Prices and Webb-site Total Returns

Fameglow Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08603	2018-10-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	2.240	2.210	-	2.240	2.280	460,000	1,047,000	2.2761	2.240	2.210	-	2.240	2.280	460,000	2.2761	-0.88%
2025-10-31	2.260	2.250	2.520	2.150	2.380	220,000	511,900	2.3268	2.260	2.250	2.520	2.150	2.380	220,000	2.3268	1.80%
2025-10-30	2.220	2.210	-	2.210	2.220	60,000	132,900	2.2150	2.220	2.210	-	2.210	2.220	60,000	2.2150	0.45%
2025-10-28	2.210	2.200	-	2.210	2.220	100,000	221,200	2.2120	2.210	2.200	-	2.210	2.220	100,000	2.2120	1.38%
2025-10-27	2.180	2.180	-	2.140	2.150	30,000	64,400	2.1467	2.180	2.180	-	2.140	2.150	30,000	2.1467	3.81%
2025-10-24	2.100	2.100	-	1.950	2.160	330,000	684,800	2.0752	2.100	2.100	-	1.950	2.160	330,000	2.0752	-6.25%
2025-10-23	2.240	2.240	2.640	2.220	2.220	40,000	88,800	2.2200	2.240	2.240	2.640	2.220	2.220	40,000	2.2200	-2.61%
2025-10-22	2.300	2.300	2.640	2.260	2.300	90,000	204,400	2.2711	2.300	2.300	2.640	2.260	2.300	90,000	2.2711	-2.54%
2025-10-21	2.360	2.350	2.650	2.120	2.390	140,000	316,000	2.2571	2.360	2.350	2.650	2.120	2.390	140,000	2.2571	5.83%
2025-10-20	2.230	2.230	2.500	2.100	2.380	200,000	461,900	2.3095	2.230	2.230	2.500	2.100	2.380	200,000	2.3095	0.90%
2025-10-17	2.210	2.200	2.500	2.020	2.210	80,000	169,200	2.1150	2.210	2.200	2.500	2.020	2.210	80,000	2.1150	3.27%
2025-10-16	2.140	2.140	2.400	2.070	2.100	90,000	187,500	2.0833	2.140	2.140	2.400	2.070	2.100	90,000	2.0833	-2.73%
2025-10-15	2.200	2.200	2.450	2.180	2.200	410,000	901,700	2.1993	2.200	2.200	2.450	2.180	2.200	410,000	2.1993	0.46%
2025-10-14	2.190	2.190	2.450	2.030	2.230	230,000	492,700	2.1422	2.190	2.190	2.450	2.030	2.230	230,000	2.1422	0.92%
2025-10-13	2.170	2.130	2.300	2.140	2.240	180,000	389,900	2.1661	2.170	2.130	2.300	2.140	2.240	180,000	2.1661	-1.81%
2025-10-10	2.210	2.180	2.350	2.170	2.210	90,000	197,200	2.1911	2.210	2.180	2.350	2.170	2.210	90,000	2.1911	3.27%
2025-10-09	2.140	2.130	2.460	2.140	2.270	120,000	268,300	2.2358	2.140	2.130	2.460	2.140	2.270	120,000	2.2358	-4.89%
2025-10-08	2.250	2.250	2.590	2.040	2.250	130,000	276,000	2.1231	2.250	2.250	2.590	2.040	2.250	130,000	2.1231	0.45%
2025-10-06	2.240	2.200	2.650	-	-	0	0	-	2.240	2.200	2.650	-	-	0	-	0.00%
2025-10-03	2.240	2.240	2.500	2.210	2.330	110,000	247,600	2.2509	2.240	2.240	2.500	2.210	2.330	110,000	2.2509	1.36%
2025-10-02	2.210	2.210	-	2.020	2.230	110,000	237,600	2.1600	2.210	2.210	-	2.020	2.230	110,000	2.1600	-0.45%
2025-09-30	2.220	2.200	2.500	2.000	2.220	320,000	700,600	2.1894	2.220	2.200	2.500	2.000	2.220	320,000	2.1894	7.25%
2025-09-29	2.070	2.070	2.280	-	-	0	0	-	2.070	2.070	2.280	-	-	0	-	3.50%
2025-09-26	2.000	1.990	2.380	2.000	2.250	210,000	453,200	2.1581	2.000	1.990	2.380	2.000	2.250	210,000	2.1581	-2.91%
2025-09-25	2.060	2.030	2.280	1.910	2.240	180,000	370,200	2.0567	2.060	2.030	2.280	1.910	2.240	180,000	2.0567	3.00%
2025-09-24	2.000	2.000	2.280	1.930	2.220	170,000	361,200	2.1247	2.000	2.000	2.280	1.930	2.220	170,000	2.1247	1.01%
2025-09-23	1.980	1.980	2.280	1.860	2.130	70,000	136,200	1.9457	1.980	1.980	2.280	1.860	2.130	70,000	1.9457	-7.04%
2025-09-22	2.130	2.130	2.280	1.860	2.150	260,000	526,400	2.0246	2.130	2.130	2.280	1.860	2.150	260,000	2.0246	1.43%
2025-09-19	2.100	2.100	2.280	1.970	2.200	260,000	543,600	2.0908	2.100	2.100	2.280	1.970	2.200	260,000	2.0908	1.45%
2025-09-18	2.070	2.010	2.280	1.900	2.070	110,000	223,800	2.0345	2.070	2.010	2.280	1.900	2.070	110,000	2.0345	-1.43%
2025-09-17	2.100	2.010	2.150	1.980	2.100	70,000	143,900	2.0557	2.100	2.010	2.150	1.980	2.100	70,000	2.0557	0.00%
2025-09-16	2.100	2.100	2.280	2.030	2.090	110,000	225,700	2.0518	2.100	2.100	2.280	2.030	2.090	110,000	2.0518	6.60%
2025-09-15	1.970	1.960	2.300	1.840	2.030	130,000	248,700	1.9131	1.970	1.960	2.300	1.840	2.030	130,000	1.9131	-1.50%
2025-09-12	2.000	2.000	2.200	1.820	2.100	130,000	243,700	1.8746	2.000	2.000	2.200	1.820	2.100	130,000	1.8746	-0.50%
2025-09-11	2.010	2.010	2.380	1.820	2.160	80,000	161,200	2.0150	2.010	2.010	2.380	1.820	2.160	80,000	2.0150	-6.94%
2025-09-10	2.160	2.160	2.380	-	-	20,000	45,400	2.2700	2.160	2.160	2.380	-	-	20,000	2.2700	0.00%
2025-09-09	2.160	2.160	2.380	2.090	2.090	10,000	20,900	2.0900	2.160	2.160	2.380	2.090	2.090	10,000	2.0900	4.85%
2025-09-08	2.060	2.060	2.300	2.050	2.050	60,000	123,000	2.0500	2.060	2.060	2.300	2.050	2.050	60,000	2.0500	1.48%
2025-09-05	2.030	2.030	2.200	2.030	2.030	60,000	121,800	2.0300	2.030	2.030	2.200	2.030	2.030	60,000	2.0300	-0.98%
2025-09-04	2.050	2.050	2.120	2.000	2.100	230,000	470,200	2.0443	2.050	2.050	2.120	2.000	2.100	230,000	2.0443	-2.38%
2025-09-03	2.100	2.100	2.200	1.580	4.000	330,000	692,300	2.0979	2.100	2.100	2.200	1.580	4.000	330,000	2.0979	22.81%
2025-09-02	1.710	1.710	2.000	1.670	1.710	140,000	239,000	1.7071	1.710	1.710	2.000	1.670	1.710	140,000	1.7071	0.00%
2025-09-01	1.710	1.700	2.000	1.710	1.800	70,000	122,200	1.7457	1.710	1.700	2.000	1.710	1.800	70,000	1.7457	4.91%
2025-08-29	1.630	1.630	1.960	1.580	1.750	310,000	506,400	1.6335	1.630	1.630	1.960	1.580	1.750	310,000	1.6335	-5.23%
2025-08-28	1.720	1.720	2.000	1.630	1.820	260,000	450,100	1.7312	1.720	1.720	2.000	1.630	1.820	260,000	1.7312	-3.91%
2025-08-27	1.790	1.780	1.910	1.740	1.830	60,000	105,900	1.7650	1.790	1.780	1.910	1.740	1.830	60,000	1.7650	0.00%
2025-08-26	1.790	1.780	1.940	1.750	1.910	170,000	304,000	1.7882	1.790	1.780	1.940	1.750	1.910	170,000	1.7882	3.47%
2025-08-25	1.730	1.730	1.780	1.680	1.750	200,000	342,500	1.7125	1.730	1.730	1.780	1.680	1.750	200,000	1.7125	3.59%
2025-08-22	1.670	1.670	1.770	1.580	1.750	310,000	516,200	1.6652	1.670	1.670	1.770	1.580	1.750	310,000	1.6652	-0.60%
2025-08-21	1.680	1.680	1.910	1.670	1.690	150,000	256,000	1.7067	1.680	1.680	1.910	1.670	1.690	150,000	1.7067	0.00%
2025-08-20	1.680	1.680	1.850	1.630	1.760	340,000	578,700	1.7021	1.680	1.680	1.850	1.630	1.760	340,000	1.7021	5.00%
2025-08-19	1.600	1.590	1.760	1.550	1.730	160,000	264,200	1.6513	1.600	1.590	1.760	1.550	1.730	160,000	1.6513	1.27%
2025-08-18	1.580	1.580	1.790	1.560	1.610	130,000	204,600	1.5738	1.580	1.580	1.790	1.560	1.610	130,000	1.5738	-1.86%
2025-08-15	1.610	1.600	1.750	1.580	1.630	150,000	240,500	1.6033	1.610	1.600	1.750	1.580	1.630	150,000	1.6033	2.55%
2025-08-14	1.570	1.570	1.800	1.560	1.710	280,000	457,700	1.6346	1.570	1.570	1.800	1.560	1.710	280,000	1.6346	-7.65%
2025-08-13	1.700	1.680	1.850	1.560	1.700	40,000	66,600	1.6650	1.700	1.680	1.850	1.560	1.700	40,000	1.6650	6.25%
2025-08-12	1.600	1.600	1.800	1.510	1.660	320,000	511,500	1.5984	1.600	1.600	1.800	1.510	1.660	320,000	1.5984	5.26%
2025-08-11	1.520	1.500	1.590	1.480	1.650	220,000	341,500	1.5523	1.520	1.500	1.590	1.480	1.650	220,000	1.5523	4.83%
2025-08-08	1.450	1.450	1.490	1.400	1.450	160,000	228,200	1.4263	1.450	1.450	1.490	1.400	1.450	160,000	1.4263	1.40%
2025-08-07	1.430	1.430	1.520	1.340	1.530	1,200,000	1,724,500	1.4371	1.430	1.430	1.520	1.340	1.530	1,200,000	1.4371	0.00%
2025-08-06	1.430	1.420	1.660	1.390	1.430	140,000	195,800	1.3986	1.430	1.420	1.660	1.390	1.430	140,000	1.3986	-4.67%
2025-08-05	1.500	1.490	1.660	1.450	1.550	100,000	153,000	1.5300	1.500	1.490	1.660	1.450	1.550	100,000	1.5300	-3.85%
2025-08-04	1.560	1.540	1.560	1.500	1.560	200,000	309,400	1.5470	1.560	1.540	1.560	1.500	1.560	200,000	1.5470	4.00%
2025-08-01	1.500	1.500	1.610	1.350	1.610	180,000	268,000	1.4889	1.500	1.500	1.610	1.350	1.610	180,000	1.4889	3.45%
2025-07-31	1.450	1.420	1.690	1.350	1.360	100,000	135,100	1.3510	1.450	1.420	1.690	1.350	1.360	100,000	1.3510	1.40%
2025-07-30	1.430	1.410	1.600	1.350	1.520	120,000	169,300	1.4108	1.430	1.410	1.600	1.350	1.520	120,000	1.4108	-5.30%
2025-07-29	1.510	1.500	1.700	1.470	1.640	110,000	169,200	1.5382	1.510	1.500	1.700	1.470	1.640	110,000	1.5382	2.72%
2025-07-28	1.470	1.420	1.600	1.350	1.640	260,000	370,400	1.4246	1.470	1.420	1.600	1.350	1.640	260,000	1.4246	11.36%
2025-07-25	1.320	1.310	1.380	1.310	1.350	260,000	345,900	1.3304	1.320	1.310	1.380	1.310	1.350	260,000	1.3304	0.00%
2025-07-24	1.320	1.310	1.380	1.310	1.330	560,000	742,400	1.3257	1.320	1.310	1.380	1.310	1.330	560,000	1.3257	0.00%
2025-07-23	1.320	1.310	1.360	1.300	1.350	1,160,000	1,522,400	1.3124	1.320	1.310	1.360	1.300	1.350	1,160,000	1.3124	2.33%
2025-07-22	1.290	1.280	1.340	1.290	1.350	1,060,000	1,376,300	1.2984	1.290	1.280	1.340	1.290	1.350	1,060,000	1.2984	0.00%
2025-07-21	1.290	1.290	1.370	1.290	1.290	190,000	245,100	1.2900	1.290	1.290	1.370	1.290	1.290	190,000	1.2900	0.78%
2025-07-18	1.280	1.270	1.300	1.280	1.330	290,000	375,900	1.2962	1.280	1.270	1.300	1.280	1.330	290,000	1.2962	0.00%
2025-07-17	1.280	1.280	1.320	1.260	1.350	300,000	400,500	1.3350	1.280	1.280	1.320	1.260	1.350	300,000	1.3350	-3.76%
2025-07-16	1.330	1.300	1.370	1.240	1.330	230,000	297,700	1.2943	1.330	1.300	1.370	1.240	1.330	230,000	1.2943	-2.21%
2025-07-15	1.360	1.350	1.370	1.360	1.370	200,000	272,500	1.3625	1.360	1.350	1.370	1.360	1.370	200,000	1.3625	1.49%
2025-07-14	1.340	1.330	1.380	1.310	1.370	290,000	385,600	1.3297	1.340	1.330	1.380	1.310	1.370	290,000	1.3297	1.52%
2025-07-11	1.320	1.280	1.340	1.290	1.330	420,000	544,100	1.2955	1.320	1.280	1.340	1.290	1.330	420,000	1.2955	2.33%
2025-07-10	1.290	1.280	1.340	1.290	1.300	230,000	297,900	1.2952	1.290	1.280	1.340	1.290	1.300	230,000	1.2952	-1.53%
2025-07-09	1.310	1.290	1.320	1.300	1.350	320,000	420,900	1.3153	1.310	1.290	1.320	1.300	1.350	320,000	1.3153	1.55%
2025-07-08	1.290	1.280	1.400	1.290	1.300	250,000	322,700	1.2908	1.290	1.280	1.400	1.290	1.300	250,000	1.2908	-1.53%
2025-07-07	1.310	1.300	1.330	1.290	1.330	230,000	301,300	1.3100	1.310	1.300	1.330	1.290	1.330	230,000	1.3100	0.77%
2025-07-04	1.300	1.290	1.330	1.290	1.310	270,000	350,800	1.2993	1.300	1.290	1.330	1.290	1.310	270,000	1.2993	0.00%
2025-07-03	1.300	1.290	1.350	1.300	1.320	260,000	340,500	1.3096	1.300	1.290	1.350	1.300	1.320	260,000	1.3096	-0.76%
2025-07-02	1.310	1.300	1.360	1.310	1.320	220,000	289,200	1.3145	1.310	1.300	1.360	1.310	1.320	220,000	1.3145	-2.96%
2025-06-30	1.350	1.240	1.350	1.300	1.350	190,000	250,200	1.3168	1.350	1.240	1.350	1.300	1.350	190,000	1.3168	3.85%
2025-06-27	1.300	1.230	1.290	1.260	1.300	270,000	344,200	1.2748	1.300	1.230	1.290	1.260	1.300	270,000	1.2748	3.17%
2025-06-26	1.260	1.220	1.300	1.260	1.300	290,000	369,000	1.2724	1.260	1.220	1.300	1.260	1.300	290,000	1.2724	-0.79%
2025-06-25	1.270	1.220	1.300	1.270	1.320	310,000	397,000	1.2806	1.270	1.220	1.300	1.270	1.320	310,000	1.2806	-0.78%
2025-06-24	1.280	1.220	1.300	1.270	1.300	200,000	257,700	1.2885	1.280	1.220	1.300	1.270	1.300	200,000	1.2885	0.79%
2025-06-23	1.270	1.240	1.330	1.240	1.310	280,000	356,200	1.2721	1.270	1.240	1.330	1.240	1.310	280,000	1.2721	-3.05%
2025-06-20	1.310	1.220	1.330	1.250	1.320	230,000	299,300	1.3013	1.310	1.220	1.330	1.250	1.320	230,000	1.3013	3.15%
2025-06-19	1.270	1.230	1.260	1.230	1.270	220,000	275,600	1.2527	1.270	1.230	1.260	1.230	1.270	220,000	1.2527	-1.55%
2025-06-18	1.290	1.230	1.400	1.210	1.290	270,000	339,100	1.2559	1.290	1.230	1.400	1.210	1.290	270,000	1.2559	0.00%
2025-06-17	1.290	1.280	1.300	1.290	1.330	330,000	429,000	1.3000	1.290	1.280	1.300	1.290	1.330	330,000	1.3000	2.38%
2025-06-16	1.260	1.220	1.400	1.240	1.300	280,000	353,700	1.2632	1.260	1.220	1.400	1.240	1.300	280,000	1.2632	-1.56%
2025-06-13	1.280	1.270	1.380	1.200	1.300	160,000	203,900	1.2744	1.280	1.270	1.380	1.200	1.300	160,000	1.2744	-0.78%
2025-06-12	1.290	1.220	1.380	1.220	1.290	200,000	253,200	1.2660	1.290	1.220	1.380	1.220	1.290	200,000	1.2660	3.20%
2025-06-11	1.250	1.230	1.400	1.220	1.310	380,000	481,400	1.2668	1.250	1.230	1.400	1.220	1.310	380,000	1.2668	-1.57%
2025-06-10	1.270	1.250	1.400	1.220	1.330	190,000	240,900	1.2679	1.270	1.250	1.400	1.220	1.330	190,000	1.2679	-2.31%
2025-06-09	1.300	1.250	1.330	1.280	1.300	230,000	298,200	1.2965	1.300	1.250	1.330	1.280	1.300	230,000	1.2965	4.84%
2025-06-06	1.240	1.210	1.290	1.210	1.250	290,000	357,000	1.2310	1.240	1.210	1.290	1.210	1.250	290,000	1.2310	0.00%
2025-06-05	1.240	1.210	1.250	1.200	1.240	250,000	304,500	1.2180	1.240	1.210	1.250	1.200	1.240	250,000	1.2180	-0.80%
2025-06-04	1.250	1.210	1.280	1.240	1.250	230,000	285,500	1.2413	1.250	1.210	1.280	1.240	1.250	230,000	1.2413	0.81%
2025-06-03	1.240	1.230	1.300	1.240	1.360	260,000	326,500	1.2558	1.240	1.230	1.300	1.240	1.360	260,000	1.2558	2.48%
2025-06-02	1.210	1.200	1.420	1.210	1.240	240,000	294,300	1.2263	1.210	1.200	1.420	1.210	1.240	240,000	1.2263	-3.20%
2025-05-30	1.250	1.180	1.400	1.200	1.250	210,000	255,900	1.2186	1.250	1.180	1.400	1.200	1.250	210,000	1.2186	4.17%
2025-05-29	1.200	1.160	1.240	1.200	1.280	320,000	396,300	1.2384	1.200	1.160	1.240	1.200	1.280	320,000	1.2384	-3.23%
2025-05-28	1.240	1.200	1.280	1.230	1.240	300,000	370,700	1.2357	1.240	1.200	1.280	1.230	1.240	300,000	1.2357	0.00%
2025-05-27	1.240	1.200	1.280	1.220	1.270	170,000	210,100	1.2359	1.240	1.200	1.280	1.220	1.270	170,000	1.2359	5.98%
2025-05-26	1.170	1.150	1.270	1.160	1.230	310,000	369,800	1.1929	1.170	1.150	1.270	1.160	1.230	310,000	1.1929	-7.14%
2025-05-23	1.260	1.150	1.340	1.160	1.260	330,000	404,700	1.2264	1.260	1.150	1.340	1.160	1.260	330,000	1.2264	5.00%
2025-05-22	1.200	1.160	1.420	1.190	1.310	310,000	392,400	1.2658	1.200	1.160	1.420	1.190	1.310	310,000	1.2658	-6.25%
2025-05-21	1.280	1.250	1.390	1.230	1.390	210,000	267,300	1.2729	1.280	1.250	1.390	1.230	1.390	210,000	1.2729	4.07%
2025-05-20	1.230	1.230	1.310	1.220	1.250	270,000	331,500	1.2278	1.230	1.230	1.310	1.220	1.250	270,000	1.2278	-1.60%
2025-05-19	1.250	1.150	1.330	1.230	1.340	290,000	371,000	1.2793	1.250	1.150	1.330	1.230	1.340	290,000	1.2793	1.63%
2025-05-16	1.230	1.130	1.300	1.200	1.230	270,000	330,400	1.2237	1.230	1.130	1.300	1.200	1.230	270,000	1.2237	1.65%
2025-05-15	1.210	1.160	1.270	1.210	1.300	260,000	329,200	1.2662	1.210	1.160	1.270	1.210	1.300	260,000	1.2662	-0.82%
2025-05-14	1.220	1.130	1.270	1.220	1.270	320,000	400,200	1.2506	1.220	1.130	1.270	1.220	1.270	320,000	1.2506	0.83%
2025-05-13	1.210	1.200	1.360	1.150	1.360	270,000	328,000	1.2148	1.210	1.200	1.360	1.150	1.360	270,000	1.2148	-0.82%
2025-05-12	1.220	1.220	1.300	1.210	1.300	240,000	302,700	1.2613	1.220	1.220	1.300	1.210	1.300	240,000	1.2613	1.67%
2025-05-09	1.200	1.130	1.300	1.200	1.290	330,000	409,700	1.2415	1.200	1.130	1.300	1.200	1.290	330,000	1.2415	-4.00%
2025-05-08	1.250	1.200	1.310	1.160	1.300	260,000	325,500	1.2519	1.250	1.200	1.310	1.160	1.300	260,000	1.2519	0.00%
2025-05-07	1.250	1.250	1.420	1.180	1.450	240,000	301,700	1.2571	1.250	1.250	1.420	1.180	1.450	240,000	1.2571	7.76%
2025-05-06	1.160	1.150	1.320	1.130	1.230	310,000	374,800	1.2090	1.160	1.150	1.320	1.130	1.230	310,000	1.2090	-0.85%
2025-05-02	1.170	1.160	1.270	1.160	1.190	290,000	338,900	1.1686	1.170	1.160	1.270	1.160	1.190	290,000	1.1686	0.00%
2025-04-30	1.170	1.100	1.330	1.170	1.220	230,000	276,400	1.2017	1.170	1.100	1.330	1.170	1.220	230,000	1.2017	0.00%
2025-04-29	1.170	1.170	1.240	1.150	1.300	310,000	385,600	1.2439	1.170	1.170	1.240	1.150	1.300	310,000	1.2439	-6.40%
2025-04-28	1.250	1.250	1.350	1.150	1.380	240,000	295,300	1.2304	1.250	1.250	1.350	1.150	1.380	240,000	1.2304	5.93%
2025-04-25	1.180	1.180	1.390	1.180	1.280	250,000	310,100	1.2404	1.180	1.180	1.390	1.180	1.280	250,000	1.2404	-4.07%
2025-04-24	1.230	1.140	1.410	1.130	1.310	300,000	369,600	1.2320	1.230	1.140	1.410	1.130	1.310	300,000	1.2320	-3.15%
2025-04-23	1.270	1.240	1.540	1.100	1.350	210,000	255,100	1.2148	1.270	1.240	1.540	1.100	1.350	210,000	1.2148	4.96%
2025-04-22	1.210	1.200	1.380	1.190	1.210	270,000	324,600	1.2022	1.210	1.200	1.380	1.190	1.210	270,000	1.2022	2.54%
2025-04-17	1.180	1.180	1.250	1.140	1.190	230,000	267,400	1.1626	1.180	1.180	1.250	1.140	1.190	230,000	1.1626	4.42%
2025-04-16	1.130	1.080	1.270	1.040	1.150	220,000	245,400	1.1155	1.130	1.080	1.270	1.040	1.150	220,000	1.1155	-1.74%
2025-04-15	1.150	1.030	1.350	1.130	1.220	240,000	281,200	1.1717	1.150	1.030	1.350	1.130	1.220	240,000	1.1717	1.77%
2025-04-14	1.130	1.000	1.290	1.100	1.150	270,000	303,900	1.1256	1.130	1.000	1.290	1.100	1.150	270,000	1.1256	-0.88%
2025-04-11	1.140	1.080	1.300	1.130	1.150	260,000	296,500	1.1404	1.140	1.080	1.300	1.130	1.150	260,000	1.1404	0.88%
2025-04-10	1.130	1.000	1.340	1.090	1.150	280,000	315,600	1.1271	1.130	1.000	1.340	1.090	1.150	280,000	1.1271	0.00%
2025-04-09	1.130	1.010	1.310	1.130	1.140	220,000	250,100	1.1368	1.130	1.010	1.310	1.130	1.140	220,000	1.1368	-0.88%
2025-04-08	1.140	1.120	1.270	1.060	1.180	270,000	305,500	1.1315	1.140	1.120	1.270	1.060	1.180	270,000	1.1315	7.55%
2025-04-07	1.060	1.060	1.180	0.980	1.200	280,000	318,800	1.1386	1.060	1.060	1.180	0.980	1.200	280,000	1.1386	-11.67%
2025-04-03	1.200	1.130	1.200	1.090	1.370	320,000	375,600	1.1738	1.200	1.130	1.200	1.090	1.370	320,000	1.1738	-9.77%
2025-04-02	1.330	1.330	1.460	1.300	1.420	170,000	230,200	1.3541	1.330	1.330	1.460	1.300	1.420	170,000	1.3541	4.72%
2025-04-01	1.270	1.270	1.500	1.260	1.390	160,000	209,000	1.3063	1.270	1.270	1.500	1.260	1.390	160,000	1.3063	0.79%
2025-03-31	1.260	1.260	1.450	1.160	1.190	100,000	118,100	1.1810	1.260	1.260	1.450	1.160	1.190	100,000	1.1810	9.57%
2025-03-28	1.150	1.140	1.400	1.090	1.200	230,000	258,500	1.1239	1.150	1.140	1.400	1.090	1.200	230,000	1.1239	8.49%
2025-03-27	1.060	1.050	1.110	0.980	1.080	220,000	228,200	1.0373	1.060	1.050	1.110	0.980	1.080	220,000	1.0373	9.28%
2025-03-26	0.970	0.890	1.050	0.960	0.980	330,000	319,500	0.9682	0.970	0.890	1.050	0.960	0.980	330,000	0.9682	0.00%
2025-03-25	0.970	0.870	1.040	0.960	0.980	300,000	289,900	0.9663	0.970	0.870	1.040	0.960	0.980	300,000	0.9663	-1.02%
2025-03-24	0.980	0.970	1.050	0.960	1.000	330,000	324,800	0.9842	0.980	0.970	1.050	0.960	1.000	330,000	0.9842	1.03%
2025-03-21	0.970	0.960	1.050	0.950	0.970	240,000	230,200	0.9592	0.970	0.960	1.050	0.950	0.970	240,000	0.9592	2.11%
2025-03-20	0.950	0.910	1.060	0.950	0.980	340,000	329,700	0.9697	0.950	0.910	1.060	0.950	0.980	340,000	0.9697	0.00%
2025-03-19	0.950	0.880	1.050	0.930	0.980	370,000	349,300	0.9441	0.950	0.880	1.050	0.930	0.980	370,000	0.9441	-1.04%
2025-03-18	0.960	0.890	1.030	0.960	1.010	330,000	327,200	0.9915	0.960	0.890	1.030	0.960	1.010	330,000	0.9915	0.00%
2025-03-17	0.960	0.930	1.080	0.910	0.970	390,000	368,700	0.9454	0.960	0.930	1.080	0.910	0.970	390,000	0.9454	-1.03%
2025-03-14	0.970	0.960	1.010	0.970	1.100	360,000	377,800	1.0494	0.970	0.960	1.010	0.970	1.100	360,000	1.0494	2.11%
2025-03-13	0.950	0.910	1.030	0.830	0.950	360,000	310,100	0.8614	0.950	0.910	1.030	0.830	0.950	360,000	0.8614	18.75%
2025-03-12	0.800	0.780	0.910	0.790	0.820	480,000	386,500	0.8052	0.800	0.780	0.910	0.790	0.820	480,000	0.8052	-1.23%
2025-03-11	0.810	0.790	0.990	0.810	0.830	390,000	319,800	0.8200	0.810	0.790	0.990	0.810	0.830	390,000	0.8200	1.25%
2025-03-10	0.800	0.790	0.980	0.790	0.840	440,000	355,900	0.8089	0.800	0.790	0.980	0.790	0.840	440,000	0.8089	1.27%
2025-03-07	0.790	0.780	0.890	0.790	0.800	400,000	316,400	0.7910	0.790	0.780	0.890	0.790	0.800	400,000	0.7910	0.00%
2025-03-06	0.790	0.780	0.910	0.790	0.790	350,000	276,500	0.7900	0.790	0.780	0.910	0.790	0.790	350,000	0.7900	1.28%
2025-03-05	0.780	0.760	0.850	0.770	0.800	350,000	274,800	0.7851	0.780	0.760	0.850	0.770	0.800	350,000	0.7851	0.00%
2025-03-04	0.780	0.770	0.910	0.700	0.850	460,000	349,700	0.7602	0.780	0.770	0.910	0.700	0.850	460,000	0.7602	5.41%
2025-03-03	0.740	0.720	0.830	0.740	0.780	380,000	287,000	0.7553	0.740	0.720	0.830	0.740	0.780	380,000	0.7553	2.78%
2025-02-28	0.720	0.650	0.810	0.720	0.760	380,000	285,500	0.7513	0.720	0.650	0.810	0.720	0.760	380,000	0.7513	-2.70%
2025-02-27	0.740	0.620	0.830	0.690	0.750	400,000	284,400	0.7110	0.740	0.620	0.830	0.690	0.750	400,000	0.7110	-1.33%
2025-02-26	0.750	0.670	0.830	0.730	0.750	310,000	230,700	0.7442	0.750	0.670	0.830	0.730	0.750	310,000	0.7442	2.74%
2025-02-25	0.730	0.640	0.840	0.710	0.850	400,000	291,600	0.7290	0.730	0.640	0.840	0.710	0.850	400,000	0.7290	1.39%
2025-02-24	0.720	0.700	0.830	0.690	0.750	480,000	341,800	0.7121	0.720	0.700	0.830	0.690	0.750	480,000	0.7121	-1.37%
2025-02-21	0.730	0.730	0.810	0.720	0.750	430,000	311,700	0.7249	0.730	0.730	0.810	0.720	0.750	430,000	0.7249	5.80%
2025-02-20	0.690	0.690	0.790	0.690	0.700	350,000	243,000	0.6943	0.690	0.690	0.790	0.690	0.700	350,000	0.6943	-1.43%
2025-02-19	0.700	0.640	0.750	0.650	0.700	480,000	321,600	0.6700	0.700	0.640	0.750	0.650	0.700	480,000	0.6700	7.69%
2025-02-18	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2025-02-17	0.650	0.580	-	0.650	0.650	100,000	65,000	0.6500	0.650	0.580	-	0.650	0.650	100,000	0.6500	0.00%
2025-02-14	0.650	-	-	0.640	0.650	90,000	58,100	0.6456	0.650	-	-	0.640	0.650	90,000	0.6456	3.17%
2025-02-13	0.630	-	-	0.630	0.630	80,000	50,400	0.6300	0.630	-	-	0.630	0.630	80,000	0.6300	-1.56%
2025-02-12	0.640	0.550	-	0.640	0.650	80,000	51,700	0.6463	0.640	0.550	-	0.640	0.650	80,000	0.6463	0.00%
2025-02-11	0.640	0.600	-	0.560	0.640	120,000	76,000	0.6333	0.640	0.600	-	0.560	0.640	120,000	0.6333	-4.48%
2025-02-10	0.670	0.600	0.700	-	-	0	0	-	0.670	0.600	0.700	-	-	0	-	0.00%
2025-02-07	0.670	0.600	-	-	-	0	0	-	0.670	0.600	-	-	-	0	-	0.00%
2025-02-06	0.670	0.550	0.700	-	-	0	0	-	0.670	0.550	0.700	-	-	0	-	0.00%
2025-02-05	0.670	0.580	0.670	0.670	0.700	1,160,000	810,600	0.6988	0.670	0.580	0.670	0.670	0.700	1,160,000	0.6988	0.00%
2025-02-04	0.670	0.620	0.740	0.670	0.740	110,000	74,400	0.6764	0.670	0.620	0.740	0.670	0.740	110,000	0.6764	4.69%
2025-02-03	0.640	-	-	0.640	0.640	110,000	70,400	0.6400	0.640	-	-	0.640	0.640	110,000	0.6400	-3.03%
2025-01-28	0.660	0.550	0.700	-	-	0	0	-	0.660	0.550	0.700	-	-	0	-	0.00%
2025-01-27	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2025-01-24	0.660	0.640	0.680	0.650	0.660	140,000	92,000	0.6571	0.660	0.640	0.680	0.650	0.660	140,000	0.6571	1.54%
2025-01-23	0.650	0.550	0.710	0.650	0.650	80,000	52,000	0.6500	0.650	0.550	0.710	0.650	0.650	80,000	0.6500	0.00%
2025-01-22	0.650	0.550	0.720	0.650	0.660	500,000	327,000	0.6540	0.650	0.550	0.720	0.650	0.660	500,000	0.6540	-1.52%
2025-01-21	0.660	0.530	0.730	0.650	0.660	200,000	131,000	0.6550	0.660	0.530	0.730	0.650	0.660	200,000	0.6550	4.76%
2025-01-20	0.630	0.630	0.730	0.630	0.630	130,000	81,900	0.6300	0.630	0.630	0.730	0.630	0.630	130,000	0.6300	0.00%
2025-01-17	0.630	0.630	0.720	0.630	0.630	100,000	63,000	0.6300	0.630	0.630	0.720	0.630	0.630	100,000	0.6300	-3.08%
2025-01-16	0.650	0.640	0.720	0.640	0.650	100,000	64,800	0.6480	0.650	0.640	0.720	0.640	0.650	100,000	0.6480	1.56%
2025-01-15	0.640	0.640	0.720	0.640	0.650	120,000	77,700	0.6475	0.640	0.640	0.720	0.640	0.650	120,000	0.6475	1.59%
2025-01-14	0.630	0.630	0.730	0.630	0.640	100,000	63,500	0.6350	0.630	0.630	0.730	0.630	0.640	100,000	0.6350	0.00%
2025-01-13	0.630	-	0.730	0.620	0.630	150,000	93,700	0.6247	0.630	-	0.730	0.620	0.630	150,000	0.6247	1.61%
2025-01-10	0.620	-	0.730	0.610	0.620	100,000	61,500	0.6150	0.620	-	0.730	0.610	0.620	100,000	0.6150	-1.59%
2025-01-09	0.630	-	0.730	0.630	0.630	120,000	75,600	0.6300	0.630	-	0.730	0.630	0.630	120,000	0.6300	-1.56%
2025-01-08	0.640	0.620	0.710	0.630	0.640	130,000	82,600	0.6354	0.640	0.620	0.710	0.630	0.640	130,000	0.6354	1.59%
2025-01-07	0.630	-	0.740	0.630	0.640	120,000	75,700	0.6308	0.630	-	0.740	0.630	0.640	120,000	0.6308	0.00%
2025-01-06	0.630	0.495	0.630	0.630	0.630	80,000	50,400	0.6300	0.630	0.495	0.630	0.630	0.630	80,000	0.6300	0.00%
2025-01-03	0.630	-	0.630	0.630	0.630	100,000	63,000	0.6300	0.630	-	0.630	0.630	0.630	100,000	0.6300	0.00%
2025-01-02	0.630	-	0.630	0.630	0.640	140,000	88,800	0.6343	0.630	-	0.630	0.630	0.640	140,000	0.6343	-1.56%
2024-12-31	0.640	-	0.730	0.620	0.640	100,000	63,700	0.6370	0.640	-	0.730	0.620	0.640	100,000	0.6370	1.59%
2024-12-30	0.630	-	0.630	0.630	0.630	90,000	56,700	0.6300	0.630	-	0.630	0.630	0.630	90,000	0.6300	-3.08%
2024-12-27	0.650	-	0.730	0.640	0.650	120,000	77,300	0.6442	0.650	-	0.730	0.640	0.650	120,000	0.6442	1.56%
2024-12-24	0.640	-	0.730	-	-	0	0	-	0.640	-	0.730	-	-	0	-	0.00%
2024-12-23	0.640	0.550	0.730	0.640	0.650	150,000	96,700	0.6447	0.640	0.550	0.730	0.640	0.650	150,000	0.6447	1.59%
2024-12-20	0.630	0.630	0.730	0.630	0.650	100,000	63,400	0.6340	0.630	0.630	0.730	0.630	0.650	100,000	0.6340	-1.56%
2024-12-19	0.640	0.590	0.640	0.630	0.640	150,000	95,300	0.6353	0.640	0.590	0.640	0.630	0.640	150,000	0.6353	1.59%
2024-12-18	0.630	0.560	0.660	0.610	0.660	1,010,000	635,800	0.6295	0.630	0.560	0.660	0.610	0.660	1,010,000	0.6295	-3.08%
2024-12-17	0.650	0.600	0.650	0.630	0.660	200,000	127,100	0.6355	0.650	0.600	0.650	0.630	0.660	200,000	0.6355	4.84%
2024-12-16	0.620	0.580	0.650	0.620	0.670	140,000	91,300	0.6521	0.620	0.580	0.650	0.620	0.670	140,000	0.6521	-4.62%
2024-12-13	0.650	0.540	0.730	0.630	0.650	240,000	153,600	0.6400	0.650	0.540	0.730	0.630	0.650	240,000	0.6400	0.00%
2024-12-12	0.650	0.570	0.720	0.630	0.650	130,000	83,300	0.6408	0.650	0.570	0.720	0.630	0.650	130,000	0.6408	0.00%
2024-12-11	0.650	-	0.740	0.650	0.660	150,000	98,200	0.6547	0.650	-	0.740	0.650	0.660	150,000	0.6547	-4.41%
2024-12-10	0.680	-	0.740	0.670	0.680	100,000	67,400	0.6740	0.680	-	0.740	0.670	0.680	100,000	0.6740	3.03%
2024-12-09	0.660	0.550	0.670	0.550	0.660	270,000	163,200	0.6044	0.660	0.550	0.670	0.550	0.660	270,000	0.6044	-1.49%
2024-12-06	0.670	0.550	0.740	0.670	0.680	150,000	101,200	0.6747	0.670	0.550	0.740	0.670	0.680	150,000	0.6747	1.52%
2024-12-05	0.660	0.550	0.740	0.660	0.660	110,000	72,600	0.6600	0.660	0.550	0.740	0.660	0.660	110,000	0.6600	0.00%
2024-12-04	0.660	0.540	0.740	0.650	0.660	120,000	78,800	0.6567	0.660	0.540	0.740	0.650	0.660	120,000	0.6567	-2.94%
2024-12-03	0.680	0.640	0.740	0.630	0.690	190,000	128,300	0.6753	0.680	0.640	0.740	0.630	0.690	190,000	0.6753	0.00%
2024-12-02	0.680	0.550	0.740	0.670	0.680	120,000	81,100	0.6758	0.680	0.550	0.740	0.670	0.680	120,000	0.6758	1.49%
2024-11-29	0.670	0.670	0.740	0.650	0.670	140,000	92,800	0.6629	0.670	0.670	0.740	0.650	0.670	140,000	0.6629	1.52%
2024-11-28	0.660	0.580	0.700	0.650	0.660	150,000	98,200	0.6547	0.660	0.580	0.700	0.650	0.660	150,000	0.6547	-1.49%
2024-11-27	0.670	0.540	0.720	0.670	0.680	100,000	67,200	0.6720	0.670	0.540	0.720	0.670	0.680	100,000	0.6720	-1.47%
2024-11-26	0.680	0.560	0.720	0.680	0.690	150,000	103,000	0.6867	0.680	0.560	0.720	0.680	0.690	150,000	0.6867	3.03%
2024-11-25	0.660	0.600	0.720	0.660	0.670	110,000	73,400	0.6673	0.660	0.600	0.720	0.660	0.670	110,000	0.6673	-1.49%
2024-11-22	0.670	0.610	0.680	0.670	0.680	120,000	81,100	0.6758	0.670	0.610	0.680	0.670	0.680	120,000	0.6758	-4.29%
2024-11-21	0.700	0.700	0.740	0.690	0.700	150,000	104,200	0.6947	0.700	0.700	0.740	0.690	0.700	150,000	0.6947	1.45%
2024-11-20	0.690	0.600	0.740	0.640	0.730	160,000	109,900	0.6869	0.690	0.600	0.740	0.640	0.730	160,000	0.6869	1.47%
2024-11-19	0.680	0.520	0.740	0.670	0.680	110,000	73,800	0.6709	0.680	0.520	0.740	0.670	0.680	110,000	0.6709	0.00%
2024-11-18	0.680	-	0.690	0.680	0.680	140,000	95,200	0.6800	0.680	-	0.690	0.680	0.680	140,000	0.6800	-1.45%
2024-11-15	0.690	0.530	0.690	-	-	0	0	-	0.690	0.530	0.690	-	-	0	-	0.00%
2024-11-14	0.690	0.520	0.700	0.690	0.690	120,000	82,800	0.6900	0.690	0.520	0.700	0.690	0.690	120,000	0.6900	-1.43%
2024-11-13	0.700	0.530	0.700	-	-	0	0	-	0.700	0.530	0.700	-	-	0	-	0.00%
2024-11-12	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2024-11-11	0.700	0.560	0.740	0.660	0.700	90,000	62,600	0.6956	0.700	0.560	0.740	0.660	0.700	90,000	0.6956	7.69%
2024-11-08	0.650	-	0.680	-	-	0	0	-	0.650	-	0.680	-	-	0	-	0.00%
2024-11-07	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2024-11-06	0.650	0.570	0.660	-	-	0	0	-	0.650	0.570	0.660	-	-	0	-	0.00%
2024-11-05	0.650	-	0.680	0.650	0.650	130,000	84,500	0.6500	0.650	-	0.680	0.650	0.650	130,000	0.6500	-2.99%
2024-11-04	0.670	-	0.680	0.670	0.670	100,000	67,000	0.6700	0.670	-	0.680	0.670	0.670	100,000	0.6700	0.00%
2024-11-01	0.670	-	0.680	0.660	0.670	80,000	53,300	0.6663	0.670	-	0.680	0.660	0.670	80,000	0.6663	1.52%
2024-10-31	0.660	0.510	0.680	0.650	0.660	120,000	78,800	0.6567	0.660	0.510	0.680	0.650	0.660	120,000	0.6567	1.54%
2024-10-30	0.650	0.500	0.680	0.630	0.650	160,000	102,800	0.6425	0.650	0.500	0.680	0.630	0.650	160,000	0.6425	1.56%
2024-10-29	0.640	0.500	0.650	0.640	0.640	150,000	96,000	0.6400	0.640	0.500	0.650	0.640	0.640	150,000	0.6400	-1.54%
2024-10-28	0.650	0.500	0.650	0.640	0.650	130,000	83,700	0.6438	0.650	0.500	0.650	0.640	0.650	130,000	0.6438	1.56%
2024-10-25	0.640	0.500	0.650	0.620	0.640	90,000	56,900	0.6322	0.640	0.500	0.650	0.620	0.640	90,000	0.6322	3.23%
2024-10-24	0.620	0.510	0.620	0.590	0.620	100,000	59,800	0.5980	0.620	0.510	0.620	0.590	0.620	100,000	0.5980	3.33%
2024-10-23	0.600	0.500	0.620	0.570	0.600	100,000	58,800	0.5880	0.600	0.500	0.620	0.570	0.600	100,000	0.5880	5.26%
2024-10-22	0.570	0.500	0.620	0.570	0.580	110,000	63,300	0.5755	0.570	0.500	0.620	0.570	0.580	110,000	0.5755	-5.00%
2024-10-21	0.600	0.500	0.620	0.590	0.600	120,000	71,500	0.5958	0.600	0.500	0.620	0.590	0.600	120,000	0.5958	1.69%
2024-10-18	0.590	0.520	0.620	0.580	0.590	130,000	76,200	0.5862	0.590	0.520	0.620	0.580	0.590	130,000	0.5862	7.27%
2024-10-17	0.550	0.500	0.620	0.550	0.560	110,000	61,100	0.5555	0.550	0.500	0.620	0.550	0.560	110,000	0.5555	-1.79%
2024-10-16	0.560	0.500	0.620	0.560	0.580	190,000	108,400	0.5705	0.560	0.500	0.620	0.560	0.580	190,000	0.5705	1.82%
2024-10-15	0.550	0.460	0.550	0.560	0.580	150,000	85,600	0.5707	0.550	0.460	0.550	0.560	0.580	150,000	0.5707	-5.17%
2024-10-14	0.580	0.455	0.620	0.580	0.590	110,000	64,200	0.5836	0.580	0.455	0.620	0.580	0.590	110,000	0.5836	-3.33%
2024-10-10	0.600	0.500	0.620	0.570	0.600	120,000	70,100	0.5842	0.600	0.500	0.620	0.570	0.600	120,000	0.5842	5.26%
2024-10-09	0.570	0.510	0.620	0.510	0.580	120,000	67,900	0.5658	0.570	0.510	0.620	0.510	0.580	120,000	0.5658	-5.00%
2024-10-08	0.600	0.600	0.700	0.600	0.680	90,000	60,100	0.6678	0.600	0.600	0.700	0.600	0.680	90,000	0.6678	-16.67%
2024-10-07	0.720	0.600	0.690	0.700	0.750	100,000	72,400	0.7240	0.720	0.600	0.690	0.700	0.750	100,000	0.7240	0.00%
2024-10-04	0.720	0.700	0.740	0.630	0.720	210,000	147,300	0.7014	0.720	0.700	0.740	0.630	0.720	210,000	0.7014	14.29%
2024-10-03	0.630	0.600	0.680	0.630	0.640	180,000	113,500	0.6306	0.630	0.600	0.680	0.630	0.640	180,000	0.6306	-1.56%
2024-10-02	0.640	0.550	0.640	0.640	0.650	120,000	77,000	0.6417	0.640	0.550	0.640	0.640	0.650	120,000	0.6417	-1.54%
2024-09-30	0.650	0.560	0.680	0.650	0.700	120,000	80,300	0.6692	0.650	0.560	0.680	0.650	0.700	120,000	0.6692	20.37%
2024-09-27	0.540	0.540	0.640	0.500	0.630	170,000	96,900	0.5700	0.540	0.540	0.640	0.500	0.630	170,000	0.5700	-14.29%
2024-09-26	0.630	0.500	0.650	0.630	0.650	130,000	83,300	0.6408	0.630	0.500	0.650	0.630	0.650	130,000	0.6408	-3.08%
2024-09-25	0.650	0.510	0.660	0.640	0.650	100,000	64,600	0.6460	0.650	0.510	0.660	0.640	0.650	100,000	0.6460	3.17%
2024-09-24	0.630	0.540	0.690	0.630	0.640	210,000	133,400	0.6352	0.630	0.540	0.690	0.630	0.640	210,000	0.6352	5.00%
2024-09-23	0.600	0.560	0.680	0.600	0.640	170,000	107,700	0.6335	0.600	0.560	0.680	0.600	0.640	170,000	0.6335	-7.69%
2024-09-20	0.650	0.620	0.680	0.640	0.650	90,000	57,800	0.6422	0.650	0.620	0.680	0.640	0.650	90,000	0.6422	3.17%
2024-09-19	0.630	0.620	0.650	0.630	0.630	100,000	63,000	0.6300	0.630	0.620	0.650	0.630	0.630	100,000	0.6300	-3.08%
2024-09-17	0.650	0.620	0.650	0.650	0.660	120,000	78,800	0.6567	0.650	0.620	0.650	0.650	0.660	120,000	0.6567	3.17%
2024-09-16	0.630	0.620	0.630	0.630	0.640	140,000	88,900	0.6350	0.630	0.620	0.630	0.630	0.640	140,000	0.6350	0.00%
2024-09-13	0.630	0.620	0.690	0.630	0.640	270,000	171,000	0.6333	0.630	0.620	0.690	0.630	0.640	270,000	0.6333	1.61%
2024-09-12	0.620	0.500	0.690	0.600	0.620	130,000	79,600	0.6123	0.620	0.500	0.690	0.600	0.620	130,000	0.6123	5.08%
2024-09-11	0.590	0.500	0.690	0.580	0.590	180,000	105,600	0.5867	0.590	0.500	0.690	0.580	0.590	180,000	0.5867	1.72%
2024-09-10	0.580	0.500	0.660	0.560	0.580	140,000	80,300	0.5736	0.580	0.500	0.660	0.560	0.580	140,000	0.5736	1.75%
2024-09-09	0.570	0.500	0.660	0.570	0.580	130,000	74,800	0.5754	0.570	0.500	0.660	0.570	0.580	130,000	0.5754	-1.72%
2024-09-05	0.580	0.500	0.690	0.570	0.580	140,000	80,500	0.5750	0.580	0.500	0.690	0.570	0.580	140,000	0.5750	0.00%
2024-09-04	0.580	0.510	0.690	0.580	0.590	130,000	75,900	0.5838	0.580	0.510	0.690	0.580	0.590	130,000	0.5838	-3.33%
2024-09-03	0.600	0.510	0.600	0.590	0.600	120,000	71,500	0.5958	0.600	0.510	0.600	0.590	0.600	120,000	0.5958	1.69%
2024-09-02	0.590	0.550	0.690	0.590	0.600	100,000	59,200	0.5920	0.590	0.550	0.690	0.590	0.600	100,000	0.5920	-3.28%
2024-08-30	0.610	0.530	0.690	0.590	0.610	110,000	65,900	0.5991	0.610	0.530	0.690	0.590	0.610	110,000	0.5991	3.39%
2024-08-29	0.590	0.550	0.590	0.590	0.610	120,000	72,300	0.6025	0.590	0.550	0.590	0.590	0.610	120,000	0.6025	-3.28%
2024-08-28	0.610	0.550	0.690	0.610	0.630	130,000	80,400	0.6185	0.610	0.550	0.690	0.610	0.630	130,000	0.6185	-3.17%
2024-08-27	0.630	0.570	0.680	0.610	0.630	120,000	74,500	0.6208	0.630	0.570	0.680	0.610	0.630	120,000	0.6208	3.28%
2024-08-26	0.610	0.550	0.680	0.560	0.610	130,000	76,900	0.5915	0.610	0.550	0.680	0.560	0.610	130,000	0.5915	-3.17%
2024-08-23	0.630	0.550	0.640	0.630	0.640	140,000	88,800	0.6343	0.630	0.550	0.640	0.630	0.640	140,000	0.6343	-1.56%
2024-08-22	0.640	0.550	0.640	0.630	0.650	100,000	64,200	0.6420	0.640	0.550	0.640	0.630	0.650	100,000	0.6420	1.59%
2024-08-21	0.630	0.560	0.690	0.630	0.650	90,000	57,500	0.6389	0.630	0.560	0.690	0.630	0.650	90,000	0.6389	-3.08%
2024-08-20	0.650	0.560	0.680	0.650	0.680	110,000	73,700	0.6700	0.650	0.560	0.680	0.650	0.680	110,000	0.6700	-4.41%
2024-08-19	0.680	0.580	0.690	0.670	0.680	130,000	87,700	0.6746	0.680	0.580	0.690	0.670	0.680	130,000	0.6746	1.49%
2024-08-16	0.670	0.560	0.760	0.660	0.670	130,000	86,500	0.6654	0.670	0.560	0.760	0.660	0.670	130,000	0.6654	1.52%
2024-08-15	0.660	0.580	0.690	0.660	0.670	170,000	113,300	0.6665	0.660	0.580	0.690	0.660	0.670	170,000	0.6665	-1.49%
2024-08-14	0.670	0.560	0.750	0.670	0.680	130,000	87,700	0.6746	0.670	0.560	0.750	0.670	0.680	130,000	0.6746	-2.90%
2024-08-13	0.690	0.560	0.770	0.680	0.690	150,000	103,100	0.6873	0.690	0.560	0.770	0.680	0.690	150,000	0.6873	1.47%
2024-08-12	0.680	0.570	0.680	0.670	0.680	80,000	53,900	0.6738	0.680	0.570	0.680	0.670	0.680	80,000	0.6738	1.49%
2024-08-09	0.670	0.600	0.780	0.650	0.670	130,000	86,000	0.6615	0.670	0.600	0.780	0.650	0.670	130,000	0.6615	3.08%
2024-08-08	0.650	0.540	0.780	0.630	0.650	110,000	70,300	0.6391	0.650	0.540	0.780	0.630	0.650	110,000	0.6391	4.84%
2024-08-07	0.620	0.560	0.650	0.570	0.620	120,000	71,900	0.5992	0.620	0.560	0.650	0.570	0.620	120,000	0.5992	24.00%
2024-08-06	0.500	0.500	0.640	0.495	0.500	110,000	54,600	0.4964	0.500	0.500	0.640	0.495	0.500	110,000	0.4964	0.00%
2024-08-05	0.500	0.465	0.600	0.500	0.510	100,000	50,500	0.5050	0.500	0.465	0.600	0.500	0.510	100,000	0.5050	-3.85%
2024-08-02	0.520	0.520	0.640	0.510	0.520	100,000	51,200	0.5120	0.520	0.520	0.640	0.510	0.520	100,000	0.5120	-10.34%
2024-08-01	0.580	0.500	0.640	0.540	0.580	90,000	50,800	0.5644	0.580	0.500	0.640	0.540	0.580	90,000	0.5644	16.00%
2024-07-31	0.500	0.495	0.610	0.480	0.500	110,000	54,000	0.4909	0.500	0.495	0.610	0.480	0.500	110,000	0.4909	0.00%
2024-07-30	0.500	0.500	0.570	0.500	0.520	120,000	61,300	0.5108	0.500	0.500	0.570	0.500	0.520	120,000	0.5108	-10.71%
2024-07-29	0.560	0.550	0.650	0.560	0.630	110,000	67,900	0.6173	0.560	0.550	0.650	0.560	0.630	110,000	0.6173	-13.85%
2024-07-26	0.650	0.590	0.680	0.650	0.650	100,000	65,000	0.6500	0.650	0.590	0.680	0.650	0.650	100,000	0.6500	0.00%
2024-07-25	0.650	0.570	0.670	0.650	0.650	80,000	52,000	0.6500	0.650	0.570	0.670	0.650	0.650	80,000	0.6500	1.56%
2024-07-24	0.640	0.540	0.650	0.640	0.640	100,000	64,000	0.6400	0.640	0.540	0.650	0.640	0.640	100,000	0.6400	6.67%
2024-07-23	0.600	0.580	0.640	0.580	0.600	90,000	52,600	0.5844	0.600	0.580	0.640	0.580	0.600	90,000	0.5844	7.14%
2024-07-22	0.560	0.510	0.600	0.550	0.560	100,000	55,800	0.5580	0.560	0.510	0.600	0.550	0.560	100,000	0.5580	14.29%
2024-07-19	0.490	0.480	0.550	0.490	0.500	110,000	54,500	0.4955	0.490	0.480	0.550	0.490	0.500	110,000	0.4955	-2.00%
2024-07-18	0.500	0.490	0.700	0.500	0.530	140,000	72,900	0.5207	0.500	0.490	0.700	0.500	0.530	140,000	0.5207	-5.66%
2024-07-17	0.530	0.530	0.700	0.520	0.530	100,000	52,500	0.5250	0.530	0.530	0.700	0.520	0.530	100,000	0.5250	-18.46%
2024-07-16	0.650	0.485	0.710	0.650	0.650	80,000	52,000	0.6500	0.650	0.485	0.710	0.650	0.650	80,000	0.6500	12.07%
2024-07-15	0.580	0.490	0.630	0.450	0.580	140,000	73,150	0.5225	0.580	0.490	0.630	0.450	0.580	140,000	0.5225	5.45%
2024-07-12	0.550	0.455	0.570	0.500	0.550	110,000	57,400	0.5218	0.550	0.455	0.570	0.500	0.550	110,000	0.5218	7.84%
2024-07-11	0.510	0.425	0.510	0.500	0.510	120,000	61,100	0.5092	0.510	0.425	0.510	0.500	0.510	120,000	0.5092	15.91%
2024-07-10	0.440	0.340	0.495	0.430	0.440	200,000	87,900	0.4395	0.440	0.340	0.495	0.430	0.440	200,000	0.4395	22.22%
2024-07-09	0.360	0.340	0.415	0.350	0.360	150,000	53,500	0.3567	0.360	0.340	0.415	0.350	0.360	150,000	0.3567	16.13%
2024-07-08	0.310	0.310	-	-	-	200,000	62,000	0.3100	0.310	0.310	-	-	-	200,000	0.3100	3.33%
2024-07-05	0.300	0.290	-	0.300	0.300	200,000	60,000	0.3000	0.300	0.290	-	0.300	0.300	200,000	0.3000	3.45%
2024-07-04	0.290	0.290	-	-	-	200,000	60,000	0.3000	0.290	0.290	-	-	-	200,000	0.3000	3.57%
2024-07-03	0.280	0.275	-	0.280	0.280	200,000	56,000	0.2800	0.280	0.275	-	0.280	0.280	200,000	0.2800	7.69%
2024-07-02	0.260	0.260	-	0.260	0.260	200,000	52,000	0.2600	0.260	0.260	-	0.260	0.260	200,000	0.2600	-18.75%
2024-06-28	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2024-06-27	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-06-26	0.320	-	0.340	0.320	0.320	10,000	3,200	0.3200	0.320	-	0.340	0.320	0.320	10,000	0.3200	-7.25%
2024-06-25	0.345	-	0.420	-	-	0	0	-	0.345	-	0.420	-	-	0	-	0.00%
2024-06-24	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-06-21	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-06-20	0.345	-	0.355	-	-	0	0	-	0.345	-	0.355	-	-	0	-	0.00%
2024-06-19	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-06-18	0.345	0.300	0.350	0.335	0.345	870,000	296,550	0.3409	0.345	0.300	0.350	0.335	0.345	870,000	0.3409	-1.43%
2024-06-17	0.350	0.300	0.420	0.350	0.350	100,000	35,000	0.3500	0.350	0.300	0.420	0.350	0.350	100,000	0.3500	0.00%
2024-06-14	0.350	0.300	0.395	-	-	0	0	-	0.350	0.300	0.395	-	-	0	-	0.00%
2024-06-13	0.350	0.300	0.405	-	-	0	0	-	0.350	0.300	0.405	-	-	0	-	0.00%
2024-06-12	0.350	0.300	0.420	-	-	0	0	-	0.350	0.300	0.420	-	-	0	-	0.00%
2024-06-11	0.350	0.300	0.395	-	-	0	0	-	0.350	0.300	0.395	-	-	0	-	0.00%
2024-06-07	0.350	0.280	0.415	-	-	0	0	-	0.350	0.280	0.415	-	-	0	-	0.00%
2024-06-06	0.350	0.280	0.375	-	-	0	0	-	0.350	0.280	0.375	-	-	0	-	0.00%
2024-06-05	0.350	0.290	0.390	-	-	0	0	-	0.350	0.290	0.390	-	-	0	-	0.00%
2024-06-04	0.350	0.320	0.395	0.350	0.395	90,000	32,250	0.3583	0.350	0.320	0.395	0.350	0.395	90,000	0.3583	-16.67%
2024-06-03	0.420	0.350	0.420	0.305	0.420	90,000	30,300	0.3367	0.420	0.350	0.420	0.305	0.420	90,000	0.3367	33.33%
2024-05-31	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-05-30	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	-1.56%
2024-05-29	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-1.54%
2024-05-28	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
2024-05-27	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-05-24	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-05-23	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-05-22	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-05-21	0.330	0.250	0.330	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	0.00%
2024-05-20	0.330	0.250	0.330	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	-1.49%
2024-05-17	0.335	0.250	0.335	-	-	0	0	-	0.335	0.250	0.335	-	-	0	-	-1.47%
2024-05-16	0.340	0.250	0.340	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2024-05-14	0.340	0.250	0.360	-	-	0	0	-	0.340	0.250	0.360	-	-	0	-	0.00%
2024-05-13	0.340	0.250	0.390	-	-	0	0	-	0.340	0.250	0.390	-	-	0	-	0.00%
2024-05-10	0.340	0.250	0.340	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2024-05-09	0.340	0.250	0.390	-	-	0	0	-	0.340	0.250	0.390	-	-	0	-	0.00%
2024-05-08	0.340	0.250	0.340	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2024-05-07	0.340	0.250	0.395	-	-	0	0	-	0.340	0.250	0.395	-	-	0	-	0.00%
2024-05-06	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-05-03	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-05-02	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-04-30	0.340	0.340	0.390	-	-	0	0	-	0.340	0.340	0.390	-	-	0	-	3.03%
2024-04-29	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-26	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-04-25	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-24	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-23	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-22	0.330	-	0.390	-	-	0	0	-	0.330	-	0.390	-	-	0	-	0.00%
2024-04-19	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-18	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-17	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-16	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-15	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-12	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-11	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-10	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2024-04-09	0.330	-	0.395	-	-	0	0	-	0.330	-	0.395	-	-	0	-	0.00%
2024-04-08	0.330	-	0.400	-	-	0	0	-	0.330	-	0.400	-	-	0	-	0.00%
2024-04-05	0.330	-	0.355	-	-	0	0	-	0.330	-	0.355	-	-	0	-	0.00%
2024-04-03	0.330	0.250	0.375	-	-	0	0	-	0.330	0.250	0.375	-	-	0	-	0.00%
2024-04-02	0.330	-	0.375	-	-	0	0	-	0.330	-	0.375	-	-	0	-	0.00%
2024-03-28	0.330	-	0.380	-	-	0	0	-	0.330	-	0.380	-	-	0	-	0.00%
2024-03-27	0.330	-	0.380	-	-	0	0	-	0.330	-	0.380	-	-	0	-	0.00%
2024-03-26	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-1.49%
2024-03-25	0.335	0.280	0.360	-	-	0	0	-	0.335	0.280	0.360	-	-	0	-	0.00%
2024-03-22	0.335	0.280	0.380	-	-	0	0	-	0.335	0.280	0.380	-	-	0	-	0.00%
2024-03-21	0.335	0.280	0.375	-	-	0	0	-	0.335	0.280	0.375	-	-	0	-	0.00%
2024-03-20	0.335	0.320	0.380	-	-	0	0	-	0.335	0.320	0.380	-	-	0	-	0.00%
2024-03-19	0.335	0.335	0.390	0.330	0.350	40,000	13,400	0.3350	0.335	0.335	0.390	0.330	0.350	40,000	0.3350	-5.63%
2024-03-18	0.355	0.355	0.450	0.350	0.350	30,000	10,500	0.3500	0.355	0.355	0.450	0.350	0.350	30,000	0.3500	-1.39%
2024-03-15	0.360	0.360	0.415	0.320	0.480	80,000	31,150	0.3894	0.360	0.360	0.415	0.320	0.480	80,000	0.3894	-28.00%
2024-03-14	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-13	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-12	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-11	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-08	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-07	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-06	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-05	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-04	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-01	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-02-29	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-02-28	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-02-27	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-02-26	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-3.85%
2024-02-23	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-02-22	0.520	-	0.520	-	-	1,050,000	535,500	0.5100	0.520	-	0.520	-	-	1,050,000	0.5100	0.00%
2024-02-21	0.520	-	0.520	0.520	0.520	600,000	312,000	0.5200	0.520	-	0.520	0.520	0.520	600,000	0.5200	-1.89%
2024-02-20	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-19	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-16	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-15	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-14	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-09	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-08	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-07	0.530	0.390	0.530	-	-	0	0	-	0.530	0.390	0.530	-	-	0	-	0.00%
2024-02-06	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-05	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-02	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-02-01	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-31	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-30	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-29	0.530	0.395	0.530	-	-	0	0	-	0.530	0.395	0.530	-	-	0	-	0.00%
2024-01-26	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-25	0.530	0.395	0.530	-	-	0	0	-	0.530	0.395	0.530	-	-	0	-	0.00%
2024-01-24	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-23	0.530	0.395	0.530	-	-	0	0	-	0.530	0.395	0.530	-	-	0	-	0.00%
2024-01-22	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-19	0.530	0.395	0.600	-	-	0	0	-	0.530	0.395	0.600	-	-	0	-	0.00%
2024-01-18	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-17	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-16	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-15	0.530	0.395	0.530	-	-	0	0	-	0.530	0.395	0.530	-	-	0	-	0.00%
2024-01-12	0.530	0.395	0.530	-	-	0	0	-	0.530	0.395	0.530	-	-	0	-	0.00%
2024-01-11	0.530	0.400	0.530	-	-	0	0	-	0.530	0.400	0.530	-	-	0	-	0.00%
2024-01-10	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-09	0.530	0.395	0.530	-	-	0	0	-	0.530	0.395	0.530	-	-	0	-	0.00%
2024-01-08	0.530	0.405	0.530	-	-	0	0	-	0.530	0.405	0.530	-	-	0	-	0.00%
2024-01-05	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-04	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-03	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-01-02	0.530	0.405	0.530	-	-	0	0	-	0.530	0.405	0.530	-	-	0	-	0.00%
2023-12-29	0.530	-	0.580	-	-	0	0	-	0.530	-	0.580	-	-	0	-	0.00%
2023-12-28	0.530	-	0.600	-	-	0	0	-	0.530	-	0.600	-	-	0	-	0.00%
2023-12-27	0.530	-	0.630	-	-	0	0	-	0.530	-	0.630	-	-	0	-	0.00%
2023-12-22	0.530	0.380	0.600	-	-	0	0	-	0.530	0.380	0.600	-	-	0	-	0.00%
2023-12-21	0.530	0.375	0.770	-	-	0	0	-	0.530	0.375	0.770	-	-	0	-	0.00%
2023-12-20	0.530	0.375	0.770	-	-	0	0	-	0.530	0.375	0.770	-	-	0	-	0.00%
2023-12-19	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2023-12-18	0.530	0.390	-	-	-	0	0	-	0.530	0.390	-	-	-	0	-	0.00%
2023-12-15	0.530	-	0.550	-	-	0	0	-	0.530	-	0.550	-	-	0	-	0.00%
2023-12-14	0.530	0.380	0.550	-	-	0	0	-	0.530	0.380	0.550	-	-	0	-	0.00%
2023-12-13	0.530	0.400	0.550	-	-	0	0	-	0.530	0.400	0.550	-	-	0	-	0.00%
2023-12-12	0.530	0.370	0.550	-	-	0	0	-	0.530	0.370	0.550	-	-	0	-	0.00%
2023-12-11	0.530	0.360	0.550	-	-	0	0	-	0.530	0.360	0.550	-	-	0	-	0.00%
2023-12-08	0.530	0.365	0.680	-	-	0	0	-	0.530	0.365	0.680	-	-	0	-	0.00%
2023-12-07	0.530	-	0.680	-	-	0	0	-	0.530	-	0.680	-	-	0	-	0.00%
2023-12-06	0.530	-	0.630	-	-	0	0	-	0.530	-	0.630	-	-	0	-	0.00%
2023-12-05	0.530	-	0.580	-	-	0	0	-	0.530	-	0.580	-	-	0	-	0.00%
2023-12-04	0.530	-	0.550	-	-	0	0	-	0.530	-	0.550	-	-	0	-	0.00%
2023-12-01	0.530	0.430	0.640	-	-	0	0	-	0.530	0.430	0.640	-	-	0	-	0.00%
2023-11-30	0.530	0.435	0.790	-	-	0	0	-	0.530	0.435	0.790	-	-	0	-	0.00%
2023-11-29	0.530	0.450	0.640	-	-	0	0	-	0.530	0.450	0.640	-	-	0	-	0.00%
2023-11-28	0.530	0.415	0.640	-	-	0	0	-	0.530	0.415	0.640	-	-	0	-	0.00%
2023-11-27	0.530	0.415	-	-	-	0	0	-	0.530	0.415	-	-	-	0	-	0.00%
2023-11-24	0.530	0.435	0.640	-	-	0	0	-	0.530	0.435	0.640	-	-	0	-	0.00%
2023-11-23	0.530	0.455	0.530	0.430	0.530	1,700,000	784,300	0.4614	0.530	0.455	0.530	0.430	0.530	1,700,000	0.4614	12.77%
2023-11-22	0.470	0.400	0.510	-	-	0	0	-	0.470	0.400	0.510	-	-	0	-	0.00%
2023-11-21	0.470	0.400	0.520	-	-	0	0	-	0.470	0.400	0.520	-	-	0	-	0.00%
2023-11-20	0.470	0.450	0.490	0.430	0.470	1,340,000	610,600	0.4557	0.470	0.450	0.490	0.430	0.470	1,340,000	0.4557	14.63%
2023-11-17	0.410	0.385	0.495	-	-	0	0	-	0.410	0.385	0.495	-	-	0	-	0.00%
2023-11-16	0.410	0.390	0.485	-	-	0	0	-	0.410	0.390	0.485	-	-	0	-	0.00%
2023-11-15	0.410	0.410	0.450	0.390	0.410	5,300,000	2,071,100	0.3908	0.410	0.410	0.450	0.390	0.410	5,300,000	0.3908	6.49%
2023-11-14	0.385	0.385	0.430	-	-	0	0	-	0.385	0.385	0.430	-	-	0	-	0.00%
2023-11-13	0.385	0.385	0.450	0.375	0.375	40,000	15,000	0.3750	0.385	0.385	0.450	0.375	0.375	40,000	0.3750	-2.53%
2023-11-10	0.395	0.395	0.455	-	-	0	0	-	0.395	0.395	0.455	-	-	0	-	1.28%
2023-11-09	0.390	0.390	0.445	0.385	0.385	10,000	3,850	0.3850	0.390	0.390	0.445	0.385	0.385	10,000	0.3850	-15.22%
2023-11-08	0.460	0.400	0.460	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2023-11-07	0.460	0.430	0.630	0.380	0.530	380,000	164,700	0.4334	0.460	0.430	0.630	0.380	0.530	380,000	0.4334	-40.26%
2023-11-06	0.770	0.530	0.790	-	-	0	0	-	0.770	0.530	0.790	-	-	0	-	0.00%
2023-11-03	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2023-11-02	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2023-11-01	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-31	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-30	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-27	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-26	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2023-10-25	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-24	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2023-10-20	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-19	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-18	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-17	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-16	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2023-10-13	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
2023-10-12	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-1.27%
2023-10-11	0.790	-	0.800	-	-	0	0	-	0.790	-	0.800	-	-	0	-	0.00%
2023-10-10	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2023-10-09	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2023-10-06	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
2023-10-05	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-1.23%
2023-10-04	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-1.22%
2023-10-03	0.820	-	0.820	0.820	0.820	30,000	24,600	0.8200	0.820	-	0.820	0.820	0.820	30,000	0.8200	0.00%
2023-09-29	0.820	-	0.850	0.820	0.820	10,000	8,200	0.8200	0.820	-	0.850	0.820	0.820	10,000	0.8200	18.84%
2023-09-28	0.690	-	0.800	-	-	0	0	-	0.690	-	0.800	-	-	0	-	0.00%
2023-09-27	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2023-09-26	0.690	-	0.800	-	-	0	0	-	0.690	-	0.800	-	-	0	-	0.00%
2023-09-25	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2023-09-22	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2023-09-21	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2023-09-20	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2023-09-19	0.690	-	0.800	-	-	0	0	-	0.690	-	0.800	-	-	0	-	0.00%
2023-09-18	0.690	-	0.790	-	-	0	0	-	0.690	-	0.790	-	-	0	-	0.00%
2023-09-15	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2023-09-14	0.690	-	0.800	-	-	0	0	-	0.690	-	0.800	-	-	0	-	0.00%
2023-09-13	0.690	-	0.800	-	-	0	0	-	0.690	-	0.800	-	-	0	-	0.00%
2023-09-12	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
2023-09-11	0.700	-	0.760	0.700	0.700	3,000,000	2,100,000	0.7000	0.700	-	0.760	0.700	0.700	3,000,000	0.7000	-10.26%
2023-09-07	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-1.27%
2023-09-06	0.790	0.600	0.790	-	-	0	0	-	0.790	0.600	0.790	-	-	0	-	-1.25%
2023-09-05	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-09-04	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-08-31	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-08-30	0.800	-	0.800	0.800	0.800	2,500,000	2,000,000	0.8000	0.800	-	0.800	0.800	0.800	2,500,000	0.8000	5.26%
2023-08-29	0.760	0.570	0.800	-	-	0	0	-	0.760	0.570	0.800	-	-	0	-	0.00%
2023-08-28	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2023-08-25	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
2023-08-24	0.760	-	0.790	-	-	0	0	-	0.760	-	0.790	-	-	0	-	0.00%
2023-08-23	0.760	0.580	0.790	-	-	0	0	-	0.760	0.580	0.790	-	-	0	-	0.00%
2023-08-22	0.760	0.580	0.780	0.760	0.780	20,000	15,400	0.7700	0.760	0.580	0.780	0.760	0.780	20,000	0.7700	4.11%
2023-08-21	0.730	-	0.730	0.680	0.730	20,000	14,100	0.7050	0.730	-	0.730	0.680	0.730	20,000	0.7050	7.35%
2023-08-18	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-08-17	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-08-16	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-08-15	0.680	0.480	0.680	-	-	0	0	-	0.680	0.480	0.680	-	-	0	-	0.00%
2023-08-14	0.680	0.475	0.680	-	-	0	0	-	0.680	0.475	0.680	-	-	0	-	0.00%
2023-08-11	0.680	0.480	0.680	-	-	0	0	-	0.680	0.480	0.680	-	-	0	-	0.00%
2023-08-10	0.680	0.470	0.680	-	-	0	0	-	0.680	0.470	0.680	-	-	0	-	0.00%
2023-08-09	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-08-08	0.680	0.405	0.680	-	-	0	0	-	0.680	0.405	0.680	-	-	0	-	0.00%
2023-08-07	0.680	0.470	0.680	-	-	0	0	-	0.680	0.470	0.680	-	-	0	-	0.00%
2023-08-04	0.680	0.470	0.680	-	-	0	0	-	0.680	0.470	0.680	-	-	0	-	0.00%
2023-08-03	0.680	0.470	0.680	-	-	0	0	-	0.680	0.470	0.680	-	-	0	-	0.00%
2023-08-02	0.680	0.475	0.680	-	-	0	0	-	0.680	0.475	0.680	-	-	0	-	0.00%
2023-08-01	0.680	0.495	0.680	-	-	0	0	-	0.680	0.495	0.680	-	-	0	-	0.00%
2023-07-31	0.680	0.430	0.680	0.550	0.680	20,000	12,300	0.6150	0.680	0.430	0.680	0.550	0.680	20,000	0.6150	36.00%
2023-07-28	0.500	0.410	-	0.480	0.500	30,000	14,800	0.4933	0.500	0.410	-	0.480	0.500	30,000	0.4933	4.17%
2023-07-27	0.480	0.415	0.480	0.475	0.480	100,000	47,950	0.4795	0.480	0.415	0.480	0.475	0.480	100,000	0.4795	26.32%
2023-07-26	0.380	0.370	0.490	-	-	0	0	-	0.380	0.370	0.490	-	-	0	-	0.00%
2023-07-25	0.380	0.360	0.490	-	-	0	0	-	0.380	0.360	0.490	-	-	0	-	0.00%
2023-07-24	0.380	0.380	0.475	0.345	0.420	120,000	49,650	0.4138	0.380	0.380	0.475	0.345	0.420	120,000	0.4138	-30.91%
2023-07-21	0.550	0.420	-	-	-	0	0	-	0.550	0.420	-	-	-	0	-	0.00%
2023-07-20	0.550	0.520	-	-	-	0	0	-	0.550	0.520	-	-	-	0	-	0.00%
2023-07-19	0.550	0.420	-	-	-	0	0	-	0.550	0.420	-	-	-	0	-	0.00%
2023-07-18	0.550	0.420	-	-	-	0	0	-	0.550	0.420	-	-	-	0	-	0.00%
2023-07-14	0.550	0.495	-	-	-	0	0	-	0.550	0.495	-	-	-	0	-	0.00%
2023-07-13	0.550	0.460	-	0.550	0.550	30,000	16,500	0.5500	0.550	0.460	-	0.550	0.550	30,000	0.5500	12.24%
2023-07-12	0.490	0.415	0.560	0.490	0.490	100,000	49,000	0.4900	0.490	0.415	0.560	0.490	0.490	100,000	0.4900	25.64%
2023-07-11	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2023-07-10	0.390	0.295	-	-	-	0	0	-	0.390	0.295	-	-	-	0	-	0.00%
2023-07-07	0.390	0.380	-	-	-	0	0	-	0.390	0.380	-	-	-	0	-	0.00%
2023-07-06	0.390	-	-	0.390	0.390	120,000	46,800	0.3900	0.390	-	-	0.390	0.390	120,000	0.3900	-4.88%
2023-07-05	0.410	0.300	-	-	-	0	0	-	0.410	0.300	-	-	-	0	-	0.00%
2023-07-04	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-07-03	0.410	0.305	0.500	-	-	0	0	-	0.410	0.305	0.500	-	-	0	-	0.00%
2023-06-30	0.410	0.290	-	-	-	20,000	14,000	0.7000	0.410	0.290	-	-	-	20,000	0.7000	0.00%
2023-06-29	0.410	0.375	-	-	-	0	0	-	0.410	0.375	-	-	-	0	-	0.00%
2023-06-28	0.410	0.375	0.550	-	-	0	0	-	0.410	0.375	0.550	-	-	0	-	0.00%
2023-06-27	0.410	0.375	0.550	-	-	0	0	-	0.410	0.375	0.550	-	-	0	-	0.00%
2023-06-26	0.410	0.360	0.550	-	-	0	0	-	0.410	0.360	0.550	-	-	0	-	0.00%
2023-06-23	0.410	0.360	0.550	-	-	0	0	-	0.410	0.360	0.550	-	-	0	-	0.00%
2023-06-21	0.410	0.370	0.550	-	-	0	0	-	0.410	0.370	0.550	-	-	0	-	0.00%
2023-06-20	0.410	0.370	0.550	-	-	0	0	-	0.410	0.370	0.550	-	-	0	-	0.00%
2023-06-19	0.410	0.370	0.550	-	-	0	0	-	0.410	0.370	0.550	-	-	0	-	0.00%
2023-06-16	0.410	0.410	0.550	-	-	0	0	-	0.410	0.410	0.550	-	-	0	-	0.00%
2023-06-15	0.410	0.410	0.550	0.380	0.380	170,000	64,600	0.3800	0.410	0.410	0.550	0.380	0.380	170,000	0.3800	-10.87%
2023-06-14	0.460	-	0.550	-	-	0	0	-	0.460	-	0.550	-	-	0	-	0.00%
2023-06-13	0.460	0.340	0.550	-	-	0	0	-	0.460	0.340	0.550	-	-	0	-	0.00%
2023-06-12	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2023-06-09	0.460	0.370	0.550	-	-	0	0	-	0.460	0.370	0.550	-	-	0	-	0.00%
2023-06-08	0.460	0.310	0.550	-	-	0	0	-	0.460	0.310	0.550	-	-	0	-	0.00%
2023-06-07	0.460	0.400	0.550	-	-	0	0	-	0.460	0.400	0.550	-	-	0	-	0.00%
2023-06-06	0.460	0.330	0.600	-	-	0	0	-	0.460	0.330	0.600	-	-	0	-	0.00%
2023-06-05	0.460	0.460	0.600	-	-	0	0	-	0.460	0.460	0.600	-	-	0	-	1.10%
2023-06-02	0.455	0.455	0.600	0.410	0.600	130,000	74,650	0.5742	0.455	0.455	0.600	0.410	0.600	130,000	0.5742	-24.17%
2023-06-01	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2023-05-31	0.600	0.500	0.870	0.104	0.740	100,000	61,340	0.6134	0.600	0.500	0.870	0.104	0.740	100,000	0.6134	-25.00%
2023-05-30	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-05-29	0.800	-	1.040	-	-	0	0	-	0.800	-	1.040	-	-	0	-	0.00%
2023-05-25	0.800	-	0.980	-	-	0	0	-	0.800	-	0.980	-	-	0	-	0.00%
2023-05-24	0.800	-	0.980	-	-	0	0	-	0.800	-	0.980	-	-	0	-	0.00%
2023-05-23	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-05-22	0.800	-	0.850	-	-	0	0	-	0.800	-	0.850	-	-	0	-	0.00%
2023-05-19	0.800	-	0.950	-	-	0	0	-	0.800	-	0.950	-	-	0	-	0.00%
2023-05-18	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-05-17	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2023-05-16	0.800	-	0.870	-	-	0	0	-	0.800	-	0.870	-	-	0	-	0.00%
2023-05-15	0.800	-	0.890	-	-	0	0	-	0.800	-	0.890	-	-	0	-	0.00%
2023-05-12	0.800	-	0.870	-	-	0	0	-	0.800	-	0.870	-	-	0	-	0.00%
2023-05-11	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-05-10	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-05-09	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-05-08	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-05-05	0.800	-	0.870	-	-	0	0	-	0.800	-	0.870	-	-	0	-	0.00%
2023-05-04	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-8.05%
2023-05-03	0.870	0.580	1.020	-	-	0	0	-	0.870	0.580	1.020	-	-	0	-	0.00%
2023-05-02	0.870	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2023-04-28	0.870	-	0.900	-	-	0	0	-	0.870	-	0.900	-	-	0	-	0.00%
2023-04-27	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-04-26	0.870	-	0.980	-	-	0	0	-	0.870	-	0.980	-	-	0	-	0.00%
2023-04-25	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	0.00%
2023-04-24	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-1.14%
2023-04-21	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-20	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-19	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-18	0.880	0.640	0.880	-	-	0	0	-	0.880	0.640	0.880	-	-	0	-	-1.12%
2023-04-17	0.890	0.660	0.890	0.920	0.920	160,000	147,200	0.9200	0.890	0.660	0.890	0.920	0.920	160,000	0.9200	1.14%
2023-04-14	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-13	0.880	0.880	0.900	0.880	0.880	40,000	35,200	0.8800	0.880	0.880	0.900	0.880	0.880	40,000	0.8800	3.53%
2023-04-12	0.850	-	0.850	0.860	0.860	50,000	43,000	0.8600	0.850	-	0.850	0.860	0.860	50,000	0.8600	6.25%
2023-04-11	0.800	0.610	0.900	-	-	0	0	-	0.800	0.610	0.900	-	-	0	-	0.00%
2023-04-06	0.800	0.660	0.800	0.730	0.800	540,000	419,500	0.7769	0.800	0.660	0.800	0.730	0.800	540,000	0.7769	9.59%
2023-04-04	0.730	-	0.720	0.670	0.790	230,000	161,500	0.7022	0.730	-	0.720	0.670	0.790	230,000	0.7022	8.96%
2023-04-03	0.670	0.375	0.730	0.620	0.670	240,000	155,300	0.6471	0.670	0.375	0.730	0.620	0.670	240,000	0.6471	8.06%
2023-03-31	0.620	0.620	0.780	0.620	0.620	130,000	80,600	0.6200	0.620	0.620	0.780	0.620	0.620	130,000	0.6200	0.00%
2023-03-30	0.620	0.580	0.670	-	-	0	0	-	0.620	0.580	0.670	-	-	0	-	0.00%
2023-03-29	0.620	0.410	0.670	0.620	0.620	150,000	93,000	0.6200	0.620	0.410	0.670	0.620	0.620	150,000	0.6200	1.64%
2023-03-28	0.610	-	0.670	-	-	0	0	-	0.610	-	0.670	-	-	0	-	0.00%
2023-03-27	0.610	-	0.670	-	-	0	0	-	0.610	-	0.670	-	-	0	-	0.00%
2023-03-24	0.610	0.410	0.650	0.610	0.610	150,000	91,500	0.6100	0.610	0.410	0.650	0.610	0.610	150,000	0.6100	0.00%
2023-03-23	0.610	-	0.650	-	-	0	0	-	0.610	-	0.650	-	-	0	-	0.00%
2023-03-22	0.610	0.610	0.650	0.600	0.610	320,000	192,200	0.6006	0.610	0.610	0.650	0.600	0.610	320,000	0.6006	1.67%
2023-03-21	0.600	-	0.650	0.600	0.660	1,210,000	789,500	0.6525	0.600	-	0.650	0.600	0.660	1,210,000	0.6525	0.00%
2023-03-20	0.600	0.600	0.800	0.580	0.700	3,140,000	1,977,700	0.6298	0.600	0.600	0.800	0.580	0.700	3,140,000	0.6298	9.09%
2023-03-17	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-03-16	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-03-15	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-03-14	0.550	0.420	-	-	-	0	0	-	0.550	0.420	-	-	-	0	-	0.00%
2023-03-13	0.550	-	0.680	-	-	0	0	-	0.550	-	0.680	-	-	0	-	0.00%
2023-03-10	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2023-03-09	0.550	0.550	0.670	0.485	0.590	5,730,000	3,119,700	0.5445	0.550	0.550	0.670	0.485	0.590	5,730,000	0.5445	13.40%
2023-03-08	0.485	0.480	-	0.480	0.490	3,130,000	1,519,900	0.4856	0.485	0.480	-	0.480	0.490	3,130,000	0.4856	1.04%
2023-03-07	0.480	0.475	-	0.480	0.510	2,930,000	1,450,900	0.4952	0.480	0.475	-	0.480	0.510	2,930,000	0.4952	-12.73%
2023-03-06	0.550	0.550	0.650	0.500	0.580	4,680,000	2,539,800	0.5427	0.550	0.550	0.650	0.500	0.580	4,680,000	0.5427	-5.17%
2023-03-03	0.580	-	0.610	0.580	0.580	200,000	116,000	0.5800	0.580	-	0.610	0.580	0.580	200,000	0.5800	0.00%
2023-03-02	0.580	-	0.680	-	-	0	0	-	0.580	-	0.680	-	-	0	-	0.00%
2023-03-01	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-3.33%
2023-02-28	0.600	0.600	-	0.520	0.520	40,000	20,800	0.5200	0.600	0.600	-	0.520	0.520	40,000	0.5200	20.00%
2023-02-27	0.500	0.420	-	-	-	0	0	-	0.500	0.420	-	-	-	0	-	0.00%
2023-02-24	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2023-02-23	0.500	0.420	0.495	-	-	0	0	-	0.500	0.420	0.495	-	-	0	-	0.00%
2023-02-22	0.500	0.420	0.700	0.500	0.500	510,000	255,000	0.5000	0.500	0.420	0.700	0.500	0.500	510,000	0.5000	-3.85%
2023-02-21	0.520	0.405	0.520	-	-	0	0	-	0.520	0.405	0.520	-	-	0	-	0.00%
2023-02-20	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2023-02-17	0.520	0.415	0.640	-	-	0	0	-	0.520	0.415	0.640	-	-	0	-	0.00%
2023-02-16	0.520	0.420	0.600	-	-	0	0	-	0.520	0.420	0.600	-	-	0	-	0.00%
2023-02-15	0.520	0.430	0.630	0.520	0.520	350,000	182,000	0.5200	0.520	0.430	0.630	0.520	0.520	350,000	0.5200	0.00%
2023-02-14	0.520	0.420	0.520	-	-	0	0	-	0.520	0.420	0.520	-	-	0	-	0.00%
2023-02-13	0.520	0.485	0.620	0.500	0.520	2,780,000	1,403,700	0.5049	0.520	0.485	0.620	0.500	0.520	2,780,000	0.5049	4.00%
2023-02-10	0.500	0.415	0.620	0.500	0.500	20,000	10,000	0.5000	0.500	0.415	0.620	0.500	0.500	20,000	0.5000	0.00%
2023-02-09	0.500	0.435	0.640	-	-	0	0	-	0.500	0.435	0.640	-	-	0	-	0.00%
2023-02-08	0.500	0.420	0.640	0.480	0.500	2,150,000	1,054,000	0.4902	0.500	0.420	0.640	0.480	0.500	2,150,000	0.4902	-7.41%
2023-02-07	0.540	0.425	0.560	-	-	0	0	-	0.540	0.425	0.560	-	-	0	-	0.00%
2023-02-06	0.540	0.420	0.540	0.500	0.550	730,000	400,600	0.5488	0.540	0.420	0.540	0.500	0.550	730,000	0.5488	12.50%
2023-02-03	0.480	0.480	0.510	-	-	1,850,000	888,000	0.4800	0.480	0.480	0.510	-	-	1,850,000	0.4800	0.00%
2023-02-02	0.480	0.410	0.480	0.480	0.490	1,580,000	771,900	0.4885	0.480	0.410	0.480	0.480	0.490	1,580,000	0.4885	-4.00%
2023-02-01	0.500	-	0.510	0.500	0.500	20,000	10,000	0.5000	0.500	-	0.510	0.500	0.500	20,000	0.5000	0.00%
2023-01-31	0.500	-	0.510	-	-	0	0	-	0.500	-	0.510	-	-	0	-	0.00%
2023-01-30	0.500	0.390	0.500	0.530	0.530	10,000	5,300	0.5300	0.500	0.390	0.500	0.530	0.530	10,000	0.5300	11.11%
2023-01-27	0.450	-	0.530	0.450	0.450	780,000	351,000	0.4500	0.450	-	0.530	0.450	0.450	780,000	0.4500	0.00%
2023-01-26	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-01-20	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-01-19	0.450	0.365	0.530	-	-	0	0	-	0.450	0.365	0.530	-	-	0	-	0.00%
2023-01-18	0.450	0.320	0.530	-	-	0	0	-	0.450	0.320	0.530	-	-	0	-	0.00%
2023-01-17	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-01-16	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-01-13	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-01-12	0.450	-	0.530	-	-	0	0	-	0.450	-	0.530	-	-	0	-	0.00%
2023-01-11	0.450	0.390	0.530	-	-	0	0	-	0.450	0.390	0.530	-	-	0	-	0.00%
2023-01-10	0.450	0.390	0.530	-	-	0	0	-	0.450	0.390	0.530	-	-	0	-	0.00%
2023-01-09	0.450	0.410	0.550	-	-	0	0	-	0.450	0.410	0.550	-	-	0	-	0.00%
2023-01-06	0.450	0.405	0.550	-	-	0	0	-	0.450	0.405	0.550	-	-	0	-	0.00%
2023-01-05	0.450	0.405	0.550	-	-	0	0	-	0.450	0.405	0.550	-	-	0	-	0.00%
2023-01-04	0.450	0.405	0.550	-	-	0	0	-	0.450	0.405	0.550	-	-	0	-	0.00%
2023-01-03	0.450	0.430	0.550	0.450	0.450	20,000	9,000	0.4500	0.450	0.430	0.550	0.450	0.450	20,000	0.4500	-18.18%
2022-12-30	0.550	-	0.550	0.560	0.560	20,000	11,200	0.5600	0.550	-	0.550	0.560	0.560	20,000	0.5600	1.85%
2022-12-29	0.540	0.410	0.540	0.560	0.560	10,000	5,600	0.5600	0.540	0.410	0.540	0.560	0.560	10,000	0.5600	0.00%
2022-12-28	0.540	0.385	0.540	0.550	0.580	40,000	22,900	0.5725	0.540	0.385	0.540	0.550	0.580	40,000	0.5725	20.00%
2022-12-23	0.450	0.385	0.580	-	-	0	0	-	0.450	0.385	0.580	-	-	0	-	0.00%
2022-12-22	0.450	0.385	0.520	0.445	0.450	80,000	35,900	0.4488	0.450	0.385	0.520	0.445	0.450	80,000	0.4488	16.88%
2022-12-21	0.385	0.355	0.450	0.385	0.385	10,000	3,850	0.3850	0.385	0.355	0.450	0.385	0.385	10,000	0.3850	0.00%
2022-12-20	0.385	0.385	0.450	0.380	0.395	100,000	39,150	0.3915	0.385	0.385	0.450	0.380	0.395	100,000	0.3915	-14.44%
2022-12-19	0.450	0.395	0.510	0.450	0.450	20,000	9,000	0.4500	0.450	0.395	0.510	0.450	0.450	20,000	0.4500	-13.46%
2022-12-16	0.520	0.390	0.520	0.420	0.590	410,000	177,400	0.4327	0.520	0.390	0.520	0.420	0.590	410,000	0.4327	25.30%
2022-12-15	0.415	0.340	-	0.340	0.415	2,220,000	800,800	0.3607	0.415	0.340	-	0.340	0.415	2,220,000	0.3607	1.22%
2022-12-14	0.410	0.300	0.450	-	-	0	0	-	0.410	0.300	0.450	-	-	0	-	0.00%
2022-12-13	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
2022-12-12	0.410	0.325	0.430	-	-	0	0	-	0.410	0.325	0.430	-	-	0	-	0.00%
2022-12-09	0.410	0.360	0.410	0.410	0.430	2,060,000	885,600	0.4299	0.410	0.360	0.410	0.410	0.430	2,060,000	0.4299	-4.65%
2022-12-08	0.430	0.310	0.430	-	-	0	0	-	0.430	0.310	0.430	-	-	0	-	0.00%
2022-12-07	0.430	0.300	0.430	-	-	0	0	-	0.430	0.300	0.430	-	-	0	-	0.00%
2022-12-06	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2022-12-05	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2022-12-02	0.430	0.320	0.430	-	-	0	0	-	0.430	0.320	0.430	-	-	0	-	0.00%
2022-12-01	0.430	0.350	0.430	0.350	0.450	2,020,000	709,000	0.3510	0.430	0.350	0.430	0.350	0.450	2,020,000	0.3510	7.50%
2022-11-30	0.400	0.280	0.445	-	-	0	0	-	0.400	0.280	0.445	-	-	0	-	0.00%
2022-11-29	0.400	0.295	0.400	-	-	0	0	-	0.400	0.295	0.400	-	-	0	-	0.00%
2022-11-28	0.400	0.355	-	-	-	650,000	227,500	0.3500	0.400	0.355	-	-	-	650,000	0.3500	0.00%
2022-11-25	0.400	0.315	-	-	-	0	0	-	0.400	0.315	-	-	-	0	-	0.00%
2022-11-24	0.400	0.300	0.430	-	-	0	0	-	0.400	0.300	0.430	-	-	0	-	0.00%
2022-11-23	0.400	0.320	0.430	-	-	0	0	-	0.400	0.320	0.430	-	-	0	-	0.00%
2022-11-22	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2022-11-21	0.400	0.300	0.430	-	-	0	0	-	0.400	0.300	0.430	-	-	0	-	0.00%
2022-11-18	0.400	0.330	0.450	0.400	0.400	70,000	28,000	0.4000	0.400	0.330	0.450	0.400	0.400	70,000	0.4000	0.00%
2022-11-17	0.400	0.270	0.400	0.400	0.400	50,000	20,000	0.4000	0.400	0.270	0.400	0.400	0.400	50,000	0.4000	14.29%
2022-11-16	0.350	0.270	0.400	-	-	0	0	-	0.350	0.270	0.400	-	-	0	-	0.00%
2022-11-15	0.350	0.315	0.430	-	-	0	0	-	0.350	0.315	0.430	-	-	0	-	0.00%
2022-11-14	0.350	0.315	0.450	-	-	0	0	-	0.350	0.315	0.450	-	-	0	-	0.00%
2022-11-11	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2022-11-10	0.350	0.285	0.380	0.350	0.350	10,000	3,500	0.3500	0.350	0.285	0.380	0.350	0.350	10,000	0.3500	0.00%
2022-11-09	0.350	0.255	0.350	0.285	0.350	30,000	9,850	0.3283	0.350	0.255	0.350	0.285	0.350	30,000	0.3283	20.69%
2022-11-08	0.290	0.290	-	0.280	0.310	1,300,000	364,900	0.2807	0.290	0.290	-	0.280	0.310	1,300,000	0.2807	-6.45%
2022-11-07	0.310	0.310	0.440	0.305	0.455	60,000	23,600	0.3933	0.310	0.310	0.440	0.305	0.455	60,000	0.3933	1.64%
2022-11-04	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-03	0.305	0.250	0.430	-	-	0	0	-	0.305	0.250	0.430	-	-	0	-	0.00%
2022-11-02	0.305	0.250	-	-	-	0	0	-	0.305	0.250	-	-	-	0	-	0.00%
2022-11-01	0.305	0.255	-	-	-	0	0	-	0.305	0.255	-	-	-	0	-	0.00%
2022-10-31	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-28	0.305	-	0.420	-	-	0	0	-	0.305	-	0.420	-	-	0	-	0.00%
2022-10-27	0.305	0.092	0.380	-	-	0	0	-	0.305	0.092	0.380	-	-	0	-	0.00%
2022-10-26	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2022-10-25	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-24	0.305	-	0.380	-	-	0	0	-	0.305	-	0.380	-	-	0	-	0.00%
2022-10-21	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-20	0.305	-	0.380	-	-	0	0	-	0.305	-	0.380	-	-	0	-	0.00%
2022-10-19	0.305	-	0.375	-	-	0	0	-	0.305	-	0.375	-	-	0	-	0.00%
2022-10-18	0.305	-	0.380	0.300	0.305	230,000	70,000	0.3043	0.305	-	0.380	0.300	0.305	230,000	0.3043	0.00%
2022-10-17	0.305	-	0.345	-	-	0	0	-	0.305	-	0.345	-	-	0	-	0.00%
2022-10-14	0.305	0.305	0.320	0.305	0.310	60,000	18,400	0.3067	0.305	0.305	0.320	0.305	0.310	60,000	0.3067	-10.29%
2022-10-13	0.340	0.300	0.390	-	-	0	0	-	0.340	0.300	0.390	-	-	0	-	0.00%
2022-10-12	0.340	0.340	0.430	0.340	0.340	2,000,000	680,000	0.3400	0.340	0.340	0.430	0.340	0.340	2,000,000	0.3400	-9.33%
2022-10-11	0.375	0.350	0.375	0.375	0.430	160,000	66,300	0.4144	0.375	0.350	0.375	0.375	0.430	160,000	0.4144	1.35%
2022-10-10	0.370	0.350	0.395	0.360	0.395	27,060,000	10,028,100	0.3706	0.370	0.350	0.395	0.360	0.395	27,060,000	0.3706	5.71%
2022-10-07	0.350	0.305	0.360	0.234	0.350	18,670,000	5,129,660	0.2748	0.350	0.305	0.360	0.234	0.350	18,670,000	0.2748	52.17%
2022-10-06	0.230	0.210	0.270	-	-	0	0	-	0.230	0.210	0.270	-	-	0	-	0.00%
2022-10-05	0.230	0.200	-	-	-	0	0	-	0.230	0.200	-	-	-	0	-	0.00%
2022-10-03	0.230	0.230	0.300	0.210	0.230	40,000	8,810	0.2203	0.230	0.230	0.300	0.210	0.230	40,000	0.2203	-14.81%
2022-09-30	0.270	0.235	0.310	-	-	0	0	-	0.270	0.235	0.310	-	-	0	-	0.00%
2022-09-29	0.270	0.235	0.310	0.270	0.275	40,000	10,850	0.2713	0.270	0.235	0.310	0.270	0.275	40,000	0.2713	-18.18%
2022-09-28	0.330	0.270	0.375	-	-	0	0	-	0.330	0.270	0.375	-	-	0	-	0.00%
2022-09-27	0.330	-	0.375	-	-	0	0	-	0.330	-	0.375	-	-	0	-	0.00%
2022-09-26	0.330	-	0.375	-	-	0	0	-	0.330	-	0.375	-	-	0	-	0.00%
2022-09-23	0.330	-	0.375	-	-	0	0	-	0.330	-	0.375	-	-	0	-	0.00%
2022-09-22	0.330	-	0.375	-	-	0	0	-	0.330	-	0.375	-	-	0	-	0.00%
2022-09-21	0.330	0.330	0.345	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2022-09-20	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2022-09-19	0.330	0.315	0.375	0.330	0.330	1,480,000	488,400	0.3300	0.330	0.315	0.375	0.330	0.330	1,480,000	0.3300	-5.71%
2022-09-16	0.350	0.315	0.375	-	-	0	0	-	0.350	0.315	0.375	-	-	0	-	0.00%
2022-09-15	0.350	0.315	0.375	-	-	0	0	-	0.350	0.315	0.375	-	-	0	-	0.00%
2022-09-14	0.350	0.315	0.375	-	-	0	0	-	0.350	0.315	0.375	-	-	0	-	0.00%
2022-09-13	0.350	0.335	0.375	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2022-09-09	0.350	0.325	0.375	0.310	0.350	1,130,000	355,850	0.3149	0.350	0.325	0.375	0.310	0.350	1,130,000	0.3149	-1.41%
2022-09-08	0.355	0.300	0.375	-	-	0	0	-	0.355	0.300	0.375	-	-	0	-	0.00%
2022-09-07	0.355	0.315	0.375	-	-	0	0	-	0.355	0.315	0.375	-	-	0	-	0.00%
2022-09-06	0.355	0.315	0.380	-	-	0	0	-	0.355	0.315	0.380	-	-	0	-	0.00%
2022-09-05	0.355	0.300	0.365	-	-	0	0	-	0.355	0.300	0.365	-	-	0	-	0.00%
2022-09-02	0.355	0.315	0.365	-	-	0	0	-	0.355	0.315	0.365	-	-	0	-	0.00%
2022-09-01	0.355	0.300	0.365	-	-	0	0	-	0.355	0.300	0.365	-	-	0	-	0.00%
2022-08-31	0.355	0.315	0.365	-	-	0	0	-	0.355	0.315	0.365	-	-	0	-	0.00%
2022-08-30	0.355	0.330	0.385	0.310	0.355	80,000	26,700	0.3338	0.355	0.330	0.385	0.310	0.355	80,000	0.3338	2.90%
2022-08-29	0.345	0.325	0.420	-	-	0	0	-	0.345	0.325	0.420	-	-	0	-	0.00%
2022-08-26	0.345	0.330	0.420	-	-	0	0	-	0.345	0.330	0.420	-	-	0	-	0.00%
2022-08-25	0.345	0.310	0.420	-	-	0	0	-	0.345	0.310	0.420	-	-	0	-	0.00%
2022-08-24	0.345	0.345	0.430	0.325	0.325	10,000	3,250	0.3250	0.345	0.345	0.430	0.325	0.325	10,000	0.3250	0.00%
2022-08-23	0.345	0.345	0.405	0.340	0.345	3,020,000	1,026,900	0.3400	0.345	0.345	0.405	0.340	0.345	3,020,000	0.3400	-2.82%
2022-08-22	0.355	0.350	0.405	0.350	0.360	50,000	17,750	0.3550	0.355	0.350	0.405	0.350	0.360	50,000	0.3550	2.90%
2022-08-19	0.345	0.345	0.425	0.345	0.455	100,000	36,600	0.3660	0.345	0.345	0.425	0.345	0.455	100,000	0.3660	-25.00%
2022-08-18	0.460	0.355	0.460	-	-	0	0	-	0.460	0.355	0.460	-	-	0	-	0.00%
2022-08-17	0.460	0.350	0.460	-	-	0	0	-	0.460	0.350	0.460	-	-	0	-	0.00%
2022-08-16	0.460	0.365	0.460	0.470	0.470	10,000	4,700	0.4700	0.460	0.365	0.460	0.470	0.470	10,000	0.4700	3.37%
2022-08-15	0.445	0.360	0.445	0.350	0.475	150,000	55,600	0.3707	0.445	0.360	0.445	0.350	0.475	150,000	0.3707	8.54%
2022-08-12	0.410	0.360	0.470	0.410	0.410	50,000	20,500	0.4100	0.410	0.360	0.470	0.410	0.410	50,000	0.4100	0.00%
2022-08-11	0.410	0.355	0.410	0.405	0.410	60,000	24,550	0.4092	0.410	0.355	0.410	0.405	0.410	60,000	0.4092	0.00%
2022-08-10	0.410	0.340	0.475	-	-	0	0	-	0.410	0.340	0.475	-	-	0	-	0.00%
2022-08-09	0.410	0.330	-	-	-	0	0	-	0.410	0.330	-	-	-	0	-	0.00%
2022-08-08	0.410	0.360	0.475	-	-	0	0	-	0.410	0.360	0.475	-	-	0	-	0.00%
2022-08-05	0.410	0.380	0.480	-	-	2,900,000	1,202,000	0.4145	0.410	0.380	0.480	-	-	2,900,000	0.4145	0.00%
2022-08-04	0.410	0.340	0.430	0.335	0.410	80,000	27,250	0.3406	0.410	0.340	0.430	0.335	0.410	80,000	0.3406	1.23%
2022-08-03	0.405	0.325	0.410	-	-	0	0	-	0.405	0.325	0.410	-	-	0	-	0.00%
2022-08-02	0.405	0.320	0.405	-	-	0	0	-	0.405	0.320	0.405	-	-	0	-	0.00%
2022-08-01	0.405	0.405	0.500	-	-	0	0	-	0.405	0.405	0.500	-	-	0	-	1.25%
2022-07-29	0.400	0.350	0.450	0.400	0.420	40,000	16,400	0.4100	0.400	0.350	0.450	0.400	0.420	40,000	0.4100	6.67%
2022-07-28	0.375	0.340	0.435	-	-	0	0	-	0.375	0.340	0.435	-	-	0	-	0.00%
2022-07-27	0.375	0.335	0.435	-	-	0	0	-	0.375	0.335	0.435	-	-	0	-	0.00%
2022-07-26	0.375	0.375	0.440	-	-	0	0	-	0.375	0.375	0.440	-	-	0	-	1.35%
2022-07-25	0.370	0.370	0.415	0.365	0.370	30,000	11,050	0.3683	0.370	0.370	0.415	0.365	0.370	30,000	0.3683	-17.78%
2022-07-22	0.450	0.360	0.450	0.395	0.470	60,000	23,900	0.3983	0.450	0.360	0.450	0.395	0.470	60,000	0.3983	12.50%
2022-07-21	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	-1.23%
2022-07-20	0.405	0.350	0.405	-	-	0	0	-	0.405	0.350	0.405	-	-	0	-	-5.81%
2022-07-19	0.430	0.360	0.420	0.360	0.435	60,000	23,250	0.3875	0.430	0.360	0.420	0.360	0.435	60,000	0.3875	7.50%
2022-07-18	0.400	0.350	0.420	0.370	0.420	140,000	56,250	0.4018	0.400	0.350	0.420	0.370	0.420	140,000	0.4018	-15.79%
2022-07-15	0.475	0.420	0.475	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	0.00%
2022-07-14	0.475	0.415	0.475	-	-	0	0	-	0.475	0.415	0.475	-	-	0	-	0.00%
2022-07-13	0.475	0.450	0.475	0.440	0.475	120,000	54,750	0.4563	0.475	0.450	0.475	0.440	0.475	120,000	0.4563	-3.06%
2022-07-12	0.490	0.490	0.510	0.480	0.670	580,000	302,950	0.5223	0.490	0.490	0.510	0.480	0.670	580,000	0.5223	-10.91%
2022-07-11	0.550	0.520	0.550	0.510	0.660	3,660,000	1,931,300	0.5277	0.550	0.520	0.550	0.510	0.660	3,660,000	0.5277	-21.43%
2022-07-08	0.700	0.660	0.700	0.480	0.700	4,580,000	2,435,000	0.5317	0.700	0.660	0.700	0.480	0.700	4,580,000	0.5317	45.83%
2022-07-07	0.480	0.470	0.560	0.365	0.650	8,580,000	3,587,650	0.4181	0.480	0.470	0.560	0.365	0.650	8,580,000	0.4181	33.33%
2022-07-06	0.360	0.360	0.445	0.325	0.445	6,020,000	2,028,500	0.3370	0.360	0.360	0.445	0.325	0.445	6,020,000	0.3370	-10.00%
2022-07-05	0.400	0.330	0.425	-	-	0	0	-	0.400	0.330	0.425	-	-	0	-	0.00%
2022-07-04	0.400	0.400	0.415	0.295	0.405	17,240,000	5,342,700	0.3099	0.400	0.400	0.415	0.295	0.405	17,240,000	0.3099	-5.88%
2022-06-30	0.425	0.320	0.495	0.425	0.690	90,000	46,450	0.5161	0.425	0.320	0.495	0.425	0.690	90,000	0.5161	0.00%
2022-06-29	0.425	0.325	0.430	0.340	0.425	50,000	18,400	0.3680	0.425	0.325	0.430	0.340	0.425	50,000	0.3680	21.43%
2022-06-28	0.350	0.315	-	-	-	0	0	-	0.350	0.315	-	-	-	0	-	0.00%
2022-06-27	0.350	0.315	-	-	-	0	0	-	0.350	0.315	-	-	-	0	-	0.00%
2022-06-24	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-06-23	0.350	0.315	-	-	-	0	0	-	0.350	0.315	-	-	-	0	-	0.00%
2022-06-22	0.350	0.340	0.420	0.350	0.350	10,000	3,500	0.3500	0.350	0.340	0.420	0.350	0.350	10,000	0.3500	-6.67%
2022-06-21	0.375	0.345	0.460	0.305	0.700	1,160,000	393,700	0.3394	0.375	0.345	0.460	0.305	0.700	1,160,000	0.3394	7.14%
2022-06-20	0.350	0.350	-	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	-	0.350	0.350	20,000	0.3500	-18.60%
2022-06-17	0.430	0.300	0.430	-	-	0	0	-	0.430	0.300	0.430	-	-	0	-	0.00%
2022-06-16	0.430	0.410	0.435	0.430	0.435	60,000	25,900	0.4317	0.430	0.410	0.435	0.430	0.435	60,000	0.4317	0.00%
2022-06-15	0.430	0.320	0.480	0.390	0.800	900,000	482,800	0.5364	0.430	0.320	0.480	0.390	0.800	900,000	0.5364	26.47%
2022-06-14	0.340	0.340	0.385	0.335	0.345	90,000	30,700	0.3411	0.340	0.340	0.385	0.335	0.345	90,000	0.3411	13.33%
2022-06-13	0.300	0.300	0.335	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.335	0.300	0.300	10,000	0.3000	5.26%
2022-06-10	0.285	0.260	0.335	-	-	0	0	-	0.285	0.260	0.335	-	-	0	-	0.00%
2022-06-09	0.285	0.265	0.315	-	-	0	0	-	0.285	0.265	0.315	-	-	0	-	0.00%
2022-06-08	0.285	0.265	0.325	-	-	0	0	-	0.285	0.265	0.325	-	-	0	-	0.00%
2022-06-07	0.285	0.260	0.315	-	-	0	0	-	0.285	0.260	0.315	-	-	0	-	0.00%
2022-06-06	0.285	0.260	0.320	-	-	0	0	-	0.285	0.260	0.320	-	-	0	-	0.00%
2022-06-02	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2022-06-01	0.285	0.285	0.340	0.285	0.305	40,000	11,600	0.2900	0.285	0.285	0.340	0.285	0.305	40,000	0.2900	-8.06%
2022-05-31	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	-3.12%
2022-05-30	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	-1.54%
2022-05-27	0.325	0.270	0.325	-	-	0	0	-	0.325	0.270	0.325	-	-	0	-	0.00%
2022-05-26	0.325	0.270	0.335	-	-	0	0	-	0.325	0.270	0.335	-	-	0	-	0.00%
2022-05-25	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	3.17%
2022-05-24	0.315	0.295	0.340	-	-	0	0	-	0.315	0.295	0.340	-	-	0	-	0.00%
2022-05-23	0.315	0.315	0.325	0.295	0.295	10,000	2,950	0.2950	0.315	0.315	0.325	0.295	0.295	10,000	0.2950	-1.56%
2022-05-20	0.320	0.290	0.345	0.320	0.320	30,000	9,600	0.3200	0.320	0.290	0.345	0.320	0.320	30,000	0.3200	0.00%
2022-05-19	0.320	0.300	0.350	0.320	0.320	20,000	6,400	0.3200	0.320	0.300	0.350	0.320	0.320	20,000	0.3200	0.00%
2022-05-18	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2022-05-17	0.320	0.305	0.375	-	-	10,000	3,450	0.3450	0.320	0.305	0.375	-	-	10,000	0.3450	0.00%
2022-05-16	0.320	0.320	0.360	0.300	0.300	20,000	6,000	0.3000	0.320	0.320	0.360	0.300	0.300	20,000	0.3000	6.67%
2022-05-13	0.300	0.300	0.340	0.290	0.300	40,000	11,800	0.2950	0.300	0.300	0.340	0.290	0.300	40,000	0.2950	-4.76%
2022-05-12	0.315	0.310	0.335	0.300	0.345	510,000	167,300	0.3280	0.315	0.310	0.335	0.300	0.345	510,000	0.3280	-24.10%
2022-05-11	0.415	0.375	0.415	-	-	10,000	4,550	0.4550	0.415	0.375	0.415	-	-	10,000	0.4550	-1.19%
2022-05-10	0.420	0.380	0.420	0.380	0.440	260,000	104,350	0.4013	0.420	0.380	0.420	0.380	0.440	260,000	0.4013	-6.67%
2022-05-06	0.450	0.360	0.440	0.460	0.600	800,000	424,150	0.5302	0.450	0.360	0.440	0.460	0.600	800,000	0.5302	-30.77%
2022-05-05	0.650	0.620	0.680	0.620	3.400	3,908,500	3,517,055	0.8998	0.650	0.620	0.680	0.620	3.400	3,908,500	0.8998	1.56%
2022-05-04	0.640	0.550	-	0.530	0.530	400,000	214,000	0.5350	0.640	0.550	-	0.530	0.530	400,000	0.5350	20.75%
2022-05-03	0.530	0.500	0.530	0.530	0.530	30,000	16,100	0.5367	0.530	0.500	0.530	0.530	0.530	30,000	0.5367	8.16%
2022-04-29	0.490	0.485	0.530	0.490	0.500	20,000	9,900	0.4950	0.490	0.485	0.530	0.490	0.500	20,000	0.4950	6.52%
2022-04-28	0.460	0.460	0.500	0.460	0.460	10,000	4,600	0.4600	0.460	0.460	0.500	0.460	0.460	10,000	0.4600	-2.13%
2022-04-27	0.470	0.470	0.500	0.470	0.475	30,000	14,150	0.4717	0.470	0.470	0.500	0.470	0.475	30,000	0.4717	-1.05%
2022-04-26	0.475	0.475	0.500	-	-	10,000	4,600	0.4600	0.475	0.475	0.500	-	-	10,000	0.4600	9.20%
2022-04-25	0.435	0.435	0.495	0.435	0.435	10,000	4,350	0.4350	0.435	0.435	0.495	0.435	0.435	10,000	0.4350	0.00%
2022-04-22	0.435	0.435	0.460	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	0.00%
2022-04-21	0.435	0.435	0.495	0.430	0.435	140,000	60,450	0.4318	0.435	0.435	0.495	0.430	0.435	140,000	0.4318	2.35%
2022-04-20	0.425	0.425	0.495	-	-	0	0	-	0.425	0.425	0.495	-	-	0	-	2.41%
2022-04-19	0.415	0.415	0.470	0.400	0.400	50,000	20,000	0.4000	0.415	0.415	0.470	0.400	0.400	50,000	0.4000	3.75%
2022-04-14	0.400	0.400	0.470	0.395	0.400	90,000	35,950	0.3994	0.400	0.400	0.470	0.395	0.400	90,000	0.3994	0.00%
2022-04-13	0.400	0.380	0.470	0.400	0.400	400,000	160,000	0.4000	0.400	0.380	0.470	0.400	0.400	400,000	0.4000	0.00%
2022-04-12	0.400	-	0.500	0.400	0.400	310,000	124,000	0.4000	0.400	-	0.500	0.400	0.400	310,000	0.4000	-4.76%
2022-04-11	0.420	-	0.500	-	-	0	0	-	0.420	-	0.500	-	-	0	-	0.00%
2022-04-08	0.420	-	0.500	-	-	0	0	-	0.420	-	0.500	-	-	0	-	0.00%
2022-04-07	0.420	-	0.500	-	-	0	0	-	0.420	-	0.500	-	-	0	-	0.00%
2022-04-06	0.420	-	0.480	-	-	0	0	-	0.420	-	0.480	-	-	0	-	0.00%
2022-04-04	0.420	-	0.500	-	-	0	0	-	0.420	-	0.500	-	-	0	-	0.00%
2022-04-01	0.420	-	0.470	-	-	0	0	-	0.420	-	0.470	-	-	0	-	0.00%
2022-03-31	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2022-03-30	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2022-03-29	0.420	0.330	0.500	0.420	0.420	110,000	46,200	0.4200	0.420	0.330	0.500	0.420	0.420	110,000	0.4200	10.53%
2022-03-28	0.380	0.310	0.420	-	-	0	0	-	0.380	0.310	0.420	-	-	0	-	0.00%
2022-03-25	0.380	0.310	0.400	0.380	0.380	60,000	22,800	0.3800	0.380	0.310	0.400	0.380	0.380	60,000	0.3800	0.00%
2022-03-24	0.380	0.310	-	-	-	0	0	-	0.380	0.310	-	-	-	0	-	0.00%
2022-03-23	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2022-03-22	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2022-03-21	0.380	0.310	-	-	-	0	0	-	0.380	0.310	-	-	-	0	-	0.00%
2022-03-18	0.380	0.310	-	-	-	0	0	-	0.380	0.310	-	-	-	0	-	0.00%
2022-03-17	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2022-03-16	0.380	0.315	-	-	-	0	0	-	0.380	0.315	-	-	-	0	-	0.00%
2022-03-15	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2022-03-14	0.380	0.335	0.400	0.380	0.380	290,000	110,200	0.3800	0.380	0.335	0.400	0.380	0.380	290,000	0.3800	18.75%
2022-03-11	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	1.59%
2022-03-10	0.315	0.315	-	0.315	0.315	10,000	3,150	0.3150	0.315	0.315	-	0.315	0.315	10,000	0.3150	1.61%
2022-03-09	0.310	0.310	-	-	-	0	0	-	0.310	0.310	-	-	-	0	-	0.00%
2022-03-08	0.310	0.310	-	0.300	0.300	50,000	15,000	0.3000	0.310	0.310	-	0.300	0.300	50,000	0.3000	-11.43%
2022-03-07	0.350	0.300	0.420	-	-	0	0	-	0.350	0.300	0.420	-	-	0	-	0.00%
2022-03-04	0.350	0.300	0.420	-	-	0	0	-	0.350	0.300	0.420	-	-	0	-	0.00%
2022-03-03	0.350	0.300	0.420	-	-	0	0	-	0.350	0.300	0.420	-	-	0	-	0.00%
2022-03-02	0.350	0.300	-	-	-	0	0	-	0.350	0.300	-	-	-	0	-	0.00%
2022-03-01	0.350	0.300	-	-	-	0	0	-	0.350	0.300	-	-	-	0	-	0.00%
2022-02-28	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2022-02-25	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2022-02-24	0.350	0.330	-	0.350	0.350	20,000	7,000	0.3500	0.350	0.330	-	0.350	0.350	20,000	0.3500	-5.41%
2022-02-23	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
2022-02-22	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-21	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-18	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-17	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-16	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-15	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-14	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-11	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-10	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-09	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-08	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-07	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-02-04	0.370	0.250	-	-	-	0	0	-	0.370	0.250	-	-	-	0	-	0.00%
2022-01-31	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-01-28	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-01-27	0.370	0.305	-	-	-	0	0	-	0.370	0.305	-	-	-	0	-	0.00%
2022-01-26	0.370	0.355	-	-	-	0	0	-	0.370	0.355	-	-	-	0	-	0.00%
2022-01-25	0.370	0.310	0.440	-	-	0	0	-	0.370	0.310	0.440	-	-	0	-	0.00%
2022-01-24	0.370	0.310	-	-	-	0	0	-	0.370	0.310	-	-	-	0	-	0.00%
2022-01-21	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-01-20	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-01-19	0.370	0.310	-	-	-	0	0	-	0.370	0.310	-	-	-	0	-	0.00%
2022-01-18	0.370	0.325	-	-	-	0	0	-	0.370	0.325	-	-	-	0	-	0.00%
2022-01-17	0.370	0.370	0.500	0.300	0.360	80,000	26,100	0.3263	0.370	0.370	0.500	0.300	0.360	80,000	0.3263	-7.50%
2022-01-14	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2022-01-13	0.400	0.310	0.500	-	-	0	0	-	0.400	0.310	0.500	-	-	0	-	0.00%
2022-01-12	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2022-01-11	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2022-01-10	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2022-01-07	0.400	0.350	-	-	-	0	0	-	0.400	0.350	-	-	-	0	-	0.00%
2022-01-06	0.400	0.365	-	-	-	0	0	-	0.400	0.365	-	-	-	0	-	0.00%
2022-01-05	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2022-01-04	0.400	0.350	-	-	-	0	0	-	0.400	0.350	-	-	-	0	-	0.00%
2022-01-03	0.400	0.305	-	-	-	0	0	-	0.400	0.305	-	-	-	0	-	0.00%
2021-12-31	0.400	0.385	-	-	-	0	0	-	0.400	0.385	-	-	-	0	-	0.00%
2021-12-30	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-29	0.400	-	-	0.400	0.400	10,000	4,000	0.4000	0.400	-	-	0.400	0.400	10,000	0.4000	0.00%
2021-12-28	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-24	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-23	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-22	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-21	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-20	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2021-12-17	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-16	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-15	0.400	0.300	0.520	-	-	0	0	-	0.400	0.300	0.520	-	-	0	-	0.00%
2021-12-14	0.400	-	0.520	-	-	0	0	-	0.400	-	0.520	-	-	0	-	0.00%
2021-12-13	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-10	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-09	0.400	0.305	0.480	-	-	0	0	-	0.400	0.305	0.480	-	-	0	-	0.00%
2021-12-08	0.400	0.300	0.530	-	-	0	0	-	0.400	0.300	0.530	-	-	0	-	0.00%
2021-12-07	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2021-12-06	0.400	0.305	-	-	-	0	0	-	0.400	0.305	-	-	-	0	-	0.00%
2021-12-03	0.400	-	0.520	-	-	0	0	-	0.400	-	0.520	-	-	0	-	0.00%
2021-12-02	0.400	0.400	-	0.400	0.450	230,000	102,500	0.4457	0.400	0.400	-	0.400	0.450	230,000	0.4457	-2.44%
2021-12-01	0.410	0.310	0.450	0.410	0.410	10,000	4,100	0.4100	0.410	0.310	0.450	0.410	0.410	10,000	0.4100	0.00%
2021-11-30	0.410	0.355	0.450	-	-	0	0	-	0.410	0.355	0.450	-	-	0	-	0.00%
2021-11-29	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2021-11-26	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2021-11-25	0.410	0.410	0.480	0.410	0.480	140,000	65,200	0.4657	0.410	0.410	0.480	0.410	0.480	140,000	0.4657	2.50%
2021-11-24	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2021-11-23	0.400	0.350	0.450	0.400	0.400	30,000	12,000	0.4000	0.400	0.350	0.450	0.400	0.400	30,000	0.4000	-6.98%
2021-11-22	0.430	0.310	0.450	0.420	0.430	210,000	89,800	0.4276	0.430	0.310	0.450	0.420	0.430	210,000	0.4276	10.26%
2021-11-19	0.390	-	0.450	-	-	0	0	-	0.390	-	0.450	-	-	0	-	0.00%
2021-11-18	0.390	-	0.450	-	-	0	0	-	0.390	-	0.450	-	-	0	-	0.00%
2021-11-17	0.390	0.300	0.450	-	-	0	0	-	0.390	0.300	0.450	-	-	0	-	0.00%
2021-11-16	0.390	0.325	0.450	-	-	0	0	-	0.390	0.325	0.450	-	-	0	-	0.00%
2021-11-15	0.390	0.310	0.450	-	-	0	0	-	0.390	0.310	0.450	-	-	0	-	0.00%
2021-11-12	0.390	0.300	0.450	-	-	0	0	-	0.390	0.300	0.450	-	-	0	-	0.00%
2021-11-11	0.390	0.300	0.390	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2021-11-10	0.390	0.310	0.450	-	-	0	0	-	0.390	0.310	0.450	-	-	0	-	0.00%
2021-11-09	0.390	0.380	0.445	-	-	0	0	-	0.390	0.380	0.445	-	-	0	-	0.00%
2021-11-08	0.390	0.390	0.445	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.445	0.390	0.390	10,000	0.3900	1.30%
2021-11-05	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2021-11-04	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2021-11-03	0.385	0.370	0.445	0.385	0.385	20,000	7,700	0.3850	0.385	0.370	0.445	0.385	0.385	20,000	0.3850	0.00%
2021-11-02	0.385	-	0.445	-	-	0	0	-	0.385	-	0.445	-	-	0	-	0.00%
2021-11-01	0.385	0.380	0.445	0.370	0.370	1,430,000	529,100	0.3700	0.385	0.380	0.445	0.370	0.370	1,430,000	0.3700	-1.28%
2021-10-29	0.390	0.385	0.450	0.380	0.400	9,910,000	3,823,250	0.3858	0.390	0.385	0.450	0.380	0.400	9,910,000	0.3858	0.00%
2021-10-28	0.390	0.305	0.390	0.390	0.390	30,000	11,700	0.3900	0.390	0.305	0.390	0.390	0.390	30,000	0.3900	18.18%
2021-10-27	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2021-10-26	0.330	0.265	0.390	-	-	0	0	-	0.330	0.265	0.390	-	-	0	-	0.00%
2021-10-25	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2021-10-22	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2021-10-21	0.330	0.250	0.390	-	-	0	0	-	0.330	0.250	0.390	-	-	0	-	0.00%
2021-10-20	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2021-10-19	0.330	0.280	0.390	-	-	0	0	-	0.330	0.280	0.390	-	-	0	-	0.00%
2021-10-18	0.330	-	0.390	-	-	0	0	-	0.330	-	0.390	-	-	0	-	0.00%
2021-10-15	0.330	0.260	0.390	-	-	0	0	-	0.330	0.260	0.390	-	-	0	-	0.00%
2021-10-12	0.330	0.270	0.395	-	-	0	0	-	0.330	0.270	0.395	-	-	0	-	0.00%
2021-10-11	0.330	0.260	0.400	-	-	0	0	-	0.330	0.260	0.400	-	-	0	-	0.00%
2021-10-08	0.330	0.260	-	-	-	0	0	-	0.330	0.260	-	-	-	0	-	0.00%
2021-10-07	0.330	0.300	-	0.330	0.330	50,000	16,500	0.3300	0.330	0.300	-	0.330	0.330	50,000	0.3300	0.00%
2021-10-06	0.330	0.260	0.400	-	-	0	0	-	0.330	0.260	0.400	-	-	0	-	0.00%
2021-10-05	0.330	0.330	0.420	-	-	0	0	-	0.330	0.330	0.420	-	-	0	-	0.00%
2021-10-04	0.330	0.260	-	-	-	0	0	-	0.330	0.260	-	-	-	0	-	0.00%
2021-09-30	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2021-09-29	0.330	0.300	-	-	-	0	0	-	0.330	0.300	-	-	-	0	-	0.00%
2021-09-28	0.330	0.325	-	-	-	0	0	-	0.330	0.325	-	-	-	0	-	0.00%
2021-09-27	0.330	0.325	-	-	-	0	0	-	0.330	0.325	-	-	-	0	-	0.00%
2021-09-24	0.330	0.310	-	-	-	0	0	-	0.330	0.310	-	-	-	0	-	0.00%
2021-09-23	0.330	0.325	-	-	-	0	0	-	0.330	0.325	-	-	-	0	-	0.00%
2021-09-21	0.330	0.300	-	-	-	0	0	-	0.330	0.300	-	-	-	0	-	0.00%
2021-09-20	0.330	0.330	0.480	0.330	0.330	40,000	13,200	0.3300	0.330	0.330	0.480	0.330	0.330	40,000	0.3300	-13.16%
2021-09-17	0.380	0.335	0.410	-	-	0	0	-	0.380	0.335	0.410	-	-	0	-	0.00%
2021-09-16	0.380	0.325	0.400	0.380	0.380	30,000	11,400	0.3800	0.380	0.325	0.400	0.380	0.380	30,000	0.3800	0.00%
2021-09-15	0.380	0.325	0.410	-	-	0	0	-	0.380	0.325	0.410	-	-	0	-	0.00%
2021-09-14	0.380	0.380	0.410	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.410	0.380	0.380	20,000	0.3800	0.00%
2021-09-13	0.380	0.310	0.410	-	-	0	0	-	0.380	0.310	0.410	-	-	0	-	0.00%
2021-09-10	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2021-09-09	0.380	0.310	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.310	0.380	0.380	0.380	10,000	0.3800	22.58%
2021-09-08	0.310	0.310	0.400	-	-	0	0	-	0.310	0.310	0.400	-	-	0	-	0.00%
2021-09-07	0.310	0.300	-	-	-	0	0	-	0.310	0.300	-	-	-	0	-	0.00%
2021-09-06	0.310	0.305	-	-	-	0	0	-	0.310	0.305	-	-	-	0	-	0.00%
2021-09-03	0.310	0.290	0.400	-	-	0	0	-	0.310	0.290	0.400	-	-	0	-	0.00%
2021-09-02	0.310	0.300	-	-	-	0	0	-	0.310	0.300	-	-	-	0	-	0.00%
2021-09-01	0.310	0.310	0.400	0.310	0.310	90,000	27,900	0.3100	0.310	0.310	0.400	0.310	0.310	90,000	0.3100	-3.12%
2021-08-31	0.320	0.290	0.400	0.320	0.320	10,000	3,200	0.3200	0.320	0.290	0.400	0.320	0.320	10,000	0.3200	6.67%
2021-08-30	0.300	0.285	-	-	-	0	0	-	0.300	0.285	-	-	-	0	-	0.00%
2021-08-27	0.300	0.242	-	-	-	0	0	-	0.300	0.242	-	-	-	0	-	0.00%
2021-08-26	0.300	0.295	-	-	-	0	0	-	0.300	0.295	-	-	-	0	-	0.00%
2021-08-25	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2021-08-24	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2021-08-23	0.300	0.295	-	-	-	0	0	-	0.300	0.295	-	-	-	0	-	0.00%
2021-08-20	0.300	0.290	-	-	-	0	0	-	0.300	0.290	-	-	-	0	-	0.00%
2021-08-19	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	3.45%
2021-08-18	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2021-08-17	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2021-08-16	0.290	0.290	0.400	0.280	0.280	10,000	2,800	0.2800	0.290	0.290	0.400	0.280	0.280	10,000	0.2800	-4.92%
2021-08-13	0.305	0.290	0.400	0.305	0.305	50,000	15,100	0.3020	0.305	0.290	0.400	0.305	0.305	50,000	0.3020	5.17%
2021-08-12	0.290	0.270	-	-	-	0	0	-	0.290	0.270	-	-	-	0	-	0.00%
2021-08-11	0.290	0.290	0.400	0.290	0.330	20,000	6,200	0.3100	0.290	0.290	0.400	0.290	0.330	20,000	0.3100	0.00%
2021-08-10	0.290	0.260	0.325	-	-	0	0	-	0.290	0.260	0.325	-	-	0	-	0.00%
2021-08-09	0.290	0.260	0.320	0.290	0.290	50,000	14,500	0.2900	0.290	0.260	0.320	0.290	0.290	50,000	0.2900	-4.92%
2021-08-06	0.305	0.270	-	0.300	0.305	80,000	24,150	0.3019	0.305	0.270	-	0.300	0.305	80,000	0.3019	1.67%
2021-08-05	0.300	0.270	0.400	-	-	0	0	-	0.300	0.270	0.400	-	-	0	-	0.00%
2021-08-04	0.300	0.260	0.400	0.300	0.300	10,000	3,000	0.3000	0.300	0.260	0.400	0.300	0.300	10,000	0.3000	0.00%
2021-08-03	0.300	0.260	0.400	-	-	0	0	-	0.300	0.260	0.400	-	-	0	-	0.00%
2021-08-02	0.300	0.265	0.400	0.300	0.300	50,000	15,000	0.3000	0.300	0.265	0.400	0.300	0.300	50,000	0.3000	-1.64%
2021-07-30	0.305	0.255	0.400	-	-	0	0	-	0.305	0.255	0.400	-	-	0	-	0.00%
2021-07-29	0.305	0.270	0.400	-	-	0	0	-	0.305	0.270	0.400	-	-	0	-	0.00%
2021-07-28	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2021-07-27	0.305	0.305	0.400	-	-	0	0	-	0.305	0.305	0.400	-	-	0	-	1.67%
2021-07-26	0.300	0.250	0.400	0.300	0.300	10,000	3,000	0.3000	0.300	0.250	0.400	0.300	0.300	10,000	0.3000	-6.25%
2021-07-23	0.320	0.231	0.395	0.320	0.320	10,000	3,200	0.3200	0.320	0.231	0.395	0.320	0.320	10,000	0.3200	16.36%
2021-07-22	0.275	0.250	0.340	-	-	0	0	-	0.275	0.250	0.340	-	-	0	-	0.00%
2021-07-21	0.275	0.275	0.390	-	-	0	0	-	0.275	0.275	0.390	-	-	0	-	0.00%
2021-07-20	0.275	0.245	0.390	0.275	0.350	70,000	23,550	0.3364	0.275	0.245	0.390	0.275	0.350	70,000	0.3364	0.00%
2021-07-19	0.275	0.275	0.330	0.270	0.270	30,000	8,100	0.2700	0.275	0.275	0.330	0.270	0.270	30,000	0.2700	5.77%
2021-07-16	0.260	0.260	0.335	0.260	0.260	90,000	23,400	0.2600	0.260	0.260	0.335	0.260	0.260	90,000	0.2600	-13.33%
2021-07-15	0.300	-	0.330	-	-	0	0	-	0.300	-	0.330	-	-	0	-	0.00%
2021-07-14	0.300	-	0.350	-	-	0	0	-	0.300	-	0.350	-	-	0	-	0.00%
2021-07-13	0.300	-	0.370	-	-	0	0	-	0.300	-	0.370	-	-	0	-	0.00%
2021-07-12	0.300	-	0.370	0.300	0.300	20,000	6,000	0.3000	0.300	-	0.370	0.300	0.300	20,000	0.3000	-6.25%
2021-07-09	0.320	0.335	0.420	-	-	0	0	-	0.320	0.335	0.420	-	-	0	-	3.23%
2021-07-08	0.310	-	0.380	-	-	0	0	-	0.310	-	0.380	-	-	0	-	0.00%
2021-07-07	0.310	0.265	0.400	0.310	0.400	90,000	31,750	0.3528	0.310	0.265	0.400	0.310	0.400	90,000	0.3528	1.64%
2021-07-06	0.305	0.305	-	0.305	0.305	20,000	6,100	0.3050	0.305	0.305	-	0.305	0.305	20,000	0.3050	0.00%
2021-07-05	0.305	0.305	0.390	0.300	0.300	10,000	3,000	0.3000	0.305	0.305	0.390	0.300	0.300	10,000	0.3000	8.93%
2021-07-02	0.280	0.280	0.300	0.250	0.300	70,000	18,500	0.2643	0.280	0.280	0.300	0.250	0.300	70,000	0.2643	19.15%
2021-06-30	0.235	0.211	0.260	-	-	0	0	-	0.235	0.211	0.260	-	-	0	-	0.00%
2021-06-29	0.235	0.211	0.260	-	-	0	0	-	0.235	0.211	0.260	-	-	0	-	0.00%
2021-06-28	0.235	0.212	0.260	-	-	0	0	-	0.235	0.212	0.260	-	-	0	-	0.00%
2021-06-25	0.235	0.220	-	-	-	0	0	-	0.235	0.220	-	-	-	0	-	0.00%
2021-06-24	0.235	0.235	-	0.233	0.235	50,000	11,710	0.2342	0.235	0.235	-	0.233	0.235	50,000	0.2342	1.73%
2021-06-23	0.231	0.231	-	-	-	0	0	-	0.231	0.231	-	-	-	0	-	2.67%
2021-06-22	0.225	0.218	-	0.225	0.225	50,000	11,250	0.2250	0.225	0.218	-	0.225	0.225	50,000	0.2250	3.69%
2021-06-21	0.217	0.205	-	-	-	0	0	-	0.217	0.205	-	-	-	0	-	0.46%
2021-06-18	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	1.89%
2021-06-17	0.212	0.212	-	0.205	0.211	80,000	16,660	0.2083	0.212	0.212	-	0.205	0.211	80,000	0.2083	1.92%
2021-06-16	0.208	0.208	-	0.200	0.200	20,000	4,000	0.2000	0.208	0.208	-	0.200	0.200	20,000	0.2000	6.67%
2021-06-15	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	0.00%
2021-06-11	0.195	0.190	-	-	-	0	0	-	0.195	0.190	-	-	-	0	-	0.00%
2021-06-10	0.195	0.195	-	0.180	0.180	30,000	5,400	0.1800	0.195	0.195	-	0.180	0.180	30,000	0.1800	9.55%
2021-06-09	0.178	0.175	-	-	-	0	0	-	0.178	0.175	-	-	-	0	-	0.00%
2021-06-08	0.178	0.178	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	1.71%
2021-06-07	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	2.94%
2021-06-04	0.170	0.160	-	0.170	0.170	10,000	1,700	0.1700	0.170	0.160	-	0.170	0.170	10,000	0.1700	0.00%
2021-06-03	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2021-06-02	0.170	0.103	-	-	-	0	0	-	0.170	0.103	-	-	-	0	-	0.00%
2021-06-01	0.170	0.148	-	-	-	0	0	-	0.170	0.148	-	-	-	0	-	0.00%
2021-05-31	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2021-05-28	0.170	0.170	-	0.170	0.170	10,000	1,700	0.1700	0.170	0.170	-	0.170	0.170	10,000	0.1700	-2.86%
2021-05-27	0.175	0.105	-	-	-	0	0	-	0.175	0.105	-	-	-	0	-	0.00%
2021-05-26	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2021-05-25	0.175	0.106	-	-	-	0	0	-	0.175	0.106	-	-	-	0	-	0.00%
2021-05-24	0.175	0.168	-	-	-	0	0	-	0.175	0.168	-	-	-	0	-	0.00%
2021-05-21	0.175	0.175	-	0.170	0.170	60,000	10,200	0.1700	0.175	0.175	-	0.170	0.170	60,000	0.1700	-8.85%
2021-05-20	0.192	0.175	-	-	-	0	0	-	0.192	0.175	-	-	-	0	-	0.00%
2021-05-18	0.192	0.170	-	-	-	0	0	-	0.192	0.170	-	-	-	0	-	0.00%
2021-05-17	0.192	0.170	-	0.192	0.192	40,000	7,660	0.1915	0.192	0.170	-	0.192	0.192	40,000	0.1915	0.00%
2021-05-14	0.192	0.192	-	0.192	0.192	60,000	11,520	0.1920	0.192	0.192	-	0.192	0.192	60,000	0.1920	-4.48%
2021-05-13	0.201	0.190	-	-	-	0	0	-	0.201	0.190	-	-	-	0	-	0.00%
2021-05-12	0.201	0.201	-	0.201	0.203	30,000	6,070	0.2023	0.201	0.201	-	0.201	0.203	30,000	0.2023	-0.99%
2021-05-11	0.203	0.203	-	0.201	0.201	20,000	4,020	0.2010	0.203	0.203	-	0.201	0.201	20,000	0.2010	0.00%
2021-05-10	0.203	0.203	-	0.201	0.203	40,000	8,060	0.2015	0.203	0.203	-	0.201	0.203	40,000	0.2015	-3.33%
2021-05-07	0.210	0.201	-	0.200	0.200	90,000	17,960	0.1996	0.210	0.201	-	0.200	0.200	90,000	0.1996	3.96%
2021-05-06	0.202	0.200	-	-	-	0	0	-	0.202	0.200	-	-	-	0	-	0.00%
2021-05-05	0.202	0.201	-	-	-	0	0	-	0.202	0.201	-	-	-	0	-	0.00%
2021-05-04	0.202	0.201	-	-	-	0	0	-	0.202	0.201	-	-	-	0	-	0.00%
2021-05-03	0.202	0.200	-	0.201	0.202	440,000	88,450	0.2010	0.202	0.200	-	0.201	0.202	440,000	0.2010	-4.72%
2021-04-30	0.212	0.210	-	-	-	0	0	-	0.212	0.210	-	-	-	0	-	0.00%
2021-04-29	0.212	0.212	-	0.202	0.202	120,000	24,720	0.2060	0.212	0.212	-	0.202	0.202	120,000	0.2060	8.72%
2021-04-28	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	2.63%
2021-04-27	0.190	0.186	-	0.190	0.210	40,000	8,100	0.2025	0.190	0.186	-	0.190	0.210	40,000	0.2025	-17.39%
2021-04-26	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2021-04-23	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	15.00%
2021-04-22	0.200	-	-	0.200	0.220	30,000	6,400	0.2133	0.200	-	-	0.200	0.220	30,000	0.2133	-13.04%
2021-04-21	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2021-04-20	0.230	0.230	-	0.195	0.195	20,000	3,900	0.1950	0.230	0.230	-	0.195	0.195	20,000	0.1950	6.98%
2021-04-19	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	7.50%
2021-04-16	0.200	0.196	-	0.200	0.220	60,000	12,500	0.2083	0.200	0.196	-	0.200	0.220	60,000	0.2083	-13.04%
2021-04-15	0.230	0.210	0.370	0.230	0.285	150,000	37,350	0.2490	0.230	0.210	0.370	0.230	0.285	150,000	0.2490	-19.30%
2021-04-14	0.285	-	0.300	0.285	0.330	30,000	9,150	0.3050	0.285	-	0.300	0.285	0.330	30,000	0.3050	-9.52%
2021-04-13	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2021-04-12	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	-3.08%
2021-04-09	0.325	0.240	0.325	-	-	0	0	-	0.325	0.240	0.325	-	-	0	-	-4.41%
2021-04-08	0.340	-	0.355	-	-	0	0	-	0.340	-	0.355	-	-	0	-	0.00%
2021-04-07	0.340	0.230	0.325	0.229	0.350	90,000	26,840	0.2982	0.340	0.230	0.325	0.229	0.350	90,000	0.2982	48.47%
2021-04-01	0.229	0.200	-	-	-	10,000	2,000	0.2000	0.229	0.200	-	-	-	10,000	0.2000	0.00%
2021-03-31	0.229	-	0.230	-	-	0	0	-	0.229	-	0.230	-	-	0	-	0.00%
2021-03-30	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	-0.43%
2021-03-29	0.230	-	0.247	-	-	110,000	25,300	0.2300	0.230	-	0.247	-	-	110,000	0.2300	0.00%
2021-03-26	0.230	-	0.243	-	-	10,000	2,000	0.2000	0.230	-	0.243	-	-	10,000	0.2000	0.00%
2021-03-25	0.230	-	0.270	-	-	0	0	-	0.230	-	0.270	-	-	0	-	0.00%
2021-03-24	0.230	0.230	0.265	0.230	0.380	120,000	32,260	0.2688	0.230	0.230	0.265	0.230	0.380	120,000	0.2688	0.00%
2021-03-23	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2021-03-22	0.230	0.115	-	0.230	0.230	10,000	2,300	0.2300	0.230	0.115	-	0.230	0.230	10,000	0.2300	0.00%
2021-03-19	0.230	0.090	0.230	-	-	0	0	-	0.230	0.090	0.230	-	-	0	-	0.00%
2021-03-18	0.230	0.090	-	-	-	0	0	-	0.230	0.090	-	-	-	0	-	0.00%
2021-03-17	0.230	0.205	-	0.230	0.230	40,000	9,200	0.2300	0.230	0.205	-	0.230	0.230	40,000	0.2300	-6.12%
2021-03-16	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2021-03-15	0.245	-	0.345	0.245	0.245	3,110,000	761,950	0.2450	0.245	-	0.345	0.245	0.245	3,110,000	0.2450	0.00%
2021-03-12	0.245	0.222	0.245	-	-	0	0	-	0.245	0.222	0.245	-	-	0	-	0.00%
2021-03-11	0.245	0.245	0.250	0.200	0.250	270,000	60,070	0.2225	0.245	0.245	0.250	0.200	0.250	270,000	0.2225	-25.76%
2021-03-10	0.330	0.248	0.330	-	-	0	0	-	0.330	0.248	0.330	-	-	0	-	0.00%
2021-03-09	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2021-03-08	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2021-03-05	0.330	0.270	0.370	-	-	0	0	-	0.330	0.270	0.370	-	-	0	-	0.00%
2021-03-04	0.330	0.275	0.330	0.330	0.330	10,000	3,300	0.3300	0.330	0.275	0.330	0.330	0.330	10,000	0.3300	0.00%
2021-03-03	0.330	0.285	0.375	0.330	0.330	40,000	13,200	0.3300	0.330	0.285	0.375	0.330	0.330	40,000	0.3300	0.00%
2021-03-02	0.330	0.325	0.380	0.305	0.400	380,000	127,500	0.3355	0.330	0.325	0.380	0.305	0.400	380,000	0.3355	-23.26%
2021-03-01	0.430	0.405	0.455	0.220	0.475	1,470,000	574,000	0.3905	0.430	0.405	0.455	0.220	0.475	1,470,000	0.3905	95.45%
2021-02-26	0.220	0.220	0.249	0.130	0.295	670,000	134,840	0.2013	0.220	0.220	0.249	0.130	0.295	670,000	0.2013	131.58%
2021-02-25	0.095	0.095	0.140	-	-	0	0	-	0.095	0.095	0.140	-	-	0	-	0.00%
2021-02-24	0.095	0.094	0.145	0.095	0.095	10,000	950	0.0950	0.095	0.094	0.145	0.095	0.095	10,000	0.0950	-5.94%
2021-02-23	0.101	0.101	0.145	-	-	0	0	-	0.101	0.101	0.145	-	-	0	-	1.00%
2021-02-22	0.100	0.095	0.150	0.100	0.100	10,000	1,000	0.1000	0.100	0.095	0.150	0.100	0.100	10,000	0.1000	-6.54%
2021-02-19	0.107	0.092	0.150	-	-	0	0	-	0.107	0.092	0.150	-	-	0	-	0.00%
2021-02-18	0.107	0.092	0.150	-	-	0	0	-	0.107	0.092	0.150	-	-	0	-	0.00%
2021-02-17	0.107	0.091	0.295	-	-	0	0	-	0.107	0.091	0.295	-	-	0	-	0.00%
2021-02-16	0.107	0.092	0.150	-	-	0	0	-	0.107	0.092	0.150	-	-	0	-	0.00%
2021-02-11	0.107	0.091	0.150	-	-	0	0	-	0.107	0.091	0.150	-	-	0	-	0.00%
2021-02-10	0.107	0.085	0.150	-	-	0	0	-	0.107	0.085	0.150	-	-	0	-	0.00%
2021-02-09	0.107	0.100	0.150	-	-	0	0	-	0.107	0.100	0.150	-	-	0	-	0.00%
2021-02-08	0.107	0.100	0.150	-	-	0	0	-	0.107	0.100	0.150	-	-	0	-	0.00%
2021-02-05	0.107	0.100	0.150	-	-	0	0	-	0.107	0.100	0.150	-	-	0	-	0.00%
2021-02-04	0.107	0.107	0.130	0.107	0.107	20,000	2,140	0.1070	0.107	0.107	0.130	0.107	0.107	20,000	0.1070	0.94%
2021-02-03	0.106	0.091	-	-	-	0	0	-	0.106	0.091	-	-	-	0	-	0.00%
2021-02-02	0.106	0.090	0.130	-	-	0	0	-	0.106	0.090	0.130	-	-	0	-	0.00%
2021-02-01	0.106	0.090	0.130	-	-	0	0	-	0.106	0.090	0.130	-	-	0	-	0.00%
2021-01-29	0.106	0.091	0.150	0.096	0.106	50,000	4,950	0.0990	0.106	0.091	0.150	0.096	0.106	50,000	0.0990	-11.67%
2021-01-28	0.120	0.097	0.138	-	-	0	0	-	0.120	0.097	0.138	-	-	0	-	0.00%
2021-01-27	0.120	0.100	0.129	0.120	0.120	30,000	3,600	0.1200	0.120	0.100	0.129	0.120	0.120	30,000	0.1200	0.00%
2021-01-26	0.120	0.110	0.130	-	-	0	0	-	0.120	0.110	0.130	-	-	0	-	0.00%
2021-01-25	0.120	0.120	-	0.101	0.135	270,000	32,510	0.1204	0.120	0.120	-	0.101	0.135	270,000	0.1204	-14.89%
2021-01-22	0.141	0.131	-	-	-	0	0	-	0.141	0.131	-	-	-	0	-	0.00%
2021-01-21	0.141	0.130	-	0.140	0.180	210,000	30,740	0.1464	0.141	0.130	-	0.140	0.180	210,000	0.1464	-17.06%
2021-01-20	0.170	0.160	0.300	-	-	0	0	-	0.170	0.160	0.300	-	-	0	-	0.00%
2021-01-19	0.170	0.160	0.180	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2021-01-18	0.170	0.160	0.300	-	-	0	0	-	0.170	0.160	0.300	-	-	0	-	0.00%
2021-01-15	0.170	0.160	0.180	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2021-01-14	0.170	0.160	0.300	-	-	0	0	-	0.170	0.160	0.300	-	-	0	-	0.00%
2021-01-13	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2021-01-12	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2021-01-11	0.170	0.160	0.185	-	-	0	0	-	0.170	0.160	0.185	-	-	0	-	0.00%
2021-01-08	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2021-01-07	0.170	0.160	0.190	-	-	0	0	-	0.170	0.160	0.190	-	-	0	-	0.00%
2021-01-06	0.170	0.160	0.201	0.170	0.170	10,000	1,700	0.1700	0.170	0.160	0.201	0.170	0.170	10,000	0.1700	-5.56%
2021-01-05	0.180	0.160	0.220	0.180	0.200	20,000	3,800	0.1900	0.180	0.160	0.220	0.180	0.200	20,000	0.1900	-10.00%
2021-01-04	0.200	0.200	0.224	-	-	0	0	-	0.200	0.200	0.224	-	-	0	-	0.00%
2020-12-31	0.200	-	-	0.200	0.200	10,000	2,000	0.2000	0.200	-	-	0.200	0.200	10,000	0.2000	-9.09%
2020-12-30	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2020-12-29	0.220	0.201	0.300	0.220	0.250	30,000	7,000	0.2333	0.220	0.201	0.300	0.220	0.250	30,000	0.2333	-15.38%
2020-12-28	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-24	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-23	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-22	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-21	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-18	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-17	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-16	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-15	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-14	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-11	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-10	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-09	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-08	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-07	0.260	0.029	0.300	-	-	0	0	-	0.260	0.029	0.300	-	-	0	-	0.00%
2020-12-04	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-03	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-02	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-12-01	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-11-30	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-11-27	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2020-11-26	0.260	-	0.260	0.260	0.260	20,000	5,200	0.2600	0.260	-	0.260	0.260	0.260	20,000	0.2600	-11.86%
2020-11-25	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2020-11-24	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2020-11-23	0.295	0.200	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	0.200	0.295	0.295	0.295	10,000	0.2950	11.32%
2020-11-20	0.265	0.111	0.295	0.265	0.270	80,000	21,250	0.2656	0.265	0.111	0.295	0.265	0.270	80,000	0.2656	11.34%
2020-11-19	0.238	-	0.270	-	-	0	0	-	0.238	-	0.270	-	-	0	-	0.00%
2020-11-18	0.238	-	0.270	-	-	0	0	-	0.238	-	0.270	-	-	0	-	0.00%
2020-11-17	0.238	-	0.260	-	-	0	0	-	0.238	-	0.260	-	-	0	-	0.00%
2020-11-16	0.238	-	0.260	-	-	0	0	-	0.238	-	0.260	-	-	0	-	0.00%
2020-11-13	0.238	-	0.270	-	-	0	0	-	0.238	-	0.270	-	-	0	-	0.00%
2020-11-12	0.238	-	0.270	-	-	0	0	-	0.238	-	0.270	-	-	0	-	0.00%
2020-11-11	0.238	-	-	0.238	0.238	50,000	11,900	0.2380	0.238	-	-	0.238	0.238	50,000	0.2380	9.17%
2020-11-10	0.218	-	0.250	-	-	0	0	-	0.218	-	0.250	-	-	0	-	0.00%
2020-11-09	0.218	-	0.238	-	-	0	0	-	0.218	-	0.238	-	-	0	-	0.00%
2020-11-06	0.218	-	-	0.218	0.218	20,000	4,360	0.2180	0.218	-	-	0.218	0.218	20,000	0.2180	10.10%
2020-11-05	0.198	0.150	-	0.198	0.198	30,000	5,940	0.1980	0.198	0.150	-	0.198	0.198	30,000	0.1980	11.24%
2020-11-04	0.178	0.150	0.190	0.178	0.178	30,000	5,340	0.1780	0.178	0.150	0.190	0.178	0.178	30,000	0.1780	-1.11%
2020-11-03	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-11-02	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-10-30	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-29	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-10-28	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-10-27	0.180	0.150	0.180	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2020-10-23	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-10-22	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-21	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2020-10-20	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-10-19	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-16	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-15	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-14	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-12	0.180	0.155	0.295	-	-	0	0	-	0.180	0.155	0.295	-	-	0	-	0.00%
2020-10-09	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-08	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-07	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-06	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-10-05	0.180	0.155	0.295	-	-	0	0	-	0.180	0.155	0.295	-	-	0	-	0.00%
2020-09-30	0.180	0.150	0.275	-	-	0	0	-	0.180	0.150	0.275	-	-	0	-	0.00%
2020-09-29	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-09-28	0.180	0.150	0.300	-	-	0	0	-	0.180	0.150	0.300	-	-	0	-	0.00%
2020-09-25	0.180	0.150	0.290	-	-	0	0	-	0.180	0.150	0.290	-	-	0	-	0.00%
2020-09-24	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-09-23	0.180	0.150	0.290	-	-	0	0	-	0.180	0.150	0.290	-	-	0	-	0.00%
2020-09-22	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-09-21	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-09-18	0.180	0.150	0.290	-	-	0	0	-	0.180	0.150	0.290	-	-	0	-	0.00%
2020-09-17	0.180	0.150	0.290	-	-	0	0	-	0.180	0.150	0.290	-	-	0	-	0.00%
2020-09-16	0.180	0.150	0.290	-	-	0	0	-	0.180	0.150	0.290	-	-	0	-	0.00%
2020-09-15	0.180	0.150	0.295	-	-	0	0	-	0.180	0.150	0.295	-	-	0	-	0.00%
2020-09-14	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-11	0.180	0.160	0.275	-	-	0	0	-	0.180	0.160	0.275	-	-	0	-	0.00%
2020-09-10	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-09	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-08	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-07	0.180	0.160	0.280	-	-	0	0	-	0.180	0.160	0.280	-	-	0	-	0.00%
2020-09-04	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-03	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-02	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-09-01	0.180	0.160	0.300	-	-	0	0	-	0.180	0.160	0.300	-	-	0	-	0.00%
2020-08-31	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-08-28	0.180	0.160	0.295	-	-	0	0	-	0.180	0.160	0.295	-	-	0	-	0.00%
2020-08-27	0.180	0.160	0.280	-	-	0	0	-	0.180	0.160	0.280	-	-	0	-	0.00%
2020-08-26	0.180	0.160	0.275	-	-	0	0	-	0.180	0.160	0.275	-	-	0	-	0.00%
2020-08-25	0.180	0.118	0.180	-	-	0	0	-	0.180	0.118	0.180	-	-	0	-	0.00%
2020-08-24	0.180	0.170	0.295	0.180	0.180	20,000	3,600	0.1800	0.180	0.170	0.295	0.180	0.180	20,000	0.1800	-10.00%
2020-08-21	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-20	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-19	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-18	0.200	0.170	0.295	-	-	0	0	-	0.200	0.170	0.295	-	-	0	-	0.00%
2020-08-17	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-14	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-13	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-12	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-11	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-10	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-07	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-06	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-05	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-04	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-08-03	0.200	0.180	0.295	-	-	0	0	-	0.200	0.180	0.295	-	-	0	-	0.00%
2020-07-31	0.200	0.195	0.295	-	-	0	0	-	0.200	0.195	0.295	-	-	0	-	0.00%
2020-07-30	0.200	0.195	0.295	-	-	0	0	-	0.200	0.195	0.295	-	-	0	-	0.00%
2020-07-29	0.200	0.195	0.295	-	-	0	0	-	0.200	0.195	0.295	-	-	0	-	0.00%
2020-07-28	0.200	0.200	0.295	-	-	0	0	-	0.200	0.200	0.295	-	-	0	-	0.00%
2020-07-27	0.200	0.200	0.295	-	-	0	0	-	0.200	0.200	0.295	-	-	0	-	0.00%
2020-07-24	0.200	0.200	0.295	-	-	0	0	-	0.200	0.200	0.295	-	-	0	-	0.00%
2020-07-23	0.200	0.200	0.295	-	-	0	0	-	0.200	0.200	0.295	-	-	0	-	0.00%
2020-07-22	0.200	0.200	0.295	0.200	0.200	10,000	2,000	0.2000	0.200	0.200	0.295	0.200	0.200	10,000	0.2000	-9.09%
2020-07-21	0.220	0.200	0.295	-	-	0	0	-	0.220	0.200	0.295	-	-	0	-	0.00%
2020-07-20	0.220	0.200	0.315	-	-	0	0	-	0.220	0.200	0.315	-	-	0	-	0.00%
2020-07-17	0.220	0.090	0.315	-	-	0	0	-	0.220	0.090	0.315	-	-	0	-	0.00%
2020-07-16	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-07-15	0.220	0.087	0.315	-	-	0	0	-	0.220	0.087	0.315	-	-	0	-	0.00%
2020-07-14	0.220	0.083	0.315	-	-	0	0	-	0.220	0.083	0.315	-	-	0	-	0.00%
2020-07-13	0.220	0.095	0.325	-	-	0	0	-	0.220	0.095	0.325	-	-	0	-	0.00%
2020-07-10	0.220	0.097	0.315	-	-	0	0	-	0.220	0.097	0.315	-	-	0	-	0.00%
2020-07-09	0.220	0.220	0.230	-	-	0	0	-	0.220	0.220	0.230	-	-	0	-	0.00%
2020-07-08	0.220	0.116	0.315	-	-	0	0	-	0.220	0.116	0.315	-	-	0	-	0.00%
2020-07-07	0.220	0.086	0.295	-	-	0	0	-	0.220	0.086	0.295	-	-	0	-	0.00%
2020-07-06	0.220	0.220	0.325	-	-	0	0	-	0.220	0.220	0.325	-	-	0	-	0.00%
2020-07-03	0.220	0.157	0.325	-	-	0	0	-	0.220	0.157	0.325	-	-	0	-	0.00%
2020-07-02	0.220	0.220	0.325	-	-	0	0	-	0.220	0.220	0.325	-	-	0	-	0.00%
2020-06-30	0.220	0.220	0.325	-	-	0	0	-	0.220	0.220	0.325	-	-	0	-	0.00%
2020-06-29	0.220	0.220	0.325	0.220	0.220	40,000	8,800	0.2200	0.220	0.220	0.325	0.220	0.220	40,000	0.2200	-4.35%
2020-06-26	0.230	0.230	0.325	0.230	0.230	320,000	73,600	0.2300	0.230	0.230	0.325	0.230	0.230	320,000	0.2300	-11.54%
2020-06-24	0.260	0.230	0.325	-	-	0	0	-	0.260	0.230	0.325	-	-	0	-	0.00%
2020-06-23	0.260	0.250	0.325	-	-	0	0	-	0.260	0.250	0.325	-	-	0	-	0.00%
2020-06-22	0.260	0.182	0.325	-	-	0	0	-	0.260	0.182	0.325	-	-	0	-	0.00%
2020-06-19	0.260	0.230	0.325	-	-	0	0	-	0.260	0.230	0.325	-	-	0	-	0.00%
2020-06-18	0.260	0.181	0.315	-	-	0	0	-	0.260	0.181	0.315	-	-	0	-	0.00%
2020-06-17	0.260	0.250	0.315	-	-	0	0	-	0.260	0.250	0.315	-	-	0	-	0.00%
2020-06-16	0.260	0.260	0.315	0.245	0.300	110,000	32,450	0.2950	0.260	0.260	0.315	0.245	0.300	110,000	0.2950	-13.33%
2020-06-15	0.300	0.222	0.320	-	-	0	0	-	0.300	0.222	0.320	-	-	0	-	0.00%
2020-06-12	0.300	0.221	0.320	-	-	0	0	-	0.300	0.221	0.320	-	-	0	-	0.00%
2020-06-11	0.300	0.222	0.320	-	-	0	0	-	0.300	0.222	0.320	-	-	0	-	0.00%
2020-06-10	0.300	0.167	0.330	-	-	0	0	-	0.300	0.167	0.330	-	-	0	-	0.00%
2020-06-09	0.300	0.181	0.320	-	-	0	0	-	0.300	0.181	0.320	-	-	0	-	0.00%
2020-06-08	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2020-06-05	0.300	0.193	0.300	-	-	0	0	-	0.300	0.193	0.300	-	-	0	-	0.00%
2020-06-04	0.300	0.231	0.330	-	-	0	0	-	0.300	0.231	0.330	-	-	0	-	0.00%
2020-06-03	0.300	0.225	0.330	-	-	0	0	-	0.300	0.225	0.330	-	-	0	-	0.00%
2020-06-02	0.300	0.243	0.300	-	-	0	0	-	0.300	0.243	0.300	-	-	0	-	0.00%
2020-06-01	0.300	0.231	0.300	0.280	0.300	3,990,000	1,139,000	0.2855	0.300	0.231	0.300	0.280	0.300	3,990,000	0.2855	0.00%
2020-05-29	0.300	0.220	0.350	-	-	0	0	-	0.300	0.220	0.350	-	-	0	-	0.00%
2020-05-28	0.300	0.220	0.300	0.240	0.300	700,000	173,500	0.2479	0.300	0.220	0.300	0.240	0.300	700,000	0.2479	13.21%
2020-05-27	0.265	0.250	0.380	0.250	0.265	20,000	5,150	0.2575	0.265	0.250	0.380	0.250	0.265	20,000	0.2575	-32.91%
2020-05-26	0.395	0.255	0.425	-	-	0	0	-	0.395	0.255	0.425	-	-	0	-	0.00%
2020-05-25	0.395	0.198	0.395	-	-	0	0	-	0.395	0.198	0.395	-	-	0	-	0.00%
2020-05-22	0.395	0.244	0.425	-	-	0	0	-	0.395	0.244	0.425	-	-	0	-	0.00%
2020-05-21	0.395	0.214	0.445	-	-	0	0	-	0.395	0.214	0.445	-	-	0	-	0.00%
2020-05-20	0.395	-	0.435	-	-	0	0	-	0.395	-	0.435	-	-	0	-	0.00%
2020-05-19	0.395	0.265	0.435	-	-	0	0	-	0.395	0.265	0.435	-	-	0	-	0.00%
2020-05-18	0.395	0.290	0.400	0.395	0.430	120,000	48,400	0.4033	0.395	0.290	0.400	0.395	0.430	120,000	0.4033	12.86%
2020-05-15	0.350	0.255	0.550	-	-	0	0	-	0.350	0.255	0.550	-	-	0	-	0.00%
2020-05-14	0.350	0.237	0.445	-	-	0	0	-	0.350	0.237	0.445	-	-	0	-	0.00%
2020-05-13	0.350	0.350	0.445	0.222	0.222	10,000	2,220	0.2220	0.350	0.350	0.445	0.222	0.222	10,000	0.2220	-18.60%
2020-05-12	0.430	0.225	0.600	-	-	0	0	-	0.430	0.225	0.600	-	-	0	-	0.00%
2020-05-11	0.430	0.221	0.600	-	-	0	0	-	0.430	0.221	0.600	-	-	0	-	0.00%
2020-05-08	0.430	0.220	0.600	-	-	0	0	-	0.430	0.220	0.600	-	-	0	-	0.00%
2020-05-07	0.430	0.255	0.600	-	-	0	0	-	0.430	0.255	0.600	-	-	0	-	0.00%
2020-05-06	0.430	0.100	0.600	-	-	0	0	-	0.430	0.100	0.600	-	-	0	-	0.00%
2020-05-05	0.430	0.275	0.810	-	-	0	0	-	0.430	0.275	0.810	-	-	0	-	0.00%
2020-05-04	0.430	0.231	0.600	-	-	0	0	-	0.430	0.231	0.600	-	-	0	-	0.00%
2020-04-29	0.430	-	0.600	-	-	0	0	-	0.430	-	0.600	-	-	0	-	0.00%
2020-04-28	0.430	0.201	0.600	-	-	0	0	-	0.430	0.201	0.600	-	-	0	-	0.00%
2020-04-27	0.430	0.204	0.600	-	-	0	0	-	0.430	0.204	0.600	-	-	0	-	0.00%
2020-04-24	0.430	0.204	0.520	-	-	0	0	-	0.430	0.204	0.520	-	-	0	-	0.00%
2020-04-23	0.430	0.201	0.600	-	-	0	0	-	0.430	0.201	0.600	-	-	0	-	0.00%
2020-04-22	0.430	0.320	0.600	-	-	0	0	-	0.430	0.320	0.600	-	-	0	-	0.00%
2020-04-21	0.430	0.100	0.600	-	-	0	0	-	0.430	0.100	0.600	-	-	0	-	0.00%
2020-04-20	0.430	0.330	0.430	-	-	0	0	-	0.430	0.330	0.430	-	-	0	-	-1.15%
2020-04-17	0.435	0.100	0.450	-	-	0	0	-	0.435	0.100	0.450	-	-	0	-	0.00%
2020-04-16	0.435	0.210	0.570	-	-	0	0	-	0.435	0.210	0.570	-	-	0	-	0.00%
2020-04-15	0.435	0.100	0.570	-	-	0	0	-	0.435	0.100	0.570	-	-	0	-	0.00%
2020-04-14	0.435	0.100	0.435	-	-	0	0	-	0.435	0.100	0.435	-	-	0	-	0.00%
2020-04-09	0.435	0.100	0.440	-	-	0	0	-	0.435	0.100	0.440	-	-	0	-	0.00%
2020-04-08	0.435	0.100	0.440	-	-	0	0	-	0.435	0.100	0.440	-	-	0	-	0.00%
2020-04-07	0.435	0.100	0.440	-	-	0	0	-	0.435	0.100	0.440	-	-	0	-	0.00%
2020-04-06	0.435	0.180	0.810	-	-	0	0	-	0.435	0.180	0.810	-	-	0	-	0.00%
2020-04-03	0.435	0.166	0.570	-	-	0	0	-	0.435	0.166	0.570	-	-	0	-	0.00%
2020-04-02	0.435	0.100	0.450	-	-	0	0	-	0.435	0.100	0.450	-	-	0	-	0.00%
2020-04-01	0.435	0.137	0.450	-	-	0	0	-	0.435	0.137	0.450	-	-	0	-	0.00%
2020-03-31	0.435	0.100	0.435	-	-	0	0	-	0.435	0.100	0.435	-	-	0	-	-1.14%
2020-03-30	0.440	0.228	0.440	-	-	0	0	-	0.440	0.228	0.440	-	-	0	-	0.00%
2020-03-27	0.440	0.218	0.440	-	-	0	0	-	0.440	0.218	0.440	-	-	0	-	0.00%
2020-03-26	0.440	0.202	0.810	-	-	0	0	-	0.440	0.202	0.810	-	-	0	-	0.00%
2020-03-25	0.440	0.222	0.450	-	-	0	0	-	0.440	0.222	0.450	-	-	0	-	0.00%
2020-03-24	0.440	0.203	0.570	-	-	0	0	-	0.440	0.203	0.570	-	-	0	-	0.00%
2020-03-23	0.440	0.210	0.570	-	-	0	0	-	0.440	0.210	0.570	-	-	0	-	0.00%
2020-03-20	0.440	-	0.560	-	-	0	0	-	0.440	-	0.560	-	-	0	-	0.00%
2020-03-19	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2020-03-18	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2020-03-17	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2020-03-16	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2020-03-13	0.440	0.050	0.440	0.445	0.445	10,000	4,450	0.4450	0.440	0.050	0.440	0.445	0.445	10,000	0.4450	4.76%
2020-03-12	0.420	0.050	0.440	-	-	0	0	-	0.420	0.050	0.440	-	-	0	-	0.00%
2020-03-11	0.420	0.201	0.445	-	-	0	0	-	0.420	0.201	0.445	-	-	0	-	0.00%
2020-03-10	0.420	0.050	0.420	-	-	0	0	-	0.420	0.050	0.420	-	-	0	-	0.00%
2020-03-09	0.420	0.050	0.440	-	-	0	0	-	0.420	0.050	0.440	-	-	0	-	0.00%
2020-03-06	0.420	0.204	0.445	-	-	0	0	-	0.420	0.204	0.445	-	-	0	-	0.00%
2020-03-05	0.420	0.204	0.445	-	-	0	0	-	0.420	0.204	0.445	-	-	0	-	0.00%
2020-03-04	0.420	0.204	0.445	-	-	0	0	-	0.420	0.204	0.445	-	-	0	-	0.00%
2020-03-03	0.420	0.050	0.445	-	-	0	0	-	0.420	0.050	0.445	-	-	0	-	0.00%
2020-03-02	0.420	0.050	0.445	-	-	0	0	-	0.420	0.050	0.445	-	-	0	-	0.00%
2020-02-28	0.420	0.050	0.500	0.420	0.420	10,000	4,200	0.4200	0.420	0.050	0.500	0.420	0.420	10,000	0.4200	-2.33%
2020-02-27	0.430	0.113	0.470	-	-	0	0	-	0.430	0.113	0.470	-	-	0	-	0.00%
2020-02-26	0.430	0.091	0.610	-	-	0	0	-	0.430	0.091	0.610	-	-	0	-	0.00%
2020-02-25	0.430	0.052	0.500	-	-	0	0	-	0.430	0.052	0.500	-	-	0	-	0.00%
2020-02-24	0.430	0.050	0.580	-	-	0	0	-	0.430	0.050	0.580	-	-	0	-	0.00%
2020-02-21	0.430	0.111	0.610	-	-	0	0	-	0.430	0.111	0.610	-	-	0	-	0.00%
2020-02-20	0.430	0.112	0.610	-	-	0	0	-	0.430	0.112	0.610	-	-	0	-	0.00%
2020-02-19	0.430	0.131	0.430	-	-	0	0	-	0.430	0.131	0.430	-	-	0	-	-1.15%
2020-02-18	0.435	0.128	0.435	-	-	0	0	-	0.435	0.128	0.435	-	-	0	-	-1.14%
2020-02-17	0.440	0.110	0.530	-	-	0	0	-	0.440	0.110	0.530	-	-	0	-	0.00%
2020-02-14	0.440	0.110	0.500	-	-	0	0	-	0.440	0.110	0.500	-	-	0	-	0.00%
2020-02-13	0.440	0.122	0.530	-	-	0	0	-	0.440	0.122	0.530	-	-	0	-	0.00%
2020-02-12	0.440	-	0.520	-	-	0	0	-	0.440	-	0.520	-	-	0	-	0.00%
2020-02-11	0.440	-	0.500	-	-	0	0	-	0.440	-	0.500	-	-	0	-	0.00%
2020-02-10	0.440	-	0.540	-	-	0	0	-	0.440	-	0.540	-	-	0	-	0.00%
2020-02-07	0.440	-	0.540	-	-	0	0	-	0.440	-	0.540	-	-	0	-	0.00%
2020-02-06	0.440	-	0.540	-	-	0	0	-	0.440	-	0.540	-	-	0	-	0.00%
2020-02-05	0.440	0.188	0.540	-	-	0	0	-	0.440	0.188	0.540	-	-	0	-	0.00%
2020-02-04	0.440	0.188	0.540	-	-	0	0	-	0.440	0.188	0.540	-	-	0	-	0.00%
2020-02-03	0.440	-	0.550	-	-	0	0	-	0.440	-	0.550	-	-	0	-	0.00%
2020-01-31	0.440	-	0.550	-	-	0	0	-	0.440	-	0.550	-	-	0	-	0.00%
2020-01-30	0.440	-	0.510	-	-	0	0	-	0.440	-	0.510	-	-	0	-	0.00%
2020-01-29	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2020-01-24	0.440	-	0.570	-	-	0	0	-	0.440	-	0.570	-	-	0	-	0.00%
2020-01-23	0.440	-	0.590	-	-	0	0	-	0.440	-	0.590	-	-	0	-	0.00%
2020-01-22	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2020-01-21	0.440	-	0.540	-	-	0	0	-	0.440	-	0.540	-	-	0	-	0.00%
2020-01-20	0.440	-	0.570	-	-	0	0	-	0.440	-	0.570	-	-	0	-	0.00%
2020-01-17	0.440	0.320	0.440	-	-	0	0	-	0.440	0.320	0.440	-	-	0	-	0.00%
2020-01-16	0.440	0.260	0.440	-	-	0	0	-	0.440	0.260	0.440	-	-	0	-	0.00%
2020-01-15	0.440	0.260	0.440	-	-	0	0	-	0.440	0.260	0.440	-	-	0	-	0.00%
2020-01-14	0.440	0.270	0.440	-	-	10,000	4,000	0.4000	0.440	0.270	0.440	-	-	10,000	0.4000	0.00%
2020-01-13	0.440	0.310	0.440	-	-	0	0	-	0.440	0.310	0.440	-	-	0	-	-12.00%
2020-01-10	0.500	0.345	0.500	-	-	0	0	-	0.500	0.345	0.500	-	-	0	-	-9.09%
2020-01-09	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2020-01-08	0.550	0.315	0.550	-	-	0	0	-	0.550	0.315	0.550	-	-	0	-	0.00%
2020-01-07	0.550	0.340	0.550	-	-	0	0	-	0.550	0.340	0.550	-	-	0	-	0.00%
2020-01-06	0.550	0.340	0.550	-	-	0	0	-	0.550	0.340	0.550	-	-	0	-	-1.79%
2020-01-03	0.560	-	0.560	0.405	0.570	60,000	31,550	0.5258	0.560	-	0.560	0.405	0.570	60,000	0.5258	27.27%
2020-01-02	0.440	0.305	0.540	-	-	0	0	-	0.440	0.305	0.540	-	-	0	-	0.00%
2019-12-31	0.440	0.310	0.440	-	-	0	0	-	0.440	0.310	0.440	-	-	0	-	0.00%
2019-12-30	0.440	0.340	0.450	0.340	0.450	100,000	43,300	0.4330	0.440	0.340	0.450	0.340	0.450	100,000	0.4330	31.34%
2019-12-27	0.335	0.335	0.430	0.300	0.300	10,000	3,000	0.3000	0.335	0.335	0.430	0.300	0.300	10,000	0.3000	-23.86%
2019-12-24	0.440	0.330	0.580	0.440	0.440	10,000	4,400	0.4400	0.440	0.330	0.580	0.440	0.440	10,000	0.4400	18.92%
2019-12-23	0.370	0.330	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.330	0.370	0.370	0.370	10,000	0.3700	0.00%
2019-12-20	0.370	0.270	0.500	-	-	0	0	-	0.370	0.270	0.500	-	-	0	-	5.71%
2019-12-19	0.350	0.350	0.500	-	-	0	0	-	0.350	0.350	0.500	-	-	0	-	1.45%
2019-12-18	0.345	-	0.500	-	-	0	0	-	0.345	-	0.500	-	-	0	-	1.47%
2019-12-17	0.340	-	0.500	-	-	0	0	-	0.340	-	0.500	-	-	0	-	0.00%
2019-12-16	0.340	0.330	0.590	-	-	0	0	-	0.340	0.330	0.590	-	-	0	-	0.00%
2019-12-13	0.340	0.300	0.550	-	-	0	0	-	0.340	0.300	0.550	-	-	0	-	0.00%
2019-12-12	0.340	-	0.500	-	-	0	0	-	0.340	-	0.500	-	-	0	-	0.00%
2019-12-11	0.340	0.300	0.550	-	-	0	0	-	0.340	0.300	0.550	-	-	0	-	0.00%
2019-12-10	0.340	-	0.580	-	-	0	0	-	0.340	-	0.580	-	-	0	-	0.00%
2019-12-09	0.340	-	0.560	-	-	0	0	-	0.340	-	0.560	-	-	0	-	0.00%
2019-12-06	0.340	0.340	0.445	0.340	0.360	500,000	172,150	0.3443	0.340	0.340	0.445	0.340	0.360	500,000	0.3443	-15.00%
2019-12-05	0.400	0.350	0.600	0.400	0.400	10,000	4,000	0.4000	0.400	0.350	0.600	0.400	0.400	10,000	0.4000	0.00%
2019-12-04	0.400	0.320	0.540	-	-	0	0	-	0.400	0.320	0.540	-	-	0	-	0.00%
2019-12-03	0.400	0.380	0.550	-	-	0	0	-	0.400	0.380	0.550	-	-	0	-	0.00%
2019-12-02	0.400	0.360	0.500	0.400	0.400	110,000	44,000	0.4000	0.400	0.360	0.500	0.400	0.400	110,000	0.4000	0.00%
2019-11-29	0.400	0.350	0.580	0.400	0.430	190,000	78,100	0.4111	0.400	0.350	0.580	0.400	0.430	190,000	0.4111	-20.00%
2019-11-28	0.500	0.400	0.570	-	-	0	0	-	0.500	0.400	0.570	-	-	0	-	0.00%
2019-11-27	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2019-11-26	0.500	0.380	0.590	0.500	0.500	40,000	20,000	0.5000	0.500	0.380	0.590	0.500	0.500	40,000	0.5000	6.38%
2019-11-25	0.470	0.390	0.500	-	-	0	0	-	0.470	0.390	0.500	-	-	0	-	0.00%
2019-11-22	0.470	0.370	0.500	-	-	0	0	-	0.470	0.370	0.500	-	-	0	-	0.00%
2019-11-21	0.470	0.445	0.500	-	-	0	0	-	0.470	0.445	0.500	-	-	0	-	0.00%
2019-11-20	0.470	0.465	0.500	0.465	0.470	1,090,000	510,750	0.4686	0.470	0.465	0.500	0.465	0.470	1,090,000	0.4686	-6.00%
2019-11-19	0.500	0.385	0.520	0.450	0.500	1,060,000	488,500	0.4608	0.500	0.385	0.520	0.450	0.500	1,060,000	0.4608	0.00%
2019-11-18	0.500	0.430	0.500	0.500	0.500	560,000	280,000	0.5000	0.500	0.430	0.500	0.500	0.500	560,000	0.5000	-19.35%
2019-11-15	0.620	0.260	0.620	-	-	0	0	-	0.620	0.260	0.620	-	-	0	-	-3.12%
2019-11-14	0.640	0.380	0.640	0.640	0.640	10,000	6,400	0.6400	0.640	0.380	0.640	0.640	0.640	10,000	0.6400	28.00%
2019-11-13	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2019-11-12	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2019-11-11	0.500	0.420	0.520	0.430	0.430	120,000	51,600	0.4300	0.500	0.420	0.520	0.430	0.430	120,000	0.4300	-5.66%
2019-11-08	0.530	-	0.540	0.520	0.530	170,000	89,600	0.5271	0.530	-	0.540	0.520	0.530	170,000	0.5271	9.28%
2019-11-07	0.485	-	0.600	-	-	0	0	-	0.485	-	0.600	-	-	0	-	0.00%
2019-11-06	0.485	-	0.600	-	-	0	0	-	0.485	-	0.600	-	-	0	-	0.00%
2019-11-05	0.485	-	0.590	-	-	0	0	-	0.485	-	0.590	-	-	0	-	0.00%
2019-11-04	0.485	0.239	0.590	-	-	0	0	-	0.485	0.239	0.590	-	-	0	-	0.00%
2019-11-01	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2019-10-31	0.485	-	0.485	0.485	0.485	40,000	19,400	0.4850	0.485	-	0.485	0.485	0.485	40,000	0.4850	0.00%
2019-10-30	0.485	-	0.600	-	-	0	0	-	0.485	-	0.600	-	-	0	-	0.00%
2019-10-29	0.485	-	0.530	-	-	0	0	-	0.485	-	0.530	-	-	0	-	0.00%
2019-10-28	0.485	-	0.530	-	-	0	0	-	0.485	-	0.530	-	-	0	-	0.00%
2019-10-25	0.485	-	0.530	-	-	0	0	-	0.485	-	0.530	-	-	0	-	0.00%
2019-10-24	0.485	0.290	0.530	-	-	0	0	-	0.485	0.290	0.530	-	-	0	-	0.00%
2019-10-23	0.485	0.300	0.540	-	-	0	0	-	0.485	0.300	0.540	-	-	0	-	0.00%
2019-10-22	0.485	0.280	0.550	-	-	0	0	-	0.485	0.280	0.550	-	-	0	-	0.00%
2019-10-21	0.485	0.320	0.500	0.485	0.485	20,000	9,700	0.4850	0.485	0.320	0.500	0.485	0.485	20,000	0.4850	-11.82%
2019-10-18	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2019-10-17	0.550	0.385	0.600	-	-	0	0	-	0.550	0.385	0.600	-	-	0	-	0.00%
2019-10-16	0.550	0.270	0.580	-	-	0	0	-	0.550	0.270	0.580	-	-	0	-	0.00%
2019-10-15	0.550	0.275	0.590	-	-	0	0	-	0.550	0.275	0.590	-	-	0	-	0.00%
2019-10-14	0.550	0.405	0.600	-	-	0	0	-	0.550	0.405	0.600	-	-	0	-	0.00%
2019-10-11	0.550	0.405	0.600	-	-	0	0	-	0.550	0.405	0.600	-	-	0	-	0.00%
2019-10-10	0.550	0.420	0.550	0.500	0.550	30,000	15,500	0.5167	0.550	0.420	0.550	0.500	0.550	30,000	0.5167	-15.38%
2019-10-09	0.650	-	0.650	0.490	0.650	40,000	21,850	0.5463	0.650	-	0.650	0.490	0.650	40,000	0.5463	30.00%
2019-10-08	0.500	-	0.540	-	-	0	0	-	0.500	-	0.540	-	-	0	-	0.00%
2019-10-04	0.500	0.280	0.540	-	-	0	0	-	0.500	0.280	0.540	-	-	0	-	0.00%
2019-10-03	0.500	0.490	0.520	0.500	0.520	60,000	31,000	0.5167	0.500	0.490	0.520	0.500	0.520	60,000	0.5167	-9.09%
2019-10-02	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-30	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-27	0.550	0.290	0.550	-	-	0	0	-	0.550	0.290	0.550	-	-	0	-	0.00%
2019-09-26	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-25	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-24	0.550	0.255	0.550	-	-	0	0	-	0.550	0.255	0.550	-	-	0	-	0.00%
2019-09-23	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2019-09-20	0.550	0.260	0.600	-	-	0	0	-	0.550	0.260	0.600	-	-	0	-	0.00%
2019-09-19	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2019-09-18	0.550	-	0.660	-	-	0	0	-	0.550	-	0.660	-	-	0	-	0.00%
2019-09-17	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-16	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-13	0.550	-	0.660	-	-	0	0	-	0.550	-	0.660	-	-	0	-	0.00%
2019-09-12	0.550	0.255	0.660	-	-	0	0	-	0.550	0.255	0.660	-	-	0	-	0.00%
2019-09-11	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-10	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-09	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-09-06	0.550	0.250	0.550	-	-	0	0	-	0.550	0.250	0.550	-	-	0	-	0.00%
2019-09-05	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
2019-09-04	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2019-09-03	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2019-09-02	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2019-08-30	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2019-08-29	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2019-08-28	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2019-08-27	0.550	0.265	0.600	-	-	0	0	-	0.550	0.265	0.600	-	-	0	-	0.00%
2019-08-26	0.550	0.265	0.550	-	-	0	0	-	0.550	0.265	0.550	-	-	0	-	0.00%
2019-08-23	0.550	0.265	0.550	-	-	0	0	-	0.550	0.265	0.550	-	-	0	-	0.00%
2019-08-22	0.550	0.265	0.550	-	-	0	0	-	0.550	0.265	0.550	-	-	0	-	0.00%
2019-08-21	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-08-20	0.550	-	0.550	-	-	10,000	5,200	0.5200	0.550	-	0.550	-	-	10,000	0.5200	0.00%
2019-08-19	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2019-08-16	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-08-15	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2019-08-14	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2019-08-13	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2019-08-12	0.550	0.255	0.650	-	-	0	0	-	0.550	0.255	0.650	-	-	0	-	0.00%
2019-08-09	0.550	0.250	0.600	-	-	0	0	-	0.550	0.250	0.600	-	-	0	-	0.00%
2019-08-08	0.550	0.285	0.650	-	-	0	0	-	0.550	0.285	0.650	-	-	0	-	0.00%
2019-08-07	0.550	0.250	0.650	-	-	0	0	-	0.550	0.250	0.650	-	-	0	-	0.00%
2019-08-06	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2019-08-05	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	-8.33%
2019-08-02	0.600	0.470	0.600	-	-	0	0	-	0.600	0.470	0.600	-	-	0	-	-4.76%
2019-08-01	0.630	0.495	0.630	-	-	0	0	-	0.630	0.495	0.630	-	-	0	-	0.00%
2019-07-31	0.630	0.530	0.630	-	-	0	0	-	0.630	0.530	0.630	-	-	0	-	-3.08%
2019-07-30	0.650	-	0.650	0.570	0.650	60,000	35,000	0.5833	0.650	-	0.650	0.570	0.650	60,000	0.5833	12.07%
2019-07-29	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2019-07-26	0.580	0.510	0.580	0.580	0.580	90,000	52,200	0.5800	0.580	0.510	0.580	0.580	0.580	90,000	0.5800	0.00%
2019-07-25	0.580	-	0.580	0.560	0.580	30,000	17,000	0.5667	0.580	-	0.580	0.560	0.580	30,000	0.5667	0.00%
2019-07-24	0.580	0.520	0.580	0.520	0.580	50,000	27,700	0.5540	0.580	0.520	0.580	0.520	0.580	50,000	0.5540	-13.43%
2019-07-23	0.670	0.470	0.680	0.570	0.670	70,000	41,700	0.5957	0.670	0.470	0.680	0.570	0.670	70,000	0.5957	17.54%
2019-07-22	0.570	0.470	0.570	-	-	0	0	-	0.570	0.470	0.570	-	-	0	-	0.00%
2019-07-19	0.570	0.550	0.570	0.460	0.570	930,000	433,600	0.4662	0.570	0.550	0.570	0.460	0.570	930,000	0.4662	21.28%
2019-07-18	0.470	0.470	0.530	-	-	0	0	-	0.470	0.470	0.530	-	-	0	-	0.00%
2019-07-17	0.470	0.470	0.530	0.470	0.470	20,000	9,400	0.4700	0.470	0.470	0.530	0.470	0.470	20,000	0.4700	0.00%
2019-07-16	0.470	0.470	0.530	0.470	0.470	100,000	47,000	0.4700	0.470	0.470	0.530	0.470	0.470	100,000	0.4700	-9.62%
2019-07-15	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2019-07-12	0.520	0.475	0.580	-	-	0	0	-	0.520	0.475	0.580	-	-	0	-	0.00%
2019-07-11	0.520	0.475	0.580	0.510	0.520	460,000	234,900	0.5107	0.520	0.475	0.580	0.510	0.520	460,000	0.5107	4.00%
2019-07-10	0.500	0.475	0.560	-	-	0	0	-	0.500	0.475	0.560	-	-	0	-	0.00%
2019-07-09	0.500	0.500	0.670	0.465	0.485	550,000	261,900	0.4762	0.500	0.500	0.670	0.465	0.485	550,000	0.4762	4.17%
2019-07-08	0.480	0.480	0.520	0.465	0.465	10,000	4,650	0.4650	0.480	0.480	0.520	0.465	0.465	10,000	0.4650	0.00%
2019-07-05	0.480	0.465	0.500	-	-	0	0	-	0.480	0.465	0.500	-	-	0	-	0.00%
2019-07-04	0.480	0.470	0.520	-	-	0	0	-	0.480	0.470	0.520	-	-	0	-	0.00%
2019-07-03	0.480	0.480	0.530	0.480	0.480	30,000	14,400	0.4800	0.480	0.480	0.530	0.480	0.480	30,000	0.4800	-2.04%
2019-07-02	0.490	0.480	0.540	0.490	0.490	60,000	29,400	0.4900	0.490	0.480	0.540	0.490	0.490	60,000	0.4900	0.00%
2019-06-28	0.490	0.475	0.520	0.475	0.530	80,000	40,000	0.5000	0.490	0.475	0.520	0.475	0.530	80,000	0.5000	-2.00%
2019-06-27	0.500	0.480	0.660	-	-	0	0	-	0.500	0.480	0.660	-	-	0	-	0.00%
2019-06-26	0.500	0.475	0.610	-	-	0	0	-	0.500	0.475	0.610	-	-	0	-	0.00%
2019-06-25	0.500	-	0.500	0.510	0.510	20,000	10,300	0.5150	0.500	-	0.500	0.510	0.510	20,000	0.5150	-3.85%
2019-06-24	0.520	-	0.800	-	-	0	0	-	0.520	-	0.800	-	-	0	-	0.00%
2019-06-21	0.520	0.450	0.810	-	-	0	0	-	0.520	0.450	0.810	-	-	0	-	0.00%
2019-06-20	0.520	0.450	0.550	0.520	0.520	40,000	21,100	0.5275	0.520	0.450	0.550	0.520	0.520	40,000	0.5275	-1.89%
2019-06-19	0.530	-	0.730	-	-	0	0	-	0.530	-	0.730	-	-	0	-	0.00%
2019-06-18	0.530	-	0.550	-	-	0	0	-	0.530	-	0.550	-	-	0	-	0.00%
2019-06-17	0.530	-	0.550	-	-	0	0	-	0.530	-	0.550	-	-	0	-	0.00%
2019-06-14	0.530	0.430	0.550	-	-	0	0	-	0.530	0.430	0.550	-	-	0	-	0.00%
2019-06-13	0.530	0.415	0.530	-	-	0	0	-	0.530	0.415	0.530	-	-	0	-	0.00%
2019-06-12	0.530	0.510	0.560	0.520	0.600	290,000	159,700	0.5507	0.530	0.510	0.560	0.520	0.600	290,000	0.5507	0.00%
2019-06-11	0.530	0.500	0.530	0.495	0.530	470,000	239,600	0.5098	0.530	0.500	0.530	0.495	0.530	470,000	0.5098	-7.02%
2019-06-10	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-1.72%
2019-06-06	0.580	-	0.610	-	-	0	0	-	0.580	-	0.610	-	-	0	-	0.00%
2019-06-05	0.580	-	0.590	-	-	0	0	-	0.580	-	0.590	-	-	0	-	0.00%
2019-06-04	0.580	0.540	0.610	-	-	0	0	-	0.580	0.540	0.610	-	-	0	-	0.00%
2019-06-03	0.580	-	0.610	-	-	0	0	-	0.580	-	0.610	-	-	0	-	0.00%
2019-05-31	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
2019-05-30	0.590	-	0.610	-	-	0	0	-	0.590	-	0.610	-	-	0	-	0.00%
2019-05-29	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
2019-05-28	0.590	0.435	0.640	-	-	0	0	-	0.590	0.435	0.640	-	-	0	-	0.00%
2019-05-27	0.590	0.480	0.600	-	-	0	0	-	0.590	0.480	0.600	-	-	0	-	0.00%
2019-05-24	0.590	0.510	0.590	0.590	0.590	10,000	5,900	0.5900	0.590	0.510	0.590	0.590	0.590	10,000	0.5900	7.27%
2019-05-23	0.550	0.520	0.580	0.540	0.650	310,000	180,100	0.5810	0.550	0.520	0.580	0.540	0.650	310,000	0.5810	-9.84%
2019-05-22	0.610	0.485	0.650	-	-	0	0	-	0.610	0.485	0.650	-	-	0	-	0.00%
2019-05-21	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	-4.69%
2019-05-20	0.640	0.500	0.660	-	-	0	0	-	0.640	0.500	0.660	-	-	0	-	0.00%
2019-05-17	0.640	0.500	0.640	-	-	0	0	-	0.640	0.500	0.640	-	-	0	-	-3.03%
2019-05-16	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2019-05-15	0.660	0.500	0.660	0.680	0.680	10,000	6,800	0.6800	0.660	0.500	0.660	0.680	0.680	10,000	0.6800	1.54%
2019-05-14	0.650	0.520	0.690	-	-	0	0	-	0.650	0.520	0.690	-	-	0	-	0.00%
2019-05-10	0.650	0.480	0.650	-	-	0	0	-	0.650	0.480	0.650	-	-	0	-	0.00%
2019-05-09	0.650	0.480	0.650	-	-	0	0	-	0.650	0.480	0.650	-	-	0	-	-1.52%
2019-05-08	0.660	0.480	0.660	-	-	0	0	-	0.660	0.480	0.660	-	-	0	-	0.00%
2019-05-07	0.660	0.550	0.680	-	-	0	0	-	0.660	0.550	0.680	-	-	0	-	0.00%
2019-05-06	0.660	0.500	0.670	-	-	0	0	-	0.660	0.500	0.670	-	-	0	-	0.00%
2019-05-03	0.660	-	0.670	-	-	0	0	-	0.660	-	0.670	-	-	0	-	0.00%
2019-05-02	0.660	-	0.670	-	-	0	0	-	0.660	-	0.670	-	-	0	-	0.00%
2019-04-30	0.660	0.600	0.670	-	-	0	0	-	0.660	0.600	0.670	-	-	0	-	0.00%
2019-04-29	0.660	0.650	0.660	0.660	0.660	50,000	33,000	0.6600	0.660	0.650	0.660	0.660	0.660	50,000	0.6600	1.54%
2019-04-26	0.650	0.620	0.660	0.650	0.650	50,000	32,500	0.6500	0.650	0.620	0.660	0.650	0.650	50,000	0.6500	0.00%
2019-04-25	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2019-04-24	0.650	0.620	0.650	0.650	0.650	40,000	26,000	0.6500	0.650	0.620	0.650	0.650	0.650	40,000	0.6500	4.84%
2019-04-23	0.620	0.610	0.660	0.620	0.620	160,000	99,200	0.6200	0.620	0.610	0.660	0.620	0.620	160,000	0.6200	0.00%
2019-04-18	0.620	0.550	0.620	0.620	0.620	20,000	12,400	0.6200	0.620	0.550	0.620	0.620	0.620	20,000	0.6200	0.00%
2019-04-17	0.620	0.610	0.640	0.620	0.650	150,000	94,100	0.6273	0.620	0.610	0.640	0.620	0.650	150,000	0.6273	-6.06%
2019-04-16	0.660	0.630	0.660	0.660	0.670	150,000	99,100	0.6607	0.660	0.630	0.660	0.660	0.670	150,000	0.6607	4.76%
2019-04-15	0.630	0.610	0.650	0.610	0.710	900,000	586,600	0.6518	0.630	0.610	0.650	0.610	0.710	900,000	0.6518	-16.00%
2019-04-12	0.750	0.750	0.810	0.550	0.650	310,000	182,800	0.5897	0.750	0.750	0.810	0.550	0.650	310,000	0.5897	31.58%
2019-04-11	0.570	0.530	0.580	0.570	0.570	120,000	68,400	0.5700	0.570	0.530	0.580	0.570	0.570	120,000	0.5700	0.00%
2019-04-10	0.570	0.460	0.570	-	-	0	0	-	0.570	0.460	0.570	-	-	0	-	0.00%
2019-04-09	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2019-04-08	0.570	0.530	0.570	0.530	0.570	450,000	254,300	0.5651	0.570	0.530	0.570	0.530	0.570	450,000	0.5651	3.64%
2019-04-04	0.550	0.530	0.550	0.550	0.560	100,000	55,100	0.5510	0.550	0.530	0.550	0.550	0.560	100,000	0.5510	1.85%
2019-04-03	0.540	0.530	0.560	0.530	0.540	70,000	37,500	0.5357	0.540	0.530	0.560	0.530	0.540	70,000	0.5357	-1.82%
2019-04-02	0.550	0.520	0.560	0.520	0.560	140,000	75,400	0.5386	0.550	0.520	0.560	0.520	0.560	140,000	0.5386	0.00%
2019-04-01	0.550	0.520	0.550	0.520	0.560	60,000	32,500	0.5417	0.550	0.520	0.550	0.520	0.560	60,000	0.5417	5.77%
2019-03-29	0.520	0.510	0.540	0.520	0.550	120,000	64,400	0.5367	0.520	0.510	0.540	0.520	0.550	120,000	0.5367	0.00%
2019-03-28	0.520	0.475	0.540	0.500	0.520	100,000	50,900	0.5090	0.520	0.475	0.540	0.500	0.520	100,000	0.5090	1.96%
2019-03-27	0.510	0.495	0.530	0.495	0.510	290,000	146,000	0.5034	0.510	0.495	0.530	0.495	0.510	290,000	0.5034	-7.27%
2019-03-26	0.550	0.540	0.580	0.540	0.610	520,000	292,700	0.5629	0.550	0.540	0.580	0.540	0.610	520,000	0.5629	-5.17%
2019-03-25	0.580	0.520	0.600	0.500	0.580	510,000	273,700	0.5367	0.580	0.520	0.600	0.500	0.580	510,000	0.5367	5.45%
2019-03-22	0.550	0.540	0.580	0.540	0.580	200,000	110,900	0.5545	0.550	0.540	0.580	0.540	0.580	200,000	0.5545	0.00%
2019-03-21	0.550	0.475	0.560	0.520	0.560	220,000	118,200	0.5373	0.550	0.475	0.560	0.520	0.560	220,000	0.5373	1.85%
2019-03-20	0.540	0.500	0.560	0.540	0.540	110,000	59,400	0.5400	0.540	0.500	0.560	0.540	0.540	110,000	0.5400	3.85%
2019-03-19	0.520	0.510	0.540	0.520	0.530	70,000	36,900	0.5271	0.520	0.510	0.540	0.520	0.530	70,000	0.5271	0.00%
2019-03-18	0.520	0.500	0.520	0.520	0.530	30,000	15,800	0.5267	0.520	0.500	0.520	0.520	0.530	30,000	0.5267	0.00%
2019-03-15	0.520	0.495	0.520	0.520	0.520	60,000	31,200	0.5200	0.520	0.495	0.520	0.520	0.520	60,000	0.5200	5.05%
2019-03-14	0.495	0.495	0.500	0.480	0.500	120,000	59,350	0.4946	0.495	0.495	0.500	0.480	0.500	120,000	0.4946	-1.00%
2019-03-13	0.500	0.490	0.510	0.430	0.500	440,000	210,300	0.4780	0.500	0.490	0.510	0.430	0.500	440,000	0.4780	13.64%
2019-03-12	0.440	0.425	0.465	0.400	0.455	1,070,000	456,000	0.4262	0.440	0.425	0.465	0.400	0.455	1,070,000	0.4262	6.02%
2019-03-11	0.415	0.395	0.420	0.390	0.450	1,260,000	523,400	0.4154	0.415	0.395	0.420	0.390	0.450	1,260,000	0.4154	1.22%
2019-03-08	0.410	0.385	0.425	0.390	0.410	280,000	112,100	0.4004	0.410	0.385	0.425	0.390	0.410	280,000	0.4004	-2.38%
2019-03-07	0.420	0.370	0.445	0.420	0.420	20,000	8,400	0.4200	0.420	0.370	0.445	0.420	0.420	20,000	0.4200	0.00%
2019-03-06	0.420	0.390	0.420	0.395	0.430	110,000	45,250	0.4114	0.420	0.390	0.420	0.395	0.430	110,000	0.4114	7.69%
2019-03-05	0.390	0.380	0.430	0.385	0.400	130,000	50,950	0.3919	0.390	0.380	0.430	0.385	0.400	130,000	0.3919	-1.27%
2019-03-04	0.395	0.395	0.435	0.380	0.415	30,000	11,800	0.3933	0.395	0.395	0.435	0.380	0.415	30,000	0.3933	-10.23%
2019-03-01	0.440	0.355	0.440	0.450	0.450	10,000	4,500	0.4500	0.440	0.355	0.440	0.450	0.450	10,000	0.4500	1.15%
2019-02-28	0.435	0.355	0.450	-	-	0	0	-	0.435	0.355	0.450	-	-	0	-	0.00%
2019-02-27	0.435	0.410	0.445	-	-	0	0	-	0.435	0.410	0.445	-	-	0	-	0.00%
2019-02-26	0.435	0.400	0.435	0.430	0.450	270,000	119,200	0.4415	0.435	0.400	0.435	0.430	0.450	270,000	0.4415	2.35%
2019-02-25	0.425	0.405	0.425	0.380	0.425	70,000	28,850	0.4121	0.425	0.405	0.425	0.380	0.425	70,000	0.4121	-6.59%
2019-02-22	0.455	0.450	0.470	0.425	0.455	40,000	17,850	0.4463	0.455	0.450	0.470	0.425	0.455	40,000	0.4463	-3.19%
2019-02-21	0.470	0.425	0.470	0.470	0.470	30,000	14,100	0.4700	0.470	0.425	0.470	0.470	0.470	30,000	0.4700	2.17%
2019-02-20	0.460	0.420	0.465	0.460	0.460	50,000	23,100	0.4620	0.460	0.420	0.465	0.460	0.460	50,000	0.4620	-1.08%
2019-02-19	0.465	0.460	0.470	0.455	0.495	950,000	443,650	0.4670	0.465	0.460	0.470	0.455	0.495	950,000	0.4670	-7.00%
2019-02-18	0.500	0.420	0.500	0.455	0.500	430,000	203,350	0.4729	0.500	0.420	0.500	0.455	0.500	430,000	0.4729	4.17%
2019-02-15	0.480	0.400	0.480	0.450	0.480	500,000	229,550	0.4591	0.480	0.400	0.480	0.450	0.480	500,000	0.4591	3.23%
2019-02-14	0.465	0.460	0.480	0.465	0.470	110,000	51,350	0.4668	0.465	0.460	0.480	0.465	0.470	110,000	0.4668	-3.12%
2019-02-13	0.480	0.460	0.480	0.450	0.480	120,000	57,100	0.4758	0.480	0.460	0.480	0.450	0.480	120,000	0.4758	-1.03%
2019-02-12	0.485	0.475	0.495	0.475	0.500	280,000	135,400	0.4836	0.485	0.475	0.495	0.475	0.500	280,000	0.4836	-3.00%
2019-02-11	0.500	0.485	0.500	0.495	0.500	160,000	79,500	0.4969	0.500	0.485	0.500	0.495	0.500	160,000	0.4969	0.00%
2019-02-08	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-1.96%
2019-02-04	0.510	0.480	0.510	0.490	0.510	170,000	84,000	0.4941	0.510	0.480	0.510	0.490	0.510	170,000	0.4941	0.00%
2019-02-01	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	-1.92%
2019-01-31	0.520	0.495	0.520	0.485	0.530	190,000	95,800	0.5042	0.520	0.495	0.520	0.485	0.530	190,000	0.5042	-1.89%
2019-01-30	0.530	0.490	0.530	0.475	0.530	590,000	294,200	0.4986	0.530	0.490	0.530	0.475	0.530	590,000	0.4986	1.92%
2019-01-29	0.520	0.470	0.530	0.470	0.550	1,060,000	521,900	0.4924	0.520	0.470	0.530	0.470	0.550	1,060,000	0.4924	4.00%
2019-01-28	0.500	0.480	0.500	0.460	0.510	270,000	126,400	0.4681	0.500	0.480	0.500	0.460	0.510	270,000	0.4681	5.26%
2019-01-25	0.475	0.475	0.500	0.450	0.490	190,000	88,800	0.4674	0.475	0.475	0.500	0.450	0.490	190,000	0.4674	-3.06%
2019-01-24	0.490	0.410	0.490	0.490	0.495	20,000	9,850	0.4925	0.490	0.410	0.490	0.490	0.495	20,000	0.4925	-2.00%
2019-01-23	0.500	0.465	0.500	0.520	0.530	60,000	31,600	0.5267	0.500	0.465	0.500	0.520	0.530	60,000	0.5267	-3.85%
2019-01-22	0.520	0.480	0.520	0.530	0.530	10,000	5,300	0.5300	0.520	0.480	0.520	0.530	0.530	10,000	0.5300	6.12%
2019-01-21	0.490	0.455	0.540	0.480	0.490	60,000	29,100	0.4850	0.490	0.455	0.540	0.480	0.490	60,000	0.4850	0.00%
2019-01-18	0.490	0.480	0.490	0.495	0.495	30,000	14,850	0.4950	0.490	0.480	0.490	0.495	0.495	30,000	0.4950	-3.92%
2019-01-17	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2019-01-16	0.510	0.480	0.510	0.405	0.510	130,000	65,050	0.5004	0.510	0.480	0.510	0.405	0.510	130,000	0.5004	0.00%
2019-01-15	0.510	0.510	0.520	0.500	0.510	260,000	131,500	0.5058	0.510	0.510	0.520	0.500	0.510	260,000	0.5058	0.00%
2019-01-14	0.510	0.510	0.530	0.500	0.550	440,000	237,700	0.5402	0.510	0.510	0.530	0.500	0.550	440,000	0.5402	-5.56%
2019-01-11	0.540	0.470	0.520	0.465	0.540	580,000	285,200	0.4917	0.540	0.470	0.520	0.465	0.540	580,000	0.4917	5.88%
2019-01-10	0.510	0.485	0.510	0.480	0.540	180,000	91,500	0.5083	0.510	0.485	0.510	0.480	0.540	180,000	0.5083	-3.77%
2019-01-09	0.530	0.500	0.530	0.520	0.620	260,000	149,100	0.5735	0.530	0.500	0.530	0.520	0.620	260,000	0.5735	1.92%
2019-01-08	0.520	0.510	0.530	0.510	0.560	800,000	431,800	0.5398	0.520	0.510	0.530	0.510	0.560	800,000	0.5398	-1.89%
2019-01-07	0.530	0.500	0.520	0.500	0.550	500,000	262,300	0.5246	0.530	0.500	0.520	0.500	0.550	500,000	0.5246	-1.85%
2019-01-04	0.540	0.485	0.550	0.500	0.540	190,000	96,000	0.5053	0.540	0.485	0.550	0.500	0.540	190,000	0.5053	-1.82%
2019-01-03	0.550	0.500	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.500	0.550	0.550	0.550	20,000	0.5500	0.00%
2019-01-02	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2018-12-31	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2018-12-28	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2018-12-27	0.550	0.510	0.550	0.570	0.610	20,000	11,800	0.5900	0.550	0.510	0.550	0.570	0.610	20,000	0.5900	-8.33%
2018-12-24	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2018-12-21	0.600	0.550	0.600	0.600	0.640	50,000	30,400	0.6080	0.600	0.550	0.600	0.600	0.640	50,000	0.6080	3.45%
2018-12-20	0.580	0.520	0.580	0.600	0.600	20,000	12,000	0.6000	0.580	0.520	0.580	0.600	0.600	20,000	0.6000	-1.69%
2018-12-19	0.590	0.590	0.600	0.540	0.560	70,000	38,000	0.5429	0.590	0.590	0.600	0.540	0.560	70,000	0.5429	7.27%
2018-12-18	0.550	0.550	0.560	0.500	0.570	520,000	275,800	0.5304	0.550	0.550	0.560	0.500	0.570	520,000	0.5304	-6.78%
2018-12-17	0.590	0.540	0.590	0.530	0.610	170,000	95,300	0.5606	0.590	0.540	0.590	0.530	0.610	170,000	0.5606	-1.67%
2018-12-14	0.600	0.570	0.600	0.530	0.600	220,000	122,800	0.5582	0.600	0.570	0.600	0.530	0.600	220,000	0.5582	5.26%
2018-12-13	0.570	0.570	0.590	0.520	0.540	80,000	42,400	0.5300	0.570	0.570	0.590	0.520	0.540	80,000	0.5300	-3.39%
2018-12-12	0.590	0.560	0.590	0.590	0.590	10,000	5,900	0.5900	0.590	0.560	0.590	0.590	0.590	10,000	0.5900	-1.67%
2018-12-11	0.600	0.550	0.620	0.600	0.610	110,000	66,100	0.6009	0.600	0.550	0.620	0.600	0.610	110,000	0.6009	-1.64%
2018-12-10	0.610	0.500	0.610	0.610	0.610	10,000	6,100	0.6100	0.610	0.500	0.610	0.610	0.610	10,000	0.6100	1.67%
2018-12-07	0.600	0.580	0.600	0.570	0.600	330,000	193,300	0.5858	0.600	0.580	0.600	0.570	0.600	330,000	0.5858	0.00%
2018-12-06	0.600	0.580	0.600	0.600	0.610	70,000	42,200	0.6029	0.600	0.580	0.600	0.600	0.610	70,000	0.6029	-4.76%
2018-12-05	0.630	0.620	0.640	0.630	0.640	80,000	51,000	0.6375	0.630	0.620	0.640	0.630	0.640	80,000	0.6375	0.00%
2018-12-04	0.630	0.630	0.640	0.600	0.630	320,000	197,900	0.6184	0.630	0.630	0.640	0.600	0.630	320,000	0.6184	5.00%
2018-12-03	0.600	0.600	0.610	0.570	0.710	910,000	566,400	0.6224	0.600	0.600	0.610	0.570	0.710	910,000	0.6224	-15.49%
2018-11-30	0.710	0.680	0.720	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	0.00%
2018-11-29	0.710	0.670	0.710	0.660	0.810	1,370,000	954,000	0.6964	0.710	0.670	0.710	0.660	0.810	1,370,000	0.6964	-8.97%
2018-11-28	0.780	0.770	0.800	0.780	0.840	610,000	492,800	0.8079	0.780	0.770	0.800	0.780	0.840	610,000	0.8079	1.30%
2018-11-27	0.770	0.760	0.790	0.760	0.810	540,000	425,100	0.7872	0.770	0.760	0.790	0.760	0.810	540,000	0.7872	-4.94%
2018-11-26	0.810	0.810	0.840	0.810	0.840	380,000	313,400	0.8247	0.810	0.810	0.840	0.810	0.840	380,000	0.8247	-3.57%
2018-11-23	0.840	0.830	0.850	0.810	0.930	1,550,000	1,299,600	0.8385	0.840	0.830	0.850	0.810	0.930	1,550,000	0.8385	-2.33%
2018-11-22	0.860	0.840	0.850	0.840	0.900	800,000	699,400	0.8743	0.860	0.840	0.850	0.840	0.900	800,000	0.8743	-4.44%
2018-11-21	0.900	0.880	0.910	0.800	0.940	2,260,000	1,984,900	0.8783	0.900	0.880	0.910	0.800	0.940	2,260,000	0.8783	12.50%
2018-11-20	0.800	0.770	0.800	0.740	0.810	780,000	611,400	0.7838	0.800	0.770	0.800	0.740	0.810	780,000	0.7838	5.26%
2018-11-19	0.760	0.750	0.780	0.720	0.800	1,020,000	770,200	0.7551	0.760	0.750	0.780	0.720	0.800	1,020,000	0.7551	5.56%
2018-11-16	0.720	0.710	0.730	0.640	0.790	2,510,000	1,838,500	0.7325	0.720	0.710	0.730	0.640	0.790	2,510,000	0.7325	7.46%
2018-11-15	0.670	0.670	0.680	0.660	0.730	1,040,000	722,600	0.6948	0.670	0.670	0.680	0.660	0.730	1,040,000	0.6948	-1.47%
2018-11-14	0.680	0.690	0.700	0.600	0.710	6,390,000	4,261,300	0.6669	0.680	0.690	0.700	0.600	0.710	6,390,000	0.6669	7.94%
2018-11-13	0.630	0.630	0.640	0.590	0.700	690,000	438,100	0.6349	0.630	0.630	0.640	0.590	0.700	690,000	0.6349	-1.56%
2018-11-12	0.640	0.620	0.640	0.570	0.640	120,000	73,100	0.6092	0.640	0.620	0.640	0.570	0.640	120,000	0.6092	0.00%
2018-11-09	0.640	0.610	0.640	0.580	0.720	2,480,000	1,571,800	0.6338	0.640	0.610	0.640	0.580	0.720	2,480,000	0.6338	-5.88%
2018-11-08	0.680	0.670	0.680	0.600	0.730	3,580,000	2,462,200	0.6878	0.680	0.670	0.680	0.600	0.730	3,580,000	0.6878	11.48%
2018-11-07	0.610	0.600	0.610	0.600	0.630	680,000	420,700	0.6187	0.610	0.600	0.610	0.600	0.630	680,000	0.6187	-4.69%
2018-11-06	0.640	0.620	0.630	0.540	0.650	2,150,000	1,295,500	0.6026	0.640	0.620	0.630	0.540	0.650	2,150,000	0.6026	12.28%
2018-11-05	0.570	0.560	0.570	0.560	0.620	2,270,000	1,329,700	0.5858	0.570	0.560	0.570	0.560	0.620	2,270,000	0.5858	-1.72%
2018-11-02	0.580	0.570	0.580	0.580	0.720	7,270,000	4,702,400	0.6468	0.580	0.570	0.580	0.580	0.720	7,270,000	0.6468	-10.77%
2018-11-01	0.650	0.640	0.660	0.550	0.730	11,280,000	7,214,900	0.6396	0.650	0.640	0.660	0.550	0.730	11,280,000	0.6396	20.37%
2018-10-31	0.540	0.530	0.540	0.520	0.560	690,000	373,800	0.5417	0.540	0.530	0.540	0.520	0.560	690,000	0.5417	1.89%
2018-10-30	0.530	0.520	0.530	0.470	0.560	2,740,000	1,415,750	0.5167	0.530	0.520	0.530	0.470	0.560	2,740,000	0.5167	8.16%
2018-10-29	0.490	0.480	0.495	0.460	0.540	1,350,000	687,350	0.5091	0.490	0.480	0.495	0.460	0.540	1,350,000	0.5091	-5.77%
2018-10-26	0.520	0.500	0.520	0.500	0.570	3,300,000	1,746,900	0.5294	0.520	0.500	0.520	0.500	0.570	3,300,000	0.5294	1.96%
2018-10-25	0.510	0.510	0.520	0.440	0.510	3,780,000	1,819,700	0.4814	0.510	0.510	0.520	0.440	0.510	3,780,000	0.4814	12.09%
2018-10-24	0.455	0.440	0.455	0.425	0.470	5,220,000	2,285,500	0.4378	0.455	0.440	0.455	0.425	0.470	5,220,000	0.4378	5.81%
2018-10-23	0.430	0.415	0.430	0.415	0.460	1,280,000	560,850	0.4382	0.430	0.415	0.430	0.415	0.460	1,280,000	0.4382	0.00%
2018-10-22	0.430	0.425	0.440	0.420	0.500	11,000,000	4,781,100	0.4346	0.430	0.425	0.440	0.420	0.500	11,000,000	0.4346	-10.42%
2018-10-19	0.480	0.480	0.490	0.450	0.560	8,120,000	4,130,950	0.5087	0.480	0.480	0.490	0.450	0.560	8,120,000	0.5087	-4.00%
2018-10-18	0.500	0.500	0.510	0.420	0.610	28,310,000	14,365,700	0.5074	0.500	0.500	0.510	0.420	0.610	28,310,000	0.5074	19.05%
2018-10-16	0.420	0.425	0.445	0.365	0.480	31,590,000	14,026,850	0.4440	0.420	0.425	0.445	0.365	0.480	31,590,000	0.4440	2.44%
2018-10-15	0.410	0.405	0.410	0.390	0.510	89,800,000	38,474,800	0.4284	0.410	0.405	0.410	0.390	0.510	89,800,000	0.4284