1.520	1.520	1.540	1.520	1.550	28,000	43,220	1.5436	1.520	1.520	1.540	1.520	1.550	28,000	1.5436	-3.80%
2017-09-28	0	1.580	1.550	1.590	1.520	1.620	52,000	82,120	1.5792	1.580	1.550	1.590	1.520	1.620	52,000	1.5792	3.95%
2017-09-27	0	1.520	1.520	1.540	1.510	1.550	282,000	433,640	1.5377	1.520	1.520	1.540	1.510	1.550	282,000	1.5377	2.01%
2017-09-26	0	1.490	1.490	1.500	1.470	1.480	140,000	206,800	1.4771	1.490	1.490	1.500	1.470	1.480	140,000	1.4771	1.36%
2017-09-25	0	1.470	1.450	1.500	1.450	1.480	350,000	509,460	1.4556	1.470	1.450	1.500	1.450	1.480	350,000	1.4556	-1.34%
2017-09-22	0	1.490	1.490	1.500	1.490	1.500	46,000	68,560	1.4904	1.490	1.490	1.500	1.490	1.500	46,000	1.4904	-2.61%
2017-09-21	0	1.530	1.520	1.580	1.530	1.530	12,000	18,360	1.5300	1.530	1.520	1.580	1.530	1.530	12,000	1.5300	0.00%
2017-09-20	0	1.530	1.530	1.550	1.490	1.530	260,000	390,440	1.5017	1.530	1.530	1.550	1.490	1.530	260,000	1.5017	0.00%
2017-09-19	0	1.530	1.510	1.560	1.530	1.560	102,000	158,880	1.5576	1.530	1.510	1.560	1.530	1.560	102,000	1.5576	-3.16%
2017-09-18	0	1.580	1.580	1.600	1.580	1.620	146,000	233,300	1.5979	1.580	1.580	1.600	1.580	1.620	146,000	1.5979	-3.66%
2017-09-15	0	1.640	1.630	1.650	1.580	1.650	1,024,000	1,648,320	1.6097	1.640	1.630	1.650	1.580	1.650	1,024,000	1.6097	3.80%
2017-09-14	0	1.580	1.580	1.600	1.480	1.610	1,498,000	2,369,880	1.5820	1.580	1.580	1.600	1.480	1.610	1,498,000	1.5820	6.76%
2017-09-13	0	1.480	1.460	1.480	1.440	1.480	218,000	318,180	1.4595	1.480	1.460	1.480	1.440	1.480	218,000	1.4595	1.37%
2017-09-12	0	1.460	1.460	1.490	1.460	1.500	114,000	168,440	1.4775	1.460	1.460	1.490	1.460	1.500	114,000	1.4775	-3.95%
2017-09-11	0	1.520	1.490	1.520	1.500	1.520	74,000	111,080	1.5011	1.520	1.490	1.520	1.500	1.520	74,000	1.5011	2.70%
2017-09-08	0	1.480	1.480	1.540	1.480	1.520	108,000	162,780	1.5072	1.480	1.480	1.540	1.480	1.520	108,000	1.5072	-2.63%
2017-09-07	0	1.520	1.520	1.530	1.480	1.530	98,000	149,220	1.5227	1.520	1.520	1.530	1.480	1.530	98,000	1.5227	0.66%
2017-09-06	0	1.510	1.510	1.540	1.500	1.510	76,000	114,680	1.5089	1.510	1.510	1.540	1.500	1.510	76,000	1.5089	0.00%
2017-09-05	0	1.510	1.510	1.540	1.510	1.520	172,000	259,820	1.5106	1.510	1.510	1.540	1.510	1.520	172,000	1.5106	0.00%
2017-09-04	0	1.510	1.510	1.540	1.510	1.580	112,000	172,340	1.5388	1.510	1.510	1.540	1.510	1.580	112,000	1.5388	-0.66%
2017-09-01	0	1.520	1.520	1.560	1.520	1.560	54,000	83,640	1.5489	1.520	1.520	1.560	1.520	1.560	54,000	1.5489	-1.94%
2017-08-31	0	1.550	1.540	1.570	1.480	1.570	338,000	516,640	1.5285	1.550	1.540	1.570	1.480	1.570	338,000	1.5285	-3.13%
2017-08-30	0	1.600	1.530	1.600	1.540	1.640	276,000	435,760	1.5788	1.600	1.530	1.600	1.540	1.640	276,000	1.5788	0.63%
2017-08-29	0	1.590	1.500	1.600	1.480	1.590	846,000	1,331,460	1.5738	1.590	1.500	1.600	1.480	1.590	846,000	1.5738	4.61%
2017-08-28	0	1.520	1.520	1.530	1.500	1.540	138,000	210,100	1.5225	1.520	1.520	1.530	1.500	1.540	138,000	1.5225	-1.30%
2017-08-25	0	1.540	1.510	1.620	1.540	1.630	702,000	1,107,660	1.5779	1.540	1.510	1.620	1.540	1.630	702,000	1.5779	-0.65%
2017-08-24	0	1.550	1.460	1.550	-	-	0	0	-	1.550	1.460	1.550	-	-	0	-	0.00%
2017-08-22	0	1.550	1.550	1.570	1.520	1.570	88,000	136,520	1.5514	1.550	1.550	1.570	1.520	1.570	88,000	1.5514	4.73%
2017-08-21	0	1.480	1.470	1.520	1.440	1.520	288,000	426,480	1.4808	1.480	1.470	1.520	1.440	1.520	288,000	1.4808	-3.27%
2017-08-18	0	1.530	1.520	1.530	1.500	1.550	46,000	70,300	1.5283	1.530	1.520	1.530	1.500	1.550	46,000	1.5283	-2.55%
2017-08-17	0	1.570	1.540	1.570	1.500	1.570	40,000	60,820	1.5205	1.570	1.540	1.570	1.500	1.570	40,000	1.5205	0.00%
2017-08-16	0	1.570	1.520	1.570	1.510	1.570	8,000	12,400	1.5500	1.570	1.520	1.570	1.510	1.570	8,000	1.5500	1.29%
2017-08-15	0	1.550	1.550	1.570	1.540	1.570	38,000	59,160	1.5568	1.550	1.550	1.570	1.540	1.570	38,000	1.5568	-1.27%
2017-08-14	0	1.570	1.570	1.620	1.530	1.620	568,000	905,860	1.5948	1.570	1.570	1.620	1.530	1.620	568,000	1.5948	2.61%
2017-08-11	0	1.530	1.510	1.550	1.500	1.630	362,000	555,820	1.5354	1.530	1.510	1.550	1.500	1.630	362,000	1.5354	-6.13%
2017-08-10	0	1.630	1.600	1.630	1.590	1.640	230,000	372,160	1.6181	1.630	1.600	1.630	1.590	1.640	230,000	1.6181	-1.21%
2017-08-09	0	1.650	1.620	1.650	1.620	1.650	198,000	325,720	1.6451	1.650	1.620	1.650	1.620	1.650	198,000	1.6451	0.61%
2017-08-08	0	1.640	1.600	1.640	1.570	1.680	394,000	633,280	1.6073	1.640	1.600	1.640	1.570	1.680	394,000	1.6073	1.86%
2017-08-07	0	1.610	1.580	1.620	1.580	1.620	176,000	281,300	1.5983	1.610	1.580	1.620	1.580	1.620	176,000	1.5983	-0.62%
2017-08-04	0	1.620	1.610	1.620	1.600	1.620	136,000	219,200	1.6118	1.620	1.610	1.620	1.600	1.620	136,000	1.6118	0.00%
2017-08-03	0	1.620	1.620	1.650	1.590	1.680	332,000	538,420	1.6217	1.620	1.620	1.650	1.590	1.680	332,000	1.6217	-2.99%
2017-08-02	0	1.670	1.590	1.670	1.670	1.680	12,000	20,140	1.6783	1.670	1.590	1.670	1.670	1.680	12,000	1.6783	-1.18%
2017-08-01	0	1.690	1.640	1.690	1.560	1.710	1,030,000	1,713,940	1.6640	1.690	1.640	1.690	1.560	1.710	1,030,000	1.6640	3.68%
2017-07-31	0	1.630	1.570	1.650	1.500	1.640	314,000	498,640	1.5880	1.630	1.570	1.650	1.500	1.640	314,000	1.5880	-1.21%
2017-07-28	0	1.650	1.630	1.670	1.640	1.670	100,000	166,140	1.6614	1.650	1.630	1.670	1.640	1.670	100,000	1.6614	0.00%
2017-07-27	0	1.650	1.640	1.660	1.630	1.690	706,000	1,181,360	1.6733	1.650	1.640	1.660	1.630	1.690	706,000	1.6733	-1.20%
2017-07-26	0	1.670	1.660	1.680	1.620	1.700	698,000	1,160,860	1.6631	1.670	1.660	1.680	1.620	1.700	698,000	1.6631	5.03%
2017-07-25	0	1.590	1.580	1.600	1.580	1.640	218,000	349,620	1.6038	1.590	1.580	1.600	1.580	1.640	218,000	1.6038	-1.85%
2017-07-24	0	1.620	1.590	1.640	1.590	1.700	284,000	462,240	1.6276	1.620	1.590	1.640	1.590	1.700	284,000	1.6276	1.89%
2017-07-21	0	1.590	1.580	1.590	1.580	1.690	424,000	685,120	1.6158	1.590	1.580	1.590	1.580	1.690	424,000	1.6158	-1.85%
2017-07-20	0	1.620	1.620	1.630	1.620	1.750	772,000	1,287,060	1.6672	1.620	1.620	1.630	1.620	1.750	772,000	1.6672	-5.81%
2017-07-19	0	1.720	1.700	1.730	1.620	1.790	802,000	1,398,580	1.7439	1.720	1.700	1.730	1.620	1.790	802,000	1.7439	-3.37%
2017-07-18	0	1.780	1.780	1.800	1.750	1.800	144,000	255,980	1.7776	1.780	1.780	1.800	1.750	1.800	144,000	1.7776	-1.11%
2017-07-17	0	1.800	1.780	1.800	1.700	1.830	488,000	872,480	1.7879	1.800	1.780	1.800	1.700	1.830	488,000	1.7879	-1.64%
2017-07-14	0	1.830	1.830	1.850	1.830	1.830	36,000	65,880	1.8300	1.830	1.830	1.850	1.830	1.830	36,000	1.8300	0.00%
2017-07-13	0	1.830	1.820	1.850	1.830	1.880	134,000	250,760	1.8713	1.830	1.820	1.850	1.830	1.880	134,000	1.8713	-1.08%
2017-07-12	0	1.850	1.830	1.870	1.830	1.910	2,410,000	4,491,360	1.8636	1.850	1.830	1.870	1.830	1.910	2,410,000	1.8636	-2.12%
2017-07-11	0	1.890	1.870	1.910	1.870	1.920	1,096,000	2,073,480	1.8919	1.890	1.870	1.910	1.870	1.920	1,096,000	1.8919	-1.56%
2017-07-10	0	1.920	1.880	1.930	1.920	1.920	84,000	161,280	1.9200	1.920	1.880	1.930	1.920	1.920	84,000	1.9200	0.00%
2017-07-07	0	1.920	1.900	1.920	1.880	1.920	110,000	210,880	1.9171	1.920	1.900	1.920	1.880	1.920	110,000	1.9171	0.00%
2017-07-06	0	1.920	1.880	1.920	1.900	1.930	214,000	411,800	1.9243	1.920	1.880	1.920	1.900	1.930	214,000	1.9243	0.00%
2017-07-05	0	1.920	1.890	1.940	1.890	1.930	382,000	729,820	1.9105	1.920	1.890	1.940	1.890	1.930	382,000	1.9105	1.59%
2017-07-04	0	1.890	1.890	1.900	1.880	1.930	236,000	448,160	1.8990	1.890	1.890	1.900	1.880	1.930	236,000	1.8990	-3.08%
2017-07-03	0	1.950	1.920	1.950	1.900	1.950	272,000	519,780	1.9110	1.950	1.920	1.950	1.900	1.950	272,000	1.9110	1.56%
2017-06-30	0	1.920	1.920	1.930	1.880	1.960	110,000	209,800	1.9073	1.920	1.920	1.930	1.880	1.960	110,000	1.9073	0.00%
2017-06-29	0	1.920	1.900	1.920	1.880	1.920	84,000	160,540	1.9112	1.920	1.900	1.920	1.880	1.920	84,000	1.9112	1.59%
2017-06-28	0	1.890	1.880	1.910	1.880	1.940	348,000	665,480	1.9123	1.890	1.880	1.910	1.880	1.940	348,000	1.9123	-2.58%
2017-06-27	0	1.940	1.890	1.950	1.870	2.000	1,032,000	1,973,200	1.9120	1.940	1.890	1.950	1.870	2.000	1,032,000	1.9120	-0.51%
2017-06-26	0	1.950	1.900	1.950	1.890	1.950	106,000	202,420	1.9096	1.950	1.900	1.950	1.890	1.950	106,000	1.9096	0.52%
2017-06-23	0	1.940	1.900	1.940	1.890	1.940	434,000	837,100	1.9288	1.940	1.900	1.940	1.890	1.940	434,000	1.9288	3.19%
2017-06-22	0	1.880	1.880	1.890	1.860	1.930	188,000	356,140	1.8944	1.880	1.880	1.890	1.860	1.930	188,000	1.8944	-3.09%
2017-06-21	0	1.940	1.940	1.970	1.930	1.980	76,000	148,380	1.9524	1.940	1.940	1.970	1.930	1.980	76,000	1.9524	-1.52%
2017-06-20	0	1.970	1.960	1.990	1.960	2.000	362,000	714,400	1.9735	1.970	1.960	1.990	1.960	2.000	362,000	1.9735	-2.48%
2017-06-19	0	2.020	2.020	2.050	2.000	2.070	288,000	584,280	2.0288	2.020	2.020	2.050	2.000	2.070	288,000	2.0288	0.00%
2017-06-16	0	2.020	2.020	2.040	1.980	2.060	424,000	857,020	2.0213	2.020	2.020	2.040	1.980	2.060	424,000	2.0213	0.50%
2017-06-15	0	2.010	2.010	2.020	2.010	2.040	330,000	666,740	2.0204	2.010	2.010	2.020	2.010	2.040	330,000	2.0204	-1.47%
2017-06-14	0	2.040	2.040	2.050	2.000	2.090	1,010,000	2,061,080	2.0407	2.040	2.040	2.050	2.000	2.090	1,010,000	2.0407	-1.92%
2017-06-13	0	2.080	2.080	2.090	2.040	2.140	3,376,000	7,090,720	2.1003	2.080	2.080	2.090	2.040	2.140	3,376,000	2.1003	3.48%
2017-06-12	0	2.010	2.010	2.040	2.000	2.160	2,354,000	4,859,020	2.0642	2.010	2.010	2.040	2.000	2.160	2,354,000	2.0642	-0.50%
2017-06-09	0	2.020	1.950	2.020	1.800	2.030	1,738,000	3,418,480	1.9669	2.020	1.950	2.020	1.800	2.030	1,738,000	1.9669	6.32%
2017-06-08	0	1.900	1.900	1.930	1.850	1.960	94,000	178,540	1.8994	1.900	1.900	1.930	1.850	1.960	94,000	1.8994	-1.55%
2017-06-07	0	1.930	1.930	1.950	1.920	1.980	746,000	1,458,460	1.9550	1.930	1.930	1.950	1.920	1.980	746,000	1.9550	0.52%
2017-06-06	0	1.920	1.910	1.920	1.890	2.010	1,156,000	2,265,680	1.9599	1.920	1.910	1.920	1.890	2.010	1,156,000	1.9599	1.59%
2017-06-05	0	1.890	1.850	1.890	1.800	1.900	580,000	1,082,320	1.8661	1.890	1.850	1.890	1.800	1.900	580,000	1.8661	6.18%
2017-06-02	0	1.780	1.780	1.810	1.750	1.810	136,000	242,260	1.7813	1.780	1.780	1.810	1.750	1.810	136,000	1.7813	-1.66%
2017-06-01	0	1.810	1.780	1.810	1.780	1.820	114,000	204,880	1.7972	1.810	1.780	1.810	1.780	1.820	114,000	1.7972	-1.09%
2017-05-31	0	1.830	1.780	1.830	1.800	1.830	62,000	111,840	1.8039	1.830	1.780	1.830	1.800	1.830	62,000	1.8039	1.67%
2017-05-29	0	1.800	1.780	1.800	1.800	1.810	184,000	332,780	1.8086	1.800	1.780	1.800	1.800	1.810	184,000	1.8086	0.00%
2017-05-26	0	1.800	1.800	1.810	1.790	1.850	154,000	281,740	1.8295	1.800	1.800	1.810	1.790	1.850	154,000	1.8295	0.00%
2017-05-25	0	1.800	1.800	1.830	1.800	1.880	218,000	397,640	1.8240	1.800	1.800	1.830	1.800	1.880	218,000	1.8240	-1.10%
2017-05-24	0	1.820	1.800	1.820	1.780	1.820	112,000	202,560	1.8086	1.820	1.800	1.820	1.780	1.820	112,000	1.8086	0.55%
2017-05-23	0	1.810	1.800	1.810	1.780	1.820	476,000	856,460	1.7993	1.810	1.800	1.810	1.780	1.820	476,000	1.7993	-0.55%
2017-05-22	0	1.820	1.810	1.820	1.810	1.860	268,000	489,500	1.8265	1.820	1.810	1.820	1.810	1.860	268,000	1.8265	0.55%
2017-05-19	0	1.810	1.800	1.810	1.800	1.820	780,000	1,411,780	1.8100	1.810	1.800	1.810	1.800	1.820	780,000	1.8100	0.56%
2017-05-18	0	1.800	1.790	1.800	1.790	1.830	662,000	1,197,460	1.8089	1.800	1.790	1.800	1.790	1.830	662,000	1.8089	-2.70%
2017-05-17	0	1.850	1.850	1.880	1.800	1.900	782,000	1,440,940	1.8426	1.850	1.850	1.880	1.800	1.900	782,000	1.8426	-3.65%
2017-05-16	0	1.920	1.890	1.930	1.860	1.960	1,026,000	1,961,520	1.9118	1.920	1.890	1.930	1.860	1.960	1,026,000	1.9118	1.05%
2017-05-15	0	1.900	1.890	1.920	1.880	1.920	236,000	447,700	1.8970	1.900	1.890	1.920	1.880	1.920	236,000	1.8970	-1.04%
2017-05-12	0	1.920	1.920	1.950	1.890	1.970	210,000	407,440	1.9402	1.920	1.920	1.950	1.890	1.970	210,000	1.9402	-2.04%
2017-05-11	0	1.960	1.920	1.960	1.950	1.990	116,000	227,280	1.9593	1.960	1.920	1.960	1.950	1.990	116,000	1.9593	-0.51%
2017-05-10	0	1.970	1.970	2.000	1.950	2.050	926,000	1,839,420	1.9864	1.970	1.970	2.000	1.950	2.050	926,000	1.9864	-3.90%
2017-05-09	0	2.050	2.000	2.050	1.880	2.120	2,382,000	4,721,420	1.9821	2.050	2.000	2.050	1.880	2.120	2,382,000	1.9821	4.06%
2017-05-08	0	1.970	1.990	2.000	1.700	2.040	7,964,000	15,258,860	1.9160	1.970	1.990	2.000	1.700	2.040	7,964,000	1.9160	10.67%
2017-05-05	0	1.780	1.770	1.790	1.750	1.800	426,000	754,220	1.7705	1.780	1.770	1.790	1.750	1.800	426,000	1.7705	-1.11%
2017-05-04	0	1.800	1.800	1.810	1.740	1.860	1,012,000	1,823,300	1.8017	1.800	1.800	1.810	1.740	1.860	1,012,000	1.8017	-5.76%
2017-05-02	0	1.910	1.910	1.920	1.880	1.920	410,000	778,000	1.8976	1.910	1.910	1.920	1.880	1.920	410,000	1.8976	-0.52%
2017-04-28	0	1.920	1.920	1.930	1.870	1.940	360,000	690,000	1.9167	1.920	1.920	1.930	1.870	1.940	360,000	1.9167	1.59%
2017-04-27	0	1.890	1.880	1.890	1.740	1.960	1,736,000	3,253,520	1.8741	1.890	1.880	1.890	1.740	1.960	1,736,000	1.8741	-1.56%
2017-04-26	0	1.920	1.920	1.940	1.920	2.050	1,834,000	3,590,640	1.9578	1.920	1.920	1.940	1.920	2.050	1,834,000	1.9578	-6.34%
2017-04-25	0	2.050	2.040	2.050	2.030	2.080	954,000	1,960,360	2.0549	2.050	2.040	2.050	2.030	2.080	954,000	2.0549	0.49%
2017-04-24	0	2.040	2.040	2.050	2.040	2.160	1,732,000	3,648,060	2.1063	2.040	2.040	2.050	2.040	2.160	1,732,000	2.1063	-5.56%
2017-04-21	0	2.160	2.160	2.170	2.160	2.200	2,574,000	5,593,860	2.1732	2.160	2.160	2.170	2.160	2.200	2,574,000	2.1732	-1.37%
2017-04-20	0	2.190	2.170	2.190	2.170	2.190	1,282,000	2,785,800	2.1730	2.190	2.170	2.190	2.170	2.190	1,282,000	2.1730	0.00%
2017-04-19	0	2.190	2.180	2.200	2.170	2.220	2,722,000	5,953,560	2.1872	2.190	2.180	2.200	2.170	2.220	2,722,000	2.1872	0.92%
2017-04-18	0	2.170	2.160	2.170	2.170	2.250	4,154,000	9,052,920	2.1793	2.170	2.160	2.170	2.170	2.250	4,154,000	2.1793	-3.56%
2017-04-13	0	2.250	2.240	2.250	2.180	2.260	3,716,000	8,322,960	2.2398	2.250	2.240	2.250	2.180	2.260	3,716,000	2.2398	2.27%
2017-04-12	0	2.200	2.200	2.210	2.190	2.220	898,000	1,983,280	2.2086	2.200	2.200	2.210	2.190	2.220	898,000	2.2086	0.00%
2017-04-11	0	2.200	2.200	2.210	2.190	2.240	1,834,000	4,057,620	2.2124	2.200	2.200	2.210	2.190	2.240	1,834,000	2.2124	-0.90%
2017-04-10	0	2.220	2.210	2.220	2.210	2.280	4,790,000	10,719,180	2.2378	2.220	2.210	2.220	2.210	2.280	4,790,000	2.2378	0.45%
2017-04-07	0	2.210	2.220	2.230	2.160	2.230	4,158,000	9,075,660	2.1827	2.210	2.220	2.230	2.160	2.230	4,158,000	2.1827	0.91%
2017-04-06	0	2.190	2.170	2.200	2.170	2.220	2,744,000	5,982,020	2.1800	2.190	2.170	2.200	2.170	2.220	2,744,000	2.1800	-0.45%
2017-04-05	0	2.200	2.180	2.200	2.170	2.240	6,900,000	15,174,940	2.1993	2.200	2.180	2.200	2.170	2.240	6,900,000	2.1993	1.38%
2017-04-03	0	2.170	2.170	2.180	2.100	2.230	21,908,000	48,639,380	2.2202	2.170	2.170	2.180	2.100	2.230	21,908,000	2.2202	0.00%
2017-03-31	0	2.170	2.170	2.180	2.170	2.420	103,218,000	238,696,400	2.3125	2.170	2.170	2.180	2.170	2.420	103,218,000	2.3125

---

Copyright & disclaimer, Privacy policy

Back to top

---