Prices and Webb-site Total Returns

ORIENTAL UNIVERSITY CITY HOLDINGS (H.K.) LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08067	2015-01-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.300	0.270	0.305	0.300	0.300	10,000	3,000	0.3000	0.300	0.270	0.305	0.300	0.300	10,000	0.3000	0.00%
2026-02-03	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2026-02-02	0.300	0.280	0.305	0.300	0.300	35,000	10,500	0.3000	0.300	0.280	0.305	0.300	0.300	35,000	0.3000	0.00%
2026-01-30	0.300	0.270	0.315	0.295	0.300	50,000	14,820	0.2964	0.300	0.270	0.315	0.295	0.300	50,000	0.2964	0.00%
2026-01-29	0.300	0.270	0.310	0.250	0.300	164,000	46,005	0.2805	0.300	0.270	0.310	0.250	0.300	164,000	0.2805	11.11%
2026-01-28	0.270	0.270	0.295	0.265	0.280	93,000	24,915	0.2679	0.270	0.270	0.295	0.265	0.280	93,000	0.2679	-10.00%
2026-01-27	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2026-01-26	0.300	0.280	0.320	0.300	0.300	1,000	300	0.3000	0.300	0.280	0.320	0.300	0.300	1,000	0.3000	0.00%
2026-01-23	0.300	0.280	0.305	-	-	0	0	-	0.300	0.280	0.305	-	-	0	-	0.00%
2026-01-22	0.300	0.280	0.305	0.270	0.300	85,000	24,960	0.2936	0.300	0.280	0.305	0.270	0.300	85,000	0.2936	7.14%
2026-01-21	0.280	0.270	0.280	0.270	0.280	14,000	3,905	0.2789	0.280	0.270	0.280	0.270	0.280	14,000	0.2789	5.66%
2026-01-20	0.265	0.265	0.270	0.250	0.300	206,000	54,105	0.2626	0.265	0.265	0.270	0.250	0.300	206,000	0.2626	1.92%
2026-01-19	0.260	0.255	0.260	0.260	0.310	343,000	94,065	0.2742	0.260	0.255	0.260	0.260	0.310	343,000	0.2742	-25.71%
2026-01-16	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2026-01-15	0.350	0.315	0.350	0.300	0.355	26,000	8,440	0.3246	0.350	0.315	0.350	0.300	0.355	26,000	0.3246	6.06%
2026-01-14	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-1.49%
2026-01-13	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	-5.63%
2026-01-09	0.355	0.320	0.350	-	-	0	0	-	0.355	0.320	0.350	-	-	0	-	0.00%
2026-01-08	0.355	0.320	0.350	-	-	0	0	-	0.355	0.320	0.350	-	-	0	-	0.00%
2026-01-07	0.355	0.310	0.355	0.320	0.355	5,000	1,705	0.3410	0.355	0.310	0.355	0.320	0.355	5,000	0.3410	0.00%
2026-01-06	0.355	0.320	0.350	-	-	0	0	-	0.355	0.320	0.350	-	-	0	-	0.00%
2026-01-05	0.355	0.320	0.350	-	-	0	0	-	0.355	0.320	0.350	-	-	0	-	2.90%
2025-12-31	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	-1.43%
2025-12-30	0.350	0.325	0.345	0.300	0.355	90,000	28,230	0.3137	0.350	0.325	0.345	0.300	0.355	90,000	0.3137	-4.11%
2025-12-29	0.365	0.320	0.360	0.315	0.370	30,000	10,245	0.3415	0.365	0.320	0.360	0.315	0.370	30,000	0.3415	-1.35%
2025-12-24	0.370	0.315	0.365	-	-	0	0	-	0.370	0.315	0.365	-	-	0	-	0.00%
2025-12-23	0.370	0.315	0.365	-	-	0	0	-	0.370	0.315	0.365	-	-	0	-	0.00%
2025-12-22	0.370	0.315	0.365	0.315	0.370	3,000	1,050	0.3500	0.370	0.315	0.365	0.315	0.370	3,000	0.3500	0.00%
2025-12-19	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2025-12-18	0.370	0.315	0.370	0.370	0.370	3,000	1,110	0.3700	0.370	0.315	0.370	0.370	0.370	3,000	0.3700	0.00%
2025-12-17	0.370	0.315	0.365	-	-	0	0	-	0.370	0.315	0.365	-	-	0	-	0.00%
2025-12-16	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2025-12-15	0.370	0.310	0.365	-	-	0	0	-	0.370	0.310	0.365	-	-	0	-	0.00%
2025-12-12	0.370	0.310	0.365	-	-	0	0	-	0.370	0.310	0.365	-	-	0	-	0.00%
2025-12-11	0.370	0.310	0.365	0.340	0.380	46,000	15,985	0.3475	0.370	0.310	0.365	0.340	0.380	46,000	0.3475	-2.63%
2025-12-10	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-12-09	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-2.56%
2025-12-08	0.390	0.345	0.390	0.385	0.390	33,000	12,715	0.3853	0.390	0.345	0.390	0.385	0.390	33,000	0.3853	2.63%
2025-12-05	0.380	0.340	0.380	0.380	0.390	17,000	6,470	0.3806	0.380	0.340	0.380	0.380	0.390	17,000	0.3806	0.00%
2025-12-04	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-1.30%
2025-12-03	0.385	0.340	0.385	0.325	0.385	19,000	6,715	0.3534	0.385	0.340	0.385	0.325	0.385	19,000	0.3534	1.32%
2025-12-02	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	-2.56%
2025-12-01	0.390	0.325	0.390	0.390	0.390	1,000	390	0.3900	0.390	0.325	0.390	0.390	0.390	1,000	0.3900	-1.27%
2025-11-28	0.395	0.325	0.395	0.380	0.395	33,000	12,705	0.3850	0.395	0.325	0.395	0.380	0.395	33,000	0.3850	3.95%
2025-11-27	0.380	0.325	0.380	0.395	0.395	1,000	395	0.3950	0.380	0.325	0.380	0.395	0.395	1,000	0.3950	-1.30%
2025-11-26	0.385	0.325	0.385	0.390	0.390	1,000	390	0.3900	0.385	0.325	0.385	0.390	0.390	1,000	0.3900	0.00%
2025-11-25	0.385	0.325	0.385	0.380	0.395	4,000	1,550	0.3875	0.385	0.325	0.385	0.380	0.395	4,000	0.3875	1.32%
2025-11-24	0.380	0.320	0.380	0.320	0.380	8,000	2,740	0.3425	0.380	0.320	0.380	0.320	0.380	8,000	0.3425	-1.30%
2025-11-21	0.385	0.325	0.385	0.320	0.390	9,000	3,020	0.3356	0.385	0.325	0.385	0.320	0.390	9,000	0.3356	0.00%
2025-11-20	0.385	0.320	0.385	0.390	0.390	1,000	390	0.3900	0.385	0.320	0.385	0.390	0.390	1,000	0.3900	0.00%
2025-11-19	0.385	0.320	0.385	0.380	0.395	5,000	1,920	0.3840	0.385	0.320	0.385	0.380	0.395	5,000	0.3840	0.00%
2025-11-18	0.385	0.320	0.385	0.385	0.400	45,000	17,215	0.3826	0.385	0.320	0.385	0.385	0.400	45,000	0.3826	1.32%
2025-11-17	0.380	0.340	0.380	0.380	0.385	3,000	1,145	0.3817	0.380	0.340	0.380	0.380	0.385	3,000	0.3817	0.00%
2025-11-14	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2025-11-13	0.380	0.330	0.380	0.350	0.400	10,000	3,770	0.3770	0.380	0.330	0.380	0.350	0.400	10,000	0.3770	10.14%
2025-11-12	0.345	0.305	0.345	0.325	0.345	57,000	18,795	0.3297	0.345	0.305	0.345	0.325	0.345	57,000	0.3297	4.55%
2025-11-11	0.330	0.305	0.330	0.320	0.330	11,000	3,530	0.3209	0.330	0.305	0.330	0.320	0.330	11,000	0.3209	0.00%
2025-11-07	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2025-11-06	0.330	0.305	0.330	0.330	0.330	11,000	3,630	0.3300	0.330	0.305	0.330	0.330	0.330	11,000	0.3300	1.54%
2025-11-05	0.325	0.305	0.325	0.305	0.325	6,000	1,850	0.3083	0.325	0.305	0.325	0.305	0.325	6,000	0.3083	-1.52%
2025-11-04	0.330	0.305	0.330	0.330	0.330	1,000	330	0.3300	0.330	0.305	0.330	0.330	0.330	1,000	0.3300	0.00%
2025-11-03	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2025-10-31	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2025-10-30	0.330	0.305	0.330	0.305	0.330	3,000	940	0.3133	0.330	0.305	0.330	0.305	0.330	3,000	0.3133	0.00%
2025-10-28	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2025-10-27	0.330	0.300	0.330	0.305	0.330	6,000	1,855	0.3092	0.330	0.300	0.330	0.305	0.330	6,000	0.3092	0.00%
2025-10-24	0.330	0.305	0.330	0.305	0.330	3,000	940	0.3133	0.330	0.305	0.330	0.305	0.330	3,000	0.3133	0.00%
2025-10-23	0.330	0.305	0.330	0.305	0.330	2,000	635	0.3175	0.330	0.305	0.330	0.305	0.330	2,000	0.3175	0.00%
2025-10-22	0.330	0.305	0.330	0.330	0.335	11,000	3,635	0.3305	0.330	0.305	0.330	0.330	0.335	11,000	0.3305	0.00%
2025-10-21	0.330	0.305	0.330	0.300	0.330	16,000	5,075	0.3172	0.330	0.305	0.330	0.300	0.330	16,000	0.3172	-1.49%
2025-10-20	0.335	0.305	0.335	0.300	0.345	101,000	31,630	0.3132	0.335	0.305	0.335	0.300	0.345	101,000	0.3132	6.35%
2025-10-17	0.315	0.310	0.320	0.315	0.365	164,000	53,405	0.3256	0.315	0.310	0.320	0.315	0.365	164,000	0.3256	-3.08%
2025-10-16	0.325	0.305	0.325	0.300	0.335	93,000	29,945	0.3220	0.325	0.305	0.325	0.300	0.335	93,000	0.3220	-1.52%
2025-10-15	0.330	0.305	0.330	0.310	0.335	135,000	42,450	0.3144	0.330	0.305	0.330	0.310	0.335	135,000	0.3144	-2.94%
2025-10-14	0.340	0.310	0.340	0.305	0.400	126,000	42,905	0.3405	0.340	0.310	0.340	0.305	0.400	126,000	0.3405	-12.82%
2025-10-13	0.390	0.365	0.395	0.365	0.400	42,000	16,060	0.3824	0.390	0.365	0.395	0.365	0.400	42,000	0.3824	0.00%
2025-10-10	0.390	0.380	0.390	0.380	0.395	663,000	252,380	0.3807	0.390	0.380	0.390	0.380	0.395	663,000	0.3807	5.41%
2025-10-09	0.370	0.355	0.370	0.310	0.400	362,000	131,135	0.3623	0.370	0.355	0.370	0.310	0.400	362,000	0.3623	25.42%
2025-10-08	0.295	0.290	0.305	0.265	0.295	32,000	9,165	0.2864	0.295	0.290	0.305	0.265	0.295	32,000	0.2864	-1.67%
2025-10-06	0.300	0.285	0.300	0.280	0.320	100,000	28,815	0.2882	0.300	0.285	0.300	0.280	0.320	100,000	0.2882	9.09%
2025-10-03	0.275	0.265	0.275	0.260	0.315	130,000	35,870	0.2759	0.275	0.265	0.275	0.260	0.315	130,000	0.2759	-3.51%
2025-10-02	0.285	0.270	0.285	0.280	0.330	108,000	31,580	0.2924	0.285	0.270	0.285	0.280	0.330	108,000	0.2924	-13.64%
2025-09-30	0.330	0.325	0.335	0.300	0.350	251,000	80,055	0.3189	0.330	0.325	0.335	0.300	0.350	251,000	0.3189	-13.16%
2025-09-29	0.380	0.375	0.380	0.370	0.710	3,506,000	1,949,035	0.5559	0.380	0.375	0.380	0.370	0.710	3,506,000	0.5559	0.00%
2025-09-26	0.380	0.395	0.495	0.265	0.380	1,140,000	306,100	0.2685	0.380	0.395	0.495	0.265	0.380	1,140,000	0.2685	46.15%
2025-09-25	0.260	0.260	0.350	-	-	0	0	-	0.260	0.260	0.350	-	-	0	-	0.00%
2025-09-24	0.260	0.260	0.350	-	-	0	0	-	0.260	0.260	0.350	-	-	0	-	0.00%
2025-09-23	0.260	0.260	0.350	-	-	0	0	-	0.260	0.260	0.350	-	-	0	-	0.00%
2025-09-22	0.260	0.260	0.350	-	-	0	0	-	0.260	0.260	0.350	-	-	0	-	0.00%
2025-09-19	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2025-09-18	0.260	0.260	0.350	-	-	0	0	-	0.260	0.260	0.350	-	-	0	-	0.00%
2025-09-17	0.260	0.260	0.380	-	-	0	0	-	0.260	0.260	0.380	-	-	0	-	0.00%
2025-09-16	0.260	0.260	0.380	-	-	0	0	-	0.260	0.260	0.380	-	-	0	-	0.00%
2025-09-15	0.260	0.260	0.380	-	-	0	0	-	0.260	0.260	0.380	-	-	0	-	0.00%
2025-09-12	0.260	0.260	0.380	-	-	0	0	-	0.260	0.260	0.380	-	-	0	-	0.00%
2025-09-11	0.260	0.260	0.380	0.250	0.260	5,000	1,275	0.2550	0.260	0.260	0.380	0.250	0.260	5,000	0.2550	-3.70%
2025-09-10	0.270	0.260	0.380	-	-	0	0	-	0.270	0.260	0.380	-	-	0	-	0.00%
2025-09-09	0.270	0.260	0.380	-	-	0	0	-	0.270	0.260	0.380	-	-	0	-	0.00%
2025-09-08	0.270	0.260	0.335	-	-	0	0	-	0.270	0.260	0.335	-	-	0	-	0.00%
2025-09-05	0.270	0.260	0.365	-	-	0	0	-	0.270	0.260	0.365	-	-	0	-	0.00%
2025-09-04	0.270	0.260	0.365	-	-	0	0	-	0.270	0.260	0.365	-	-	0	-	0.00%
2025-09-03	0.270	0.270	0.310	0.260	0.265	9,000	2,370	0.2633	0.270	0.270	0.310	0.260	0.265	9,000	0.2633	-1.82%
2025-09-02	0.275	0.260	0.370	-	-	0	0	-	0.275	0.260	0.370	-	-	0	-	0.00%
2025-09-01	0.275	0.260	0.340	-	-	0	0	-	0.275	0.260	0.340	-	-	0	-	0.00%
2025-08-29	0.275	0.260	0.285	0.275	0.275	1,000	275	0.2750	0.275	0.260	0.285	0.275	0.275	1,000	0.2750	-8.33%
2025-08-28	0.300	0.275	0.370	-	-	0	0	-	0.300	0.275	0.370	-	-	0	-	0.00%
2025-08-27	0.300	0.275	0.370	-	-	0	0	-	0.300	0.275	0.370	-	-	0	-	0.00%
2025-08-26	0.300	0.275	0.375	-	-	0	0	-	0.300	0.275	0.375	-	-	0	-	0.00%
2025-08-25	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2025-08-22	0.300	0.295	0.355	0.300	0.305	41,000	12,355	0.3013	0.300	0.295	0.355	0.300	0.305	41,000	0.3013	0.00%
2025-08-21	0.300	0.295	0.380	-	-	0	0	-	0.300	0.295	0.380	-	-	0	-	0.00%
2025-08-20	0.300	0.295	0.350	-	-	0	0	-	0.300	0.295	0.350	-	-	0	-	0.00%
2025-08-19	0.300	0.295	0.380	-	-	0	0	-	0.300	0.295	0.380	-	-	0	-	0.00%
2025-08-18	0.300	0.295	0.380	-	-	0	0	-	0.300	0.295	0.380	-	-	0	-	0.00%
2025-08-15	0.300	0.295	0.380	0.300	0.300	1,000	300	0.3000	0.300	0.295	0.380	0.300	0.300	1,000	0.3000	3.45%
2025-08-14	0.290	0.290	0.380	-	-	0	0	-	0.290	0.290	0.380	-	-	0	-	0.00%
2025-08-13	0.290	0.290	0.380	-	-	0	0	-	0.290	0.290	0.380	-	-	0	-	0.00%
2025-08-12	0.290	0.285	0.380	0.290	0.290	1,000	290	0.2900	0.290	0.285	0.380	0.290	0.290	1,000	0.2900	-4.92%
2025-08-11	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2025-08-08	0.305	0.285	0.350	-	-	0	0	-	0.305	0.285	0.350	-	-	0	-	0.00%
2025-08-07	0.305	0.285	0.380	-	-	0	0	-	0.305	0.285	0.380	-	-	0	-	0.00%
2025-08-06	0.305	0.285	0.380	-	-	0	0	-	0.305	0.285	0.380	-	-	0	-	0.00%
2025-08-05	0.305	0.285	0.325	-	-	0	0	-	0.305	0.285	0.325	-	-	0	-	0.00%
2025-08-04	0.305	0.285	0.380	-	-	0	0	-	0.305	0.285	0.380	-	-	0	-	0.00%
2025-08-01	0.305	0.290	0.375	-	-	0	0	-	0.305	0.290	0.375	-	-	0	-	0.00%
2025-07-31	0.305	0.285	0.370	0.305	0.355	86,000	26,530	0.3085	0.305	0.285	0.370	0.305	0.355	86,000	0.3085	-11.59%
2025-07-30	0.345	0.285	0.350	-	-	0	0	-	0.345	0.285	0.350	-	-	0	-	0.00%
2025-07-29	0.345	0.285	0.350	-	-	0	0	-	0.345	0.285	0.350	-	-	0	-	0.00%
2025-07-28	0.345	0.285	0.360	-	-	0	0	-	0.345	0.285	0.360	-	-	0	-	0.00%
2025-07-25	0.345	0.285	0.360	-	-	0	0	-	0.345	0.285	0.360	-	-	0	-	0.00%
2025-07-24	0.345	0.285	0.360	-	-	0	0	-	0.345	0.285	0.360	-	-	0	-	0.00%
2025-07-23	0.345	0.345	0.360	0.270	0.380	256,000	85,620	0.3345	0.345	0.345	0.360	0.270	0.380	256,000	0.3345	27.78%
2025-07-22	0.270	0.270	0.325	0.270	0.315	76,000	21,195	0.2789	0.270	0.270	0.325	0.270	0.315	76,000	0.2789	-14.29%
2025-07-21	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2025-07-18	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2025-07-17	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2025-07-16	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2025-07-15	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2025-07-14	0.315	0.315	0.335	0.305	0.335	94,000	30,390	0.3233	0.315	0.315	0.335	0.305	0.335	94,000	0.3233	-5.97%
2025-07-11	0.335	0.290	0.335	0.310	0.345	153,000	49,940	0.3264	0.335	0.290	0.335	0.310	0.345	153,000	0.3264	9.84%
2025-07-10	0.305	0.265	0.315	0.305	0.305	6,000	1,830	0.3050	0.305	0.265	0.315	0.305	0.305	6,000	0.3050	-3.17%
2025-07-09	0.315	0.265	0.315	0.315	0.315	1,000	315	0.3150	0.315	0.265	0.315	0.315	0.315	1,000	0.3150	16.67%
2025-07-08	0.270	0.265	0.320	-	-	0	0	-	0.270	0.265	0.320	-	-	0	-	0.00%
2025-07-07	0.270	0.270	0.320	0.260	0.270	75,000	19,955	0.2661	0.270	0.270	0.320	0.260	0.270	75,000	0.2661	0.00%
2025-07-04	0.270	0.265	0.310	0.270	0.280	50,000	13,555	0.2711	0.270	0.265	0.310	0.270	0.280	50,000	0.2711	0.00%
2025-07-03	0.270	0.270	0.305	0.265	0.265	3,000	795	0.2650	0.270	0.270	0.305	0.265	0.265	3,000	0.2650	-18.18%
2025-07-02	0.330	0.305	0.335	0.300	0.345	148,000	49,605	0.3352	0.330	0.305	0.335	0.300	0.345	148,000	0.3352	26.92%
2025-06-30	0.260	0.230	0.300	-	-	0	0	-	0.260	0.230	0.300	-	-	0	-	0.00%
2025-06-27	0.260	0.230	0.275	-	-	0	0	-	0.260	0.230	0.275	-	-	0	-	0.00%
2025-06-26	0.260	0.230	0.285	-	-	0	0	-	0.260	0.230	0.285	-	-	0	-	0.00%
2025-06-25	0.260	0.260	0.275	0.231	0.250	5,000	1,177	0.2354	0.260	0.260	0.275	0.231	0.250	5,000	0.2354	8.33%
2025-06-24	0.240	0.235	0.310	0.240	0.240	30,000	7,200	0.2400	0.240	0.235	0.310	0.240	0.240	30,000	0.2400	0.84%
2025-06-23	0.238	0.234	0.238	-	-	0	0	-	0.238	0.234	0.238	-	-	0	-	-2.46%
2025-06-20	0.244	0.234	0.244	0.232	0.244	57,000	13,390	0.2349	0.244	0.234	0.244	0.232	0.244	57,000	0.2349	5.17%
2025-06-19	0.232	0.232	0.245	-	-	0	0	-	0.232	0.232	0.245	-	-	0	-	0.00%
2025-06-18	0.232	0.232	-	0.232	0.232	4,000	928	0.2320	0.232	0.232	-	0.232	0.232	4,000	0.2320	0.00%
2025-06-17	0.232	0.232	-	0.232	0.232	23,000	5,336	0.2320	0.232	0.232	-	0.232	0.232	23,000	0.2320	-0.43%
2025-06-16	0.233	0.233	0.255	0.233	0.240	40,000	9,334	0.2334	0.233	0.233	0.255	0.233	0.240	40,000	0.2334	-3.32%
2025-06-13	0.241	0.241	0.260	-	-	4,000	960	0.2400	0.241	0.241	0.260	-	-	4,000	0.2400	3.88%
2025-06-12	0.232	0.232	0.280	0.232	0.232	2,000	464	0.2320	0.232	0.232	0.280	0.232	0.232	2,000	0.2320	0.00%
2025-06-11	0.232	0.232	0.300	0.232	0.232	1,000	232	0.2320	0.232	0.232	0.300	0.232	0.232	1,000	0.2320	-1.69%
2025-06-10	0.236	0.232	0.300	-	-	0	0	-	0.236	0.232	0.300	-	-	0	-	0.00%
2025-06-09	0.236	0.232	0.280	-	-	0	0	-	0.236	0.232	0.280	-	-	0	-	0.00%
2025-06-06	0.236	0.236	0.350	-	-	0	0	-	0.236	0.236	0.350	-	-	0	-	1.72%
2025-06-05	0.232	0.232	0.310	0.232	0.232	20,000	4,640	0.2320	0.232	0.232	0.310	0.232	0.232	20,000	0.2320	-2.52%
2025-06-04	0.238	0.238	0.350	-	-	0	0	-	0.238	0.238	0.350	-	-	0	-	3.03%
2025-06-03	0.231	0.231	0.300	0.230	0.230	1,000	230	0.2300	0.231	0.231	0.300	0.230	0.230	1,000	0.2300	-2.12%
2025-06-02	0.236	0.236	0.300	0.230	0.230	1,000	230	0.2300	0.236	0.236	0.300	0.230	0.230	1,000	0.2300	-15.71%
2025-05-30	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2025-05-29	0.290	0.250	0.290	0.255	0.290	9,000	2,495	0.2772	0.290	0.250	0.290	0.255	0.290	9,000	0.2772	-7.94%
2025-05-28	0.315	-	0.320	-	-	1,000	250	0.2500	0.315	-	0.320	-	-	1,000	0.2500	-1.56%
2025-05-27	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-05-26	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-05-23	0.320	-	0.320	0.340	0.340	46,000	15,640	0.3400	0.320	-	0.320	0.340	0.340	46,000	0.3400	18.52%
2025-05-22	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	-1.82%
2025-05-21	0.275	-	0.335	-	-	0	0	-	0.275	-	0.335	-	-	0	-	0.00%
2025-05-20	0.275	0.220	0.310	-	-	0	0	-	0.275	0.220	0.310	-	-	0	-	0.00%
2025-05-19	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-16.67%
2025-05-16	0.330	-	0.335	-	-	0	0	-	0.330	-	0.335	-	-	0	-	0.00%
2025-05-15	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2025-05-14	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2025-05-13	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2025-05-12	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2025-05-09	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2025-05-08	0.330	-	0.335	-	-	0	0	-	0.330	-	0.335	-	-	0	-	0.00%
2025-05-07	0.330	-	0.335	-	-	0	0	-	0.330	-	0.335	-	-	0	-	0.00%
2025-05-06	0.330	-	0.335	-	-	0	0	-	0.330	-	0.335	-	-	0	-	0.00%
2025-05-02	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2025-04-30	0.330	0.243	0.330	0.335	0.335	38,000	12,730	0.3350	0.330	0.243	0.330	0.335	0.335	38,000	0.3350	32.00%
2025-04-29	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2025-04-28	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2025-04-25	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2025-04-24	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2025-04-23	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-04-22	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	4.17%
2025-04-17	0.240	0.240	0.300	-	-	0	0	-	0.240	0.240	0.300	-	-	0	-	9.09%
2025-04-16	0.220	0.196	-	-	-	0	0	-	0.220	0.196	-	-	-	0	-	0.00%
2025-04-15	0.220	0.196	-	-	-	0	0	-	0.220	0.196	-	-	-	0	-	0.00%
2025-04-14	0.220	0.196	-	-	-	1,000	240	0.2400	0.220	0.196	-	-	-	1,000	0.2400	0.00%
2025-04-11	0.220	0.196	0.220	-	-	0	0	-	0.220	0.196	0.220	-	-	0	-	0.00%
2025-04-10	0.220	0.196	0.240	-	-	0	0	-	0.220	0.196	0.240	-	-	0	-	0.00%
2025-04-09	0.220	0.075	0.230	-	-	0	0	-	0.220	0.075	0.230	-	-	0	-	0.00%
2025-04-08	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-9.09%
2025-04-07	0.242	-	0.242	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-0.41%
2025-04-03	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-0.41%
2025-04-02	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2025-04-01	0.244	0.180	0.244	-	-	0	0	-	0.244	0.180	0.244	-	-	0	-	0.00%
2025-03-31	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-1.61%
2025-03-28	0.248	0.203	0.248	-	-	0	0	-	0.248	0.203	0.248	-	-	0	-	-0.80%
2025-03-27	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-03-26	0.250	0.178	0.250	-	-	0	0	-	0.250	0.178	0.250	-	-	0	-	0.00%
2025-03-25	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2025-03-24	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-03-21	0.250	0.250	0.295	0.240	0.240	8,000	1,920	0.2400	0.250	0.250	0.295	0.240	0.240	8,000	0.2400	4.17%
2025-03-20	0.240	0.220	0.247	0.200	0.240	11,000	2,240	0.2036	0.240	0.220	0.247	0.200	0.240	11,000	0.2036	14.29%
2025-03-19	0.210	0.200	-	-	-	0	0	-	0.210	0.200	-	-	-	0	-	0.00%
2025-03-18	0.210	0.210	-	0.208	0.210	24,000	5,035	0.2098	0.210	0.210	-	0.208	0.210	24,000	0.2098	1.45%
2025-03-17	0.207	0.200	0.360	0.207	0.207	1,000	207	0.2070	0.207	0.200	0.360	0.207	0.207	1,000	0.2070	-10.00%
2025-03-14	0.230	0.220	-	-	-	0	0	-	0.230	0.220	-	-	-	0	-	0.00%
2025-03-13	0.230	0.218	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2025-03-12	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2025-03-11	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2025-03-10	0.230	0.230	0.275	0.221	0.222	34,000	7,515	0.2210	0.230	0.230	0.275	0.221	0.222	34,000	0.2210	-4.17%
2025-03-07	0.240	0.225	0.265	0.240	0.280	58,000	14,510	0.2502	0.240	0.225	0.265	0.240	0.280	58,000	0.2502	-7.69%
2025-03-06	0.260	0.260	0.290	-	-	0	0	-	0.260	0.260	0.290	-	-	0	-	0.00%
2025-03-05	0.260	0.260	0.300	0.250	0.255	56,000	14,030	0.2505	0.260	0.260	0.300	0.250	0.255	56,000	0.2505	-21.21%
2025-03-04	0.330	-	0.330	0.335	0.335	34,000	11,390	0.3350	0.330	-	0.330	0.335	0.335	34,000	0.3350	3.13%
2025-03-03	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2025-02-28	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2025-02-27	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2025-02-26	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	-5.88%
2025-02-25	0.340	0.255	0.340	0.300	0.345	54,000	18,365	0.3401	0.340	0.255	0.340	0.300	0.345	54,000	0.3401	49.12%
2025-02-24	0.228	0.227	0.300	0.228	0.228	79,000	18,012	0.2280	0.228	0.227	0.300	0.228	0.228	79,000	0.2280	-12.31%
2025-02-21	0.260	0.260	0.290	-	-	0	0	-	0.260	0.260	0.290	-	-	0	-	0.00%
2025-02-20	0.260	0.240	0.300	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2025-02-19	0.260	0.240	0.300	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2025-02-18	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	4.00%
2025-02-17	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2025-02-14	0.250	0.250	0.295	0.240	0.240	9,000	2,160	0.2400	0.250	0.250	0.295	0.240	0.240	9,000	0.2400	0.00%
2025-02-13	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.00%
2025-02-12	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	2.04%
2025-02-11	0.245	0.245	0.345	-	-	0	0	-	0.245	0.245	0.345	-	-	0	-	2.08%
2025-02-10	0.240	0.240	0.395	0.237	0.240	9,000	2,146	0.2384	0.240	0.240	0.395	0.237	0.240	9,000	0.2384	-12.73%
2025-02-07	0.275	0.275	0.355	0.250	0.280	18,000	4,685	0.2603	0.275	0.275	0.355	0.250	0.280	18,000	0.2603	-8.33%
2025-02-06	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2025-02-05	0.300	0.250	0.345	-	-	0	0	-	0.300	0.250	0.345	-	-	0	-	0.00%
2025-02-04	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2025-02-03	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2025-01-28	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2025-01-27	0.300	0.250	0.410	-	-	0	0	-	0.300	0.250	0.410	-	-	0	-	0.00%
2025-01-24	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2025-01-23	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2025-01-22	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2025-01-21	0.300	0.260	0.345	-	-	0	0	-	0.300	0.260	0.345	-	-	0	-	0.00%
2025-01-20	0.300	0.250	0.400	-	-	0	0	-	0.300	0.250	0.400	-	-	0	-	0.00%
2025-01-17	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2025-01-16	0.300	0.250	0.340	-	-	0	0	-	0.300	0.250	0.340	-	-	0	-	0.00%
2025-01-15	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2025-01-14	0.300	0.250	0.340	-	-	0	0	-	0.300	0.250	0.340	-	-	0	-	0.00%
2025-01-13	0.300	-	0.420	-	-	0	0	-	0.300	-	0.420	-	-	0	-	0.00%
2025-01-10	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2025-01-09	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2025-01-08	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	-1.59%
2025-01-07	0.315	0.250	0.430	-	-	0	0	-	0.315	0.250	0.430	-	-	0	-	0.00%
2025-01-06	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2025-01-03	0.315	0.260	0.435	-	-	0	0	-	0.315	0.260	0.435	-	-	0	-	0.00%
2025-01-02	0.315	0.260	0.430	-	-	0	0	-	0.315	0.260	0.430	-	-	0	-	0.00%
2024-12-31	0.315	0.250	0.430	-	-	0	0	-	0.315	0.250	0.430	-	-	0	-	0.00%
2024-12-30	0.315	0.250	0.300	-	-	0	0	-	0.315	0.250	0.300	-	-	0	-	-4.55%
2024-12-27	0.330	0.250	0.450	-	-	0	0	-	0.330	0.250	0.450	-	-	0	-	0.00%
2024-12-24	0.330	0.265	0.445	-	-	0	0	-	0.330	0.265	0.445	-	-	0	-	0.00%
2024-12-23	0.330	0.250	0.375	-	-	0	0	-	0.330	0.250	0.375	-	-	0	-	0.00%
2024-12-20	0.330	-	0.450	-	-	0	0	-	0.330	-	0.450	-	-	0	-	0.00%
2024-12-19	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-2.94%
2024-12-18	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	-2.86%
2024-12-17	0.350	-	0.470	-	-	0	0	-	0.350	-	0.470	-	-	0	-	0.00%
2024-12-16	0.350	-	0.470	-	-	0	0	-	0.350	-	0.470	-	-	0	-	0.00%
2024-12-13	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-1.41%
2024-12-12	0.355	0.300	0.475	-	-	0	0	-	0.355	0.300	0.475	-	-	0	-	0.00%
2024-12-11	0.355	0.300	0.475	-	-	0	0	-	0.355	0.300	0.475	-	-	0	-	0.00%
2024-12-10	0.355	0.305	0.470	-	-	0	0	-	0.355	0.305	0.470	-	-	0	-	0.00%
2024-12-09	0.355	0.300	0.475	-	-	0	0	-	0.355	0.300	0.475	-	-	0	-	0.00%
2024-12-06	0.355	-	0.475	-	-	0	0	-	0.355	-	0.475	-	-	0	-	0.00%
2024-12-05	0.355	-	0.475	-	-	0	0	-	0.355	-	0.475	-	-	0	-	0.00%
2024-12-04	0.355	0.350	0.475	0.355	0.370	5,000	1,790	0.3580	0.355	0.350	0.475	0.355	0.370	5,000	0.3580	-12.35%
2024-12-03	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	-1.22%
2024-12-02	0.410	0.370	0.560	-	-	0	0	-	0.410	0.370	0.560	-	-	0	-	0.00%
2024-11-29	0.410	0.365	0.560	-	-	0	0	-	0.410	0.365	0.560	-	-	0	-	0.00%
2024-11-28	0.410	0.355	0.550	-	-	0	0	-	0.410	0.355	0.550	-	-	0	-	0.00%
2024-11-27	0.410	0.370	0.560	-	-	0	0	-	0.410	0.370	0.560	-	-	0	-	0.00%
2024-11-26	0.410	0.365	0.560	-	-	0	0	-	0.410	0.365	0.560	-	-	0	-	0.00%
2024-11-25	0.410	0.350	0.530	-	-	0	0	-	0.410	0.350	0.530	-	-	0	-	0.00%
2024-11-22	0.410	0.365	0.560	-	-	0	0	-	0.410	0.365	0.560	-	-	0	-	0.00%
2024-11-21	0.410	0.355	0.550	-	-	0	0	-	0.410	0.355	0.550	-	-	0	-	0.00%
2024-11-20	0.410	0.350	0.560	-	-	0	0	-	0.410	0.350	0.560	-	-	0	-	0.00%
2024-11-19	0.410	0.335	0.470	-	-	0	0	-	0.410	0.335	0.470	-	-	0	-	0.00%
2024-11-18	0.410	0.310	0.410	0.395	0.410	5,000	2,025	0.4050	0.410	0.310	0.410	0.395	0.410	5,000	0.4050	2.50%
2024-11-15	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-11-14	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2024-11-13	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2024-11-12	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2024-11-11	0.400	-	0.410	0.400	0.400	7,000	2,800	0.4000	0.400	-	0.410	0.400	0.400	7,000	0.4000	0.00%
2024-11-08	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2024-11-07	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2024-11-06	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2024-11-05	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2024-11-04	0.400	-	0.410	-	-	0	0	-	0.400	-	0.410	-	-	0	-	0.00%
2024-11-01	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2024-10-31	0.400	-	0.540	-	-	0	0	-	0.400	-	0.540	-	-	0	-	0.00%
2024-10-30	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2024-10-29	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2024-10-28	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2024-10-25	0.400	-	0.460	-	-	0	0	-	0.400	-	0.460	-	-	0	-	0.00%
2024-10-24	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-10-23	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2024-10-22	0.400	0.280	0.420	-	-	0	0	-	0.400	0.280	0.420	-	-	0	-	0.00%
2024-10-21	0.400	0.280	0.445	-	-	0	0	-	0.400	0.280	0.445	-	-	0	-	0.00%
2024-10-18	0.400	0.280	0.430	-	-	0	0	-	0.400	0.280	0.430	-	-	0	-	0.00%
2024-10-17	0.400	0.280	0.440	-	-	0	0	-	0.400	0.280	0.440	-	-	0	-	0.00%
2024-10-16	0.400	0.280	0.440	-	-	0	0	-	0.400	0.280	0.440	-	-	0	-	0.00%
2024-10-15	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-10-14	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-10-10	0.400	0.290	0.420	-	-	0	0	-	0.400	0.290	0.420	-	-	0	-	0.00%
2024-10-09	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2024-10-08	0.400	0.285	0.400	0.440	0.440	9,000	3,960	0.4400	0.400	0.285	0.400	0.440	0.440	9,000	0.4400	0.00%
2024-10-07	0.400	0.280	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.280	0.400	0.400	0.400	2,000	0.4000	0.00%
2024-10-04	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-10-03	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-10-02	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2024-09-30	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	-11.11%
2024-09-27	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
2024-09-26	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2024-09-25	0.450	0.285	0.450	0.460	0.460	1,000	460	0.4600	0.450	0.285	0.450	0.460	0.460	1,000	0.4600	12.50%
2024-09-24	0.400	0.320	0.400	-	-	1,000	405	0.4050	0.400	0.320	0.400	-	-	1,000	0.4050	0.00%
2024-09-23	0.400	0.320	0.405	0.320	0.400	14,000	4,560	0.3257	0.400	0.320	0.405	0.320	0.400	14,000	0.3257	2.56%
2024-09-20	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-09-19	0.390	0.280	0.390	-	-	0	0	-	0.390	0.280	0.390	-	-	0	-	-2.50%
2024-09-17	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2024-09-16	0.400	0.310	0.415	0.300	0.415	19,000	5,830	0.3068	0.400	0.310	0.415	0.300	0.415	19,000	0.3068	33.33%
2024-09-13	0.300	0.300	0.420	0.300	0.300	31,000	9,300	0.3000	0.300	0.300	0.420	0.300	0.300	31,000	0.3000	0.00%
2024-09-12	0.300	0.300	0.420	-	-	0	0	-	0.300	0.300	0.420	-	-	0	-	0.00%
2024-09-11	0.300	-	0.420	-	-	0	0	-	0.300	-	0.420	-	-	0	-	0.00%
2024-09-10	0.300	-	0.420	-	-	0	0	-	0.300	-	0.420	-	-	0	-	0.00%
2024-09-09	0.300	-	0.420	-	-	0	0	-	0.300	-	0.420	-	-	0	-	0.00%
2024-09-05	0.300	0.300	0.420	-	-	0	0	-	0.300	0.300	0.420	-	-	0	-	0.00%
2024-09-04	0.300	0.300	0.420	-	-	0	0	-	0.300	0.300	0.420	-	-	0	-	0.00%
2024-09-03	0.300	0.300	0.420	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.420	0.300	0.300	2,000	0.3000	0.00%
2024-09-02	0.300	0.300	0.415	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.415	0.300	0.300	30,000	0.3000	0.00%
2024-08-30	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2024-08-29	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2024-08-28	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-08-27	0.300	0.250	0.415	-	-	0	0	-	0.300	0.250	0.415	-	-	0	-	0.00%
2024-08-26	0.300	0.290	0.420	-	-	0	0	-	0.300	0.290	0.420	-	-	0	-	0.00%
2024-08-23	0.300	0.250	0.400	-	-	0	0	-	0.300	0.250	0.400	-	-	0	-	0.00%
2024-08-22	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-08-21	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-08-20	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-08-19	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-08-16	0.300	0.300	0.405	0.280	0.280	6,000	1,680	0.2800	0.300	0.300	0.405	0.280	0.280	6,000	0.2800	-6.25%
2024-08-15	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2024-08-14	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-08-13	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-08-12	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-08-09	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-08-08	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-08-07	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-08-06	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-08-05	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-08-02	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-08-01	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-31	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-30	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-29	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-26	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-25	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2024-07-24	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-07-23	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-07-22	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2024-07-19	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-18	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-17	0.320	0.250	0.440	-	-	0	0	-	0.320	0.250	0.440	-	-	0	-	0.00%
2024-07-16	0.320	0.250	0.400	-	-	0	0	-	0.320	0.250	0.400	-	-	0	-	0.00%
2024-07-15	0.320	0.265	0.435	-	-	0	0	-	0.320	0.265	0.435	-	-	0	-	0.00%
2024-07-12	0.320	0.265	0.435	-	-	0	0	-	0.320	0.265	0.435	-	-	0	-	0.00%
2024-07-11	0.320	0.265	0.360	-	-	0	0	-	0.320	0.265	0.360	-	-	0	-	0.00%
2024-07-10	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-07-09	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-07-08	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-07-05	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-07-04	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-07-03	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-07-02	0.320	0.265	0.395	0.270	0.270	1,000	270	0.2700	0.320	0.265	0.395	0.270	0.270	1,000	0.2700	0.00%
2024-06-28	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-06-27	0.320	0.265	0.440	-	-	0	0	-	0.320	0.265	0.440	-	-	0	-	0.00%
2024-06-26	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	-4.48%
2024-06-25	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	-1.47%
2024-06-24	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-1.45%
2024-06-21	0.345	-	0.345	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-4.17%
2024-06-20	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-2.70%
2024-06-19	0.370	0.250	0.475	-	-	0	0	-	0.370	0.250	0.475	-	-	0	-	0.00%
2024-06-18	0.370	0.260	0.475	-	-	0	0	-	0.370	0.260	0.475	-	-	0	-	0.00%
2024-06-17	0.370	0.360	0.475	-	-	0	0	-	0.370	0.360	0.475	-	-	0	-	0.00%
2024-06-14	0.370	0.370	0.475	-	-	0	0	-	0.370	0.370	0.475	-	-	0	-	2.78%
2024-06-13	0.360	-	0.475	-	-	0	0	-	0.360	-	0.475	-	-	0	-	0.00%
2024-06-12	0.360	-	0.475	-	-	0	0	-	0.360	-	0.475	-	-	0	-	0.00%
2024-06-11	0.360	0.260	0.475	-	-	0	0	-	0.360	0.260	0.475	-	-	0	-	0.00%
2024-06-07	0.360	-	0.470	-	-	0	0	-	0.360	-	0.470	-	-	0	-	0.00%
2024-06-06	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	0.00%
2024-06-05	0.360	-	0.470	-	-	0	0	-	0.360	-	0.470	-	-	0	-	0.00%
2024-06-04	0.360	-	0.470	-	-	0	0	-	0.360	-	0.470	-	-	0	-	0.00%
2024-06-03	0.360	0.250	0.470	-	-	0	0	-	0.360	0.250	0.470	-	-	0	-	0.00%
2024-05-31	0.360	0.250	0.470	-	-	0	0	-	0.360	0.250	0.470	-	-	0	-	0.00%
2024-05-30	0.360	0.270	0.470	-	-	0	0	-	0.360	0.270	0.470	-	-	0	-	0.00%
2024-05-29	0.360	0.270	0.470	-	-	0	0	-	0.360	0.270	0.470	-	-	0	-	0.00%
2024-05-28	0.360	0.250	0.470	-	-	0	0	-	0.360	0.250	0.470	-	-	0	-	0.00%
2024-05-27	0.360	-	0.470	-	-	0	0	-	0.360	-	0.470	-	-	0	-	0.00%
2024-05-24	0.360	0.255	0.470	-	-	0	0	-	0.360	0.255	0.470	-	-	0	-	0.00%
2024-05-23	0.360	0.360	0.470	0.360	0.360	1,000	360	0.3600	0.360	0.360	0.470	0.360	0.360	1,000	0.3600	1.41%
2024-05-22	0.355	0.345	0.470	0.355	0.355	1,000	355	0.3550	0.355	0.345	0.470	0.355	0.355	1,000	0.3550	0.00%
2024-05-21	0.355	0.310	0.400	0.300	0.355	11,000	3,355	0.3050	0.355	0.310	0.400	0.300	0.355	11,000	0.3050	20.34%
2024-05-20	0.295	0.270	0.400	-	-	0	0	-	0.295	0.270	0.400	-	-	0	-	0.00%
2024-05-17	0.295	0.260	0.400	-	-	0	0	-	0.295	0.260	0.400	-	-	0	-	0.00%
2024-05-16	0.295	0.260	0.400	-	-	0	0	-	0.295	0.260	0.400	-	-	0	-	0.00%
2024-05-14	0.295	0.295	0.375	-	-	2,000	590	0.2950	0.295	0.295	0.375	-	-	2,000	0.2950	13.46%
2024-05-13	0.260	0.255	0.295	-	-	0	0	-	0.260	0.255	0.295	-	-	0	-	0.00%
2024-05-10	0.260	0.260	0.375	-	-	0	0	-	0.260	0.260	0.375	-	-	0	-	0.00%
2024-05-09	0.260	0.255	0.300	0.260	0.405	1,193,000	454,620	0.3811	0.260	0.255	0.300	0.260	0.405	1,193,000	0.3811	8.33%
2024-05-08	0.240	0.216	-	-	-	0	0	-	0.240	0.216	-	-	-	0	-	0.00%
2024-05-07	0.240	0.230	0.400	0.229	0.240	2,000	469	0.2345	0.240	0.230	0.400	0.229	0.240	2,000	0.2345	-14.29%
2024-05-06	0.280	0.225	0.370	0.280	0.280	1,000	280	0.2800	0.280	0.225	0.370	0.280	0.280	1,000	0.2800	12.00%
2024-05-03	0.250	0.225	0.260	-	-	0	0	-	0.250	0.225	0.260	-	-	0	-	0.00%
2024-05-02	0.250	0.230	0.250	0.230	0.250	3,000	710	0.2367	0.250	0.230	0.250	0.230	0.250	3,000	0.2367	0.00%
2024-04-30	0.250	0.226	0.370	-	-	0	0	-	0.250	0.226	0.370	-	-	0	-	0.00%
2024-04-29	0.250	0.226	0.370	-	-	0	0	-	0.250	0.226	0.370	-	-	0	-	0.00%
2024-04-26	0.250	0.250	0.370	-	-	0	0	-	0.250	0.250	0.370	-	-	0	-	0.00%
2024-04-25	0.250	0.235	0.350	0.232	0.250	23,000	5,545	0.2411	0.250	0.235	0.350	0.232	0.250	23,000	0.2411	-10.71%
2024-04-24	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-23	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-22	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-19	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-18	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-17	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-16	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-15	0.280	0.280	0.390	-	-	0	0	-	0.280	0.280	0.390	-	-	0	-	0.00%
2024-04-12	0.280	0.260	0.390	-	-	0	0	-	0.280	0.260	0.390	-	-	0	-	0.00%
2024-04-11	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-10	0.280	0.270	0.390	-	-	0	0	-	0.280	0.270	0.390	-	-	0	-	0.00%
2024-04-09	0.280	0.280	0.390	-	-	0	0	-	0.280	0.280	0.390	-	-	0	-	0.00%
2024-04-08	0.280	0.250	0.390	-	-	0	0	-	0.280	0.250	0.390	-	-	0	-	0.00%
2024-04-05	0.280	0.280	0.390	-	-	0	0	-	0.280	0.280	0.390	-	-	0	-	3.70%
2024-04-03	0.270	0.250	0.390	-	-	0	0	-	0.270	0.250	0.390	-	-	0	-	0.00%
2024-04-02	0.270	0.250	0.390	-	-	0	0	-	0.270	0.250	0.390	-	-	0	-	0.00%
2024-03-28	0.270	0.250	0.390	-	-	0	0	-	0.270	0.250	0.390	-	-	0	-	0.00%
2024-03-27	0.270	0.260	0.390	-	-	0	0	-	0.270	0.260	0.390	-	-	0	-	0.00%
2024-03-26	0.270	0.260	0.390	-	-	0	0	-	0.270	0.260	0.390	-	-	0	-	0.00%
2024-03-25	0.270	0.260	0.390	-	-	0	0	-	0.270	0.260	0.390	-	-	0	-	0.00%
2024-03-22	0.270	0.260	0.390	-	-	0	0	-	0.270	0.260	0.390	-	-	0	-	0.00%
2024-03-21	0.270	0.270	0.395	0.270	0.270	1,000	270	0.2700	0.270	0.270	0.395	0.270	0.270	1,000	0.2700	-1.82%
2024-03-20	0.275	0.270	0.405	0.260	0.260	1,000	260	0.2600	0.275	0.270	0.405	0.260	0.260	1,000	0.2600	-3.51%
2024-03-19	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-18	0.285	0.255	0.405	0.250	0.250	2,000	500	0.2500	0.285	0.255	0.405	0.250	0.250	2,000	0.2500	0.00%
2024-03-15	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-14	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-13	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-12	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-11	0.285	0.260	0.405	-	-	0	0	-	0.285	0.260	0.405	-	-	0	-	0.00%
2024-03-08	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-07	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-06	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-05	0.285	0.255	0.405	-	-	0	0	-	0.285	0.255	0.405	-	-	0	-	0.00%
2024-03-04	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-03-01	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-02-29	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-02-28	0.285	0.250	0.405	-	-	0	0	-	0.285	0.250	0.405	-	-	0	-	0.00%
2024-02-27	0.285	0.250	0.375	0.285	0.285	22,000	6,270	0.2850	0.285	0.250	0.375	0.285	0.285	22,000	0.2850	0.00%
2024-02-26	0.285	0.250	0.375	-	-	0	0	-	0.285	0.250	0.375	-	-	0	-	0.00%
2024-02-23	0.285	0.250	0.370	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.370	0.285	0.285	2,000	0.2850	0.00%
2024-02-22	0.285	0.250	0.370	-	-	0	0	-	0.285	0.250	0.370	-	-	0	-	0.00%
2024-02-21	0.285	0.250	0.405	0.285	0.285	1,000	285	0.2850	0.285	0.250	0.405	0.285	0.285	1,000	0.2850	14.00%
2024-02-20	0.250	0.250	0.370	-	-	0	0	-	0.250	0.250	0.370	-	-	0	-	0.00%
2024-02-19	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-02-16	0.250	0.250	-	0.250	0.250	2,000	500	0.2500	0.250	0.250	-	0.250	0.250	2,000	0.2500	0.00%
2024-02-15	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-02-14	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-02-09	0.250	0.250	0.420	0.250	0.250	1,000	250	0.2500	0.250	0.250	0.420	0.250	0.250	1,000	0.2500	-16.67%
2024-02-08	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-02-07	0.300	0.250	0.420	-	-	0	0	-	0.300	0.250	0.420	-	-	0	-	0.00%
2024-02-06	0.300	0.236	0.420	0.300	0.300	1,000	300	0.3000	0.300	0.236	0.420	0.300	0.300	1,000	0.3000	0.00%
2024-02-05	0.300	0.236	-	-	-	0	0	-	0.300	0.236	-	-	-	0	-	0.00%
2024-02-02	0.300	0.260	0.410	0.300	0.300	12,000	3,600	0.3000	0.300	0.260	0.410	0.300	0.300	12,000	0.3000	-16.67%
2024-02-01	0.360	0.300	0.360	0.370	0.370	1,000	370	0.3700	0.360	0.300	0.360	0.370	0.370	1,000	0.3700	26.32%
2024-01-31	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-30	0.285	0.280	0.365	-	-	0	0	-	0.285	0.280	0.365	-	-	0	-	0.00%
2024-01-29	0.285	0.280	0.365	-	-	0	0	-	0.285	0.280	0.365	-	-	0	-	0.00%
2024-01-26	0.285	0.280	0.365	-	-	0	0	-	0.285	0.280	0.365	-	-	0	-	0.00%
2024-01-25	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-24	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-23	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-22	0.285	0.280	0.370	-	-	0	0	-	0.285	0.280	0.370	-	-	0	-	0.00%
2024-01-19	0.285	0.280	0.365	-	-	0	0	-	0.285	0.280	0.365	-	-	0	-	0.00%
2024-01-18	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-17	0.285	0.280	0.365	-	-	0	0	-	0.285	0.280	0.365	-	-	0	-	0.00%
2024-01-16	0.285	0.280	0.365	-	-	0	0	-	0.285	0.280	0.365	-	-	0	-	0.00%
2024-01-15	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-12	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-11	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2024-01-10	0.285	0.285	0.415	0.270	0.270	1,000	270	0.2700	0.285	0.285	0.415	0.270	0.270	1,000	0.2700	-21.92%
2024-01-09	0.365	0.250	0.410	0.365	0.365	1,000	365	0.3650	0.365	0.250	0.410	0.365	0.365	1,000	0.3650	0.00%
2024-01-08	0.365	0.290	0.415	-	-	0	0	-	0.365	0.290	0.415	-	-	0	-	0.00%
2024-01-05	0.365	0.270	0.415	-	-	0	0	-	0.365	0.270	0.415	-	-	0	-	0.00%
2024-01-04	0.365	0.290	0.410	-	-	0	0	-	0.365	0.290	0.410	-	-	0	-	0.00%
2024-01-03	0.365	0.260	0.410	-	-	0	0	-	0.365	0.260	0.410	-	-	0	-	0.00%
2024-01-02	0.365	0.250	0.410	-	-	0	0	-	0.365	0.250	0.410	-	-	0	-	0.00%
2023-12-29	0.365	0.250	0.410	-	-	0	0	-	0.365	0.250	0.410	-	-	0	-	0.00%
2023-12-28	0.365	0.270	0.410	-	-	0	0	-	0.365	0.270	0.410	-	-	0	-	0.00%
2023-12-27	0.365	0.250	0.480	-	-	0	0	-	0.365	0.250	0.480	-	-	0	-	0.00%
2023-12-22	0.365	0.270	0.485	-	-	0	0	-	0.365	0.270	0.485	-	-	0	-	0.00%
2023-12-21	0.365	0.250	0.485	-	-	0	0	-	0.365	0.250	0.485	-	-	0	-	0.00%
2023-12-20	0.365	0.270	0.480	-	-	0	0	-	0.365	0.270	0.480	-	-	0	-	0.00%
2023-12-19	0.365	0.249	0.415	-	-	0	0	-	0.365	0.249	0.415	-	-	0	-	0.00%
2023-12-18	0.365	0.260	0.415	-	-	0	0	-	0.365	0.260	0.415	-	-	0	-	0.00%
2023-12-15	0.365	0.270	0.395	0.365	0.365	3,000	1,095	0.3650	0.365	0.270	0.395	0.365	0.365	3,000	0.3650	0.00%
2023-12-14	0.365	-	0.485	-	-	0	0	-	0.365	-	0.485	-	-	0	-	0.00%
2023-12-13	0.365	0.249	0.370	-	-	0	0	-	0.365	0.249	0.370	-	-	0	-	0.00%
2023-12-12	0.365	0.250	0.365	-	-	0	0	-	0.365	0.250	0.365	-	-	0	-	0.00%
2023-12-11	0.365	0.365	0.395	0.365	0.365	5,000	1,825	0.3650	0.365	0.365	0.395	0.365	0.365	5,000	0.3650	0.00%
2023-12-08	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2023-12-07	0.365	-	0.395	-	-	0	0	-	0.365	-	0.395	-	-	0	-	0.00%
2023-12-06	0.365	-	0.395	0.365	0.365	10,000	3,650	0.3650	0.365	-	0.395	0.365	0.365	10,000	0.3650	-1.35%
2023-12-05	0.370	0.275	0.395	0.370	0.370	14,000	5,180	0.3700	0.370	0.275	0.395	0.370	0.370	14,000	0.3700	0.00%
2023-12-04	0.370	0.250	0.395	-	-	0	0	-	0.370	0.250	0.395	-	-	0	-	0.00%
2023-12-01	0.370	-	0.395	-	-	0	0	-	0.370	-	0.395	-	-	0	-	0.00%
2023-11-30	0.370	0.250	0.395	-	-	0	0	-	0.370	0.250	0.395	-	-	0	-	0.00%
2023-11-29	0.370	0.270	0.395	-	-	0	0	-	0.370	0.270	0.395	-	-	0	-	0.00%
2023-11-28	0.370	-	0.395	-	-	0	0	-	0.370	-	0.395	-	-	0	-	0.00%
2023-11-27	0.370	0.250	0.390	-	-	0	0	-	0.370	0.250	0.390	-	-	0	-	0.00%
2023-11-24	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-23	0.370	0.285	0.490	-	-	0	0	-	0.370	0.285	0.490	-	-	0	-	0.00%
2023-11-22	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-21	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-20	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-17	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-16	0.370	0.250	0.490	0.370	0.370	12,000	4,440	0.3700	0.370	0.250	0.490	0.370	0.370	12,000	0.3700	0.00%
2023-11-15	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-14	0.370	0.250	0.420	-	-	0	0	-	0.370	0.250	0.420	-	-	0	-	0.00%
2023-11-13	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-10	0.370	0.260	0.490	-	-	0	0	-	0.370	0.260	0.490	-	-	0	-	0.00%
2023-11-09	0.370	0.280	0.490	-	-	0	0	-	0.370	0.280	0.490	-	-	0	-	0.00%
2023-11-08	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-07	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-11-06	0.370	0.370	0.490	0.370	0.370	20,000	7,400	0.3700	0.370	0.370	0.490	0.370	0.370	20,000	0.3700	0.00%
2023-11-03	0.370	0.275	0.490	-	-	0	0	-	0.370	0.275	0.490	-	-	0	-	0.00%
2023-11-02	0.370	0.250	0.490	0.370	0.370	20,000	7,400	0.3700	0.370	0.250	0.490	0.370	0.370	20,000	0.3700	0.00%
2023-11-01	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-10-31	0.370	0.290	0.490	0.370	0.370	2,000	740	0.3700	0.370	0.290	0.490	0.370	0.370	2,000	0.3700	0.00%
2023-10-30	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2023-10-27	0.370	0.250	0.490	-	-	0	0	-	0.370	0.250	0.490	-	-	0	-	0.00%
2023-10-26	0.370	0.260	0.490	-	-	0	0	-	0.370	0.260	0.490	-	-	0	-	0.00%
2023-10-25	0.370	0.260	0.370	-	-	0	0	-	0.370	0.260	0.370	-	-	0	-	0.00%
2023-10-24	0.370	0.260	0.420	-	-	0	0	-	0.370	0.260	0.420	-	-	0	-	0.00%
2023-10-20	0.370	0.275	0.490	-	-	0	0	-	0.370	0.275	0.490	-	-	0	-	0.00%
2023-10-19	0.370	0.270	0.490	-	-	0	0	-	0.370	0.270	0.490	-	-	0	-	0.00%
2023-10-18	0.370	0.270	0.490	-	-	0	0	-	0.370	0.270	0.490	-	-	0	-	0.00%
2023-10-17	0.370	0.270	0.370	-	-	0	0	-	0.370	0.270	0.370	-	-	0	-	0.00%
2023-10-16	0.370	0.270	0.370	-	-	0	0	-	0.370	0.270	0.370	-	-	0	-	0.00%
2023-10-13	0.370	0.300	0.490	-	-	0	0	-	0.370	0.300	0.490	-	-	0	-	0.00%
2023-10-12	0.370	0.290	0.490	-	-	0	0	-	0.370	0.290	0.490	-	-	0	-	0.00%
2023-10-11	0.370	0.280	0.490	-	-	0	0	-	0.370	0.280	0.490	-	-	0	-	0.00%
2023-10-10	0.370	0.290	0.490	-	-	0	0	-	0.370	0.290	0.490	-	-	0	-	0.00%
2023-10-09	0.370	0.300	0.490	-	-	0	0	-	0.370	0.300	0.490	-	-	0	-	0.00%
2023-10-06	0.370	0.300	0.485	-	-	0	0	-	0.370	0.300	0.485	-	-	0	-	0.00%
2023-10-05	0.370	0.300	0.485	-	-	0	0	-	0.370	0.300	0.485	-	-	0	-	0.00%
2023-10-04	0.370	0.300	0.490	-	-	0	0	-	0.370	0.300	0.490	-	-	0	-	0.00%
2023-10-03	0.370	0.300	0.490	-	-	0	0	-	0.370	0.300	0.490	-	-	0	-	0.00%
2023-09-29	0.370	0.370	0.490	0.370	0.370	1,000	370	0.3700	0.370	0.370	0.490	0.370	0.370	1,000	0.3700	-1.33%
2023-09-28	0.375	0.375	0.380	0.375	0.375	13,000	4,875	0.3750	0.375	0.375	0.380	0.375	0.375	13,000	0.3750	0.00%
2023-09-27	0.375	0.375	0.470	0.375	0.490	137,000	57,415	0.4191	0.375	0.375	0.470	0.375	0.490	137,000	0.4191	0.00%
2023-09-26	0.375	0.275	0.385	-	-	0	0	-	0.375	0.275	0.385	-	-	0	-	0.00%
2023-09-25	0.375	0.275	0.390	-	-	0	0	-	0.375	0.275	0.390	-	-	0	-	0.00%
2023-09-22	0.375	0.280	0.390	-	-	0	0	-	0.375	0.280	0.390	-	-	0	-	0.00%
2023-09-21	0.375	0.270	0.375	0.375	0.375	1,000	375	0.3750	0.375	0.270	0.375	0.375	0.375	1,000	0.3750	20.97%
2023-09-20	0.310	0.305	0.380	0.240	0.310	19,000	5,860	0.3084	0.310	0.305	0.380	0.240	0.310	19,000	0.3084	0.00%
2023-09-19	0.310	0.300	0.310	0.300	0.310	21,000	6,390	0.3043	0.310	0.300	0.310	0.300	0.310	21,000	0.3043	-11.43%
2023-09-18	0.350	0.310	0.400	0.350	0.365	62,000	21,820	0.3519	0.350	0.310	0.400	0.350	0.365	62,000	0.3519	-12.50%
2023-09-15	0.400	0.380	0.480	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.480	0.400	0.400	2,000	0.4000	-2.44%
2023-09-14	0.410	0.410	0.465	0.410	0.430	30,000	12,360	0.4120	0.410	0.410	0.465	0.410	0.430	30,000	0.4120	-19.61%
2023-09-13	0.510	0.425	0.510	0.570	0.580	3,000	1,720	0.5733	0.510	0.425	0.510	0.570	0.580	3,000	0.5733	4.08%
2023-09-12	0.490	0.415	0.490	0.425	0.490	13,000	5,640	0.4338	0.490	0.415	0.490	0.425	0.490	13,000	0.4338	-14.04%
2023-09-11	0.570	0.450	0.590	-	-	0	0	-	0.570	0.450	0.590	-	-	0	-	0.00%
2023-09-07	0.570	0.425	0.570	-	-	0	0	-	0.570	0.425	0.570	-	-	0	-	0.00%
2023-09-06	0.570	0.400	0.570	0.560	0.620	4,000	2,180	0.5450	0.570	0.400	0.570	0.560	0.620	4,000	0.5450	15.15%
2023-09-05	0.495	0.395	0.495	0.395	0.495	15,000	6,175	0.4117	0.495	0.395	0.495	0.395	0.495	15,000	0.4117	25.32%
2023-09-04	0.395	0.380	0.450	-	-	0	0	-	0.395	0.380	0.450	-	-	0	-	0.00%
2023-08-31	0.395	0.395	0.610	0.385	0.395	3,000	1,175	0.3917	0.395	0.395	0.610	0.385	0.395	3,000	0.3917	-28.18%
2023-08-30	0.550	0.460	0.600	-	-	0	0	-	0.550	0.460	0.600	-	-	0	-	0.00%
2023-08-29	0.550	0.280	0.600	-	-	0	0	-	0.550	0.280	0.600	-	-	0	-	0.00%
2023-08-28	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2023-08-25	0.550	0.330	0.550	-	-	0	0	-	0.550	0.330	0.550	-	-	0	-	0.00%
2023-08-24	0.550	0.415	0.550	-	-	0	0	-	0.550	0.415	0.550	-	-	0	-	-3.51%
2023-08-23	0.570	0.290	0.570	-	-	0	0	-	0.570	0.290	0.570	-	-	0	-	-1.72%
2023-08-22	0.580	0.320	0.580	-	-	0	0	-	0.580	0.320	0.580	-	-	0	-	0.00%
2023-08-21	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2023-08-18	0.580	0.265	0.610	-	-	0	0	-	0.580	0.265	0.610	-	-	0	-	0.00%
2023-08-17	0.580	0.380	0.580	-	-	0	0	-	0.580	0.380	0.580	-	-	0	-	-3.33%
2023-08-16	0.600	0.400	0.600	0.600	0.600	1,000	600	0.6000	0.600	0.400	0.600	0.600	0.600	1,000	0.6000	20.00%
2023-08-15	0.500	0.400	0.600	-	-	0	0	-	0.500	0.400	0.600	-	-	0	-	0.00%
2023-08-14	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2023-08-11	0.500	0.400	0.620	-	-	0	0	-	0.500	0.400	0.620	-	-	0	-	0.00%
2023-08-10	0.500	0.400	0.610	-	-	0	0	-	0.500	0.400	0.610	-	-	0	-	0.00%
2023-08-09	0.500	0.400	0.620	-	-	0	0	-	0.500	0.400	0.620	-	-	0	-	0.00%
2023-08-08	0.500	0.400	0.610	-	-	0	0	-	0.500	0.400	0.610	-	-	0	-	0.00%
2023-08-07	0.500	0.400	0.610	0.500	0.500	6,000	3,000	0.5000	0.500	0.400	0.610	0.500	0.500	6,000	0.5000	0.00%
2023-08-04	0.500	0.500	0.620	-	-	0	0	-	0.500	0.500	0.620	-	-	0	-	0.00%
2023-08-03	0.500	0.500	0.610	-	-	0	0	-	0.500	0.500	0.610	-	-	0	-	0.00%
2023-08-02	0.500	0.500	0.620	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.620	0.500	0.500	1,000	0.5000	0.00%
2023-08-01	0.500	0.500	0.620	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.620	0.500	0.500	2,000	0.5000	-13.79%
2023-07-31	0.580	0.500	0.620	-	-	0	0	-	0.580	0.500	0.620	-	-	0	-	0.00%
2023-07-28	0.580	0.500	0.620	-	-	0	0	-	0.580	0.500	0.620	-	-	0	-	0.00%
2023-07-27	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2023-07-26	0.580	0.265	0.620	-	-	0	0	-	0.580	0.265	0.620	-	-	0	-	0.00%
2023-07-25	0.580	0.380	0.580	-	-	0	0	-	0.580	0.380	0.580	-	-	0	-	0.00%
2023-07-24	0.580	0.455	0.580	0.380	0.590	44,000	24,240	0.5509	0.580	0.455	0.580	0.380	0.590	44,000	0.5509	20.83%
2023-07-21	0.480	0.455	0.590	-	-	0	0	-	0.480	0.455	0.590	-	-	0	-	0.00%
2023-07-20	0.480	0.455	0.590	-	-	0	0	-	0.480	0.455	0.590	-	-	0	-	0.00%
2023-07-19	0.480	0.455	0.590	-	-	0	0	-	0.480	0.455	0.590	-	-	0	-	0.00%
2023-07-18	0.480	0.455	0.550	0.480	0.480	5,000	2,400	0.4800	0.480	0.455	0.550	0.480	0.480	5,000	0.4800	-11.11%
2023-07-14	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	-1.82%
2023-07-13	0.550	0.480	0.600	-	-	0	0	-	0.550	0.480	0.600	-	-	0	-	0.00%
2023-07-12	0.550	0.480	0.600	-	-	0	0	-	0.550	0.480	0.600	-	-	0	-	0.00%
2023-07-11	0.550	0.480	0.600	-	-	0	0	-	0.550	0.480	0.600	-	-	0	-	0.00%
2023-07-10	0.550	0.480	0.620	-	-	0	0	-	0.550	0.480	0.620	-	-	0	-	0.00%
2023-07-07	0.550	0.480	0.630	-	-	4,000	1,920	0.4800	0.550	0.480	0.630	-	-	4,000	0.4800	0.00%
2023-07-06	0.550	0.480	0.620	-	-	0	0	-	0.550	0.480	0.620	-	-	0	-	0.00%
2023-07-05	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2023-07-04	0.550	0.485	0.630	0.470	0.670	313,000	208,240	0.6653	0.550	0.485	0.630	0.470	0.670	313,000	0.6653	-12.70%
2023-07-03	0.630	0.430	0.630	0.630	0.630	1,000	630	0.6300	0.630	0.430	0.630	0.630	0.630	1,000	0.6300	5.00%
2023-06-30	0.600	0.440	0.610	0.410	0.620	3,000	1,600	0.5333	0.600	0.440	0.610	0.410	0.620	3,000	0.5333	27.66%
2023-06-29	0.470	0.440	0.450	0.470	0.480	2,000	950	0.4750	0.470	0.440	0.450	0.470	0.480	2,000	0.4750	-24.19%
2023-06-28	0.620	0.410	0.630	-	-	0	0	-	0.620	0.410	0.630	-	-	0	-	0.00%
2023-06-27	0.620	0.265	0.630	-	-	0	0	-	0.620	0.265	0.630	-	-	0	-	0.00%
2023-06-26	0.620	0.265	0.630	-	-	0	0	-	0.620	0.265	0.630	-	-	0	-	0.00%
2023-06-23	0.620	0.265	0.800	-	-	0	0	-	0.620	0.265	0.800	-	-	0	-	0.00%
2023-06-21	0.620	0.440	0.630	-	-	0	0	-	0.620	0.440	0.630	-	-	0	-	0.00%
2023-06-20	0.620	0.440	0.630	-	-	0	0	-	0.620	0.440	0.630	-	-	0	-	0.00%
2023-06-19	0.620	0.440	0.630	-	-	0	0	-	0.620	0.440	0.630	-	-	0	-	0.00%
2023-06-16	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-15	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-14	0.620	0.440	0.630	-	-	0	0	-	0.620	0.440	0.630	-	-	0	-	0.00%
2023-06-13	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-12	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-09	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-08	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-07	0.620	-	0.620	-	-	0	0	-	0.620	-	0.620	-	-	0	-	0.00%
2023-06-06	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-05	0.620	-	0.620	-	-	0	0	-	0.620	-	0.620	-	-	0	-	0.00%
2023-06-02	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-06-01	0.620	0.480	0.680	0.620	0.620	33,000	20,460	0.6200	0.620	0.480	0.680	0.620	0.620	33,000	0.6200	3.33%
2023-05-31	0.600	0.480	0.620	-	-	0	0	-	0.600	0.480	0.620	-	-	0	-	0.00%
2023-05-30	0.600	0.480	0.620	-	-	0	0	-	0.600	0.480	0.620	-	-	0	-	0.00%
2023-05-29	0.600	0.480	0.680	-	-	0	0	-	0.600	0.480	0.680	-	-	0	-	0.00%
2023-05-25	0.600	0.480	0.680	-	-	0	0	-	0.600	0.480	0.680	-	-	0	-	0.00%
2023-05-24	0.600	0.480	0.680	-	-	0	0	-	0.600	0.480	0.680	-	-	0	-	0.00%
2023-05-23	0.600	0.480	0.680	-	-	0	0	-	0.600	0.480	0.680	-	-	0	-	0.00%
2023-05-22	0.600	0.485	0.680	-	-	0	0	-	0.600	0.485	0.680	-	-	0	-	0.00%
2023-05-19	0.600	0.480	0.570	-	-	0	0	-	0.600	0.480	0.570	-	-	0	-	0.00%
2023-05-18	0.600	0.480	0.690	-	-	0	0	-	0.600	0.480	0.690	-	-	0	-	0.00%
2023-05-17	0.600	0.480	0.620	-	-	0	0	-	0.600	0.480	0.620	-	-	0	-	0.00%
2023-05-16	0.600	0.480	0.670	-	-	0	0	-	0.600	0.480	0.670	-	-	0	-	0.00%
2023-05-15	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-12	0.600	0.480	0.650	-	-	0	0	-	0.600	0.480	0.650	-	-	0	-	0.00%
2023-05-11	0.600	0.480	0.610	0.600	0.600	90,000	54,000	0.6000	0.600	0.480	0.610	0.600	0.600	90,000	0.6000	0.00%
2023-05-10	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-09	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-08	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-05	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-04	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-03	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-05-02	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-04-28	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-04-27	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-04-26	0.600	0.480	0.600	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2023-04-25	0.600	0.480	0.800	-	-	0	0	-	0.600	0.480	0.800	-	-	0	-	0.00%
2023-04-24	0.600	0.485	0.800	-	-	0	0	-	0.600	0.485	0.800	-	-	0	-	0.00%
2023-04-21	0.600	0.385	0.800	-	-	0	0	-	0.600	0.385	0.800	-	-	0	-	0.00%
2023-04-20	0.600	0.470	0.790	-	-	0	0	-	0.600	0.470	0.790	-	-	0	-	0.00%
2023-04-19	0.600	0.450	0.800	-	-	0	0	-	0.600	0.450	0.800	-	-	0	-	0.00%
2023-04-18	0.600	0.465	0.750	0.590	0.600	35,000	20,715	0.5919	0.600	0.465	0.750	0.590	0.600	35,000	0.5919	13.21%
2023-04-17	0.530	0.420	0.680	-	-	0	0	-	0.530	0.420	0.680	-	-	0	-	0.00%
2023-04-14	0.530	0.530	0.750	0.530	0.530	3,000	1,590	0.5300	0.530	0.530	0.750	0.530	0.530	3,000	0.5300	-18.46%
2023-04-13	0.650	0.530	0.780	-	-	0	0	-	0.650	0.530	0.780	-	-	0	-	0.00%
2023-04-12	0.650	0.500	0.690	0.480	0.650	58,000	36,770	0.6340	0.650	0.500	0.690	0.480	0.650	58,000	0.6340	30.00%
2023-04-11	0.500	0.500	0.700	-	-	0	0	-	0.500	0.500	0.700	-	-	0	-	0.00%
2023-04-06	0.500	0.480	0.700	-	-	0	0	-	0.500	0.480	0.700	-	-	0	-	0.00%
2023-04-04	0.500	0.500	0.720	-	-	0	0	-	0.500	0.500	0.720	-	-	0	-	0.00%
2023-04-03	0.500	0.480	0.700	0.500	0.500	2,000	1,000	0.5000	0.500	0.480	0.700	0.500	0.500	2,000	0.5000	-12.28%
2023-03-31	0.570	0.480	0.650	0.570	0.570	9,000	5,130	0.5700	0.570	0.480	0.650	0.570	0.570	9,000	0.5700	0.00%
2023-03-30	0.570	0.570	0.720	-	-	0	0	-	0.570	0.570	0.720	-	-	0	-	0.00%
2023-03-29	0.570	0.485	0.800	-	-	0	0	-	0.570	0.485	0.800	-	-	0	-	0.00%
2023-03-28	0.570	0.510	0.730	0.570	0.570	1,000	570	0.5700	0.570	0.510	0.730	0.570	0.570	1,000	0.5700	14.00%
2023-03-27	0.500	0.490	0.700	-	-	2,000	980	0.4900	0.500	0.490	0.700	-	-	2,000	0.4900	0.00%
2023-03-24	0.500	0.485	0.700	-	-	0	0	-	0.500	0.485	0.700	-	-	0	-	0.00%
2023-03-23	0.500	0.500	0.690	-	-	0	0	-	0.500	0.500	0.690	-	-	0	-	2.04%
2023-03-22	0.490	0.490	0.800	0.490	0.490	6,000	2,940	0.4900	0.490	0.490	0.800	0.490	0.490	6,000	0.4900	-15.52%
2023-03-21	0.580	0.495	0.800	-	-	0	0	-	0.580	0.495	0.800	-	-	0	-	0.00%
2023-03-20	0.580	0.485	0.800	-	-	0	0	-	0.580	0.485	0.800	-	-	0	-	0.00%
2023-03-17	0.580	0.490	0.700	0.580	0.580	9,000	5,220	0.5800	0.580	0.490	0.700	0.580	0.580	9,000	0.5800	7.41%
2023-03-16	0.540	0.480	0.750	-	-	0	0	-	0.540	0.480	0.750	-	-	0	-	0.00%
2023-03-15	0.540	0.480	0.800	0.475	0.540	8,000	3,995	0.4994	0.540	0.480	0.800	0.475	0.540	8,000	0.4994	-6.90%
2023-03-14	0.580	0.490	0.800	-	-	0	0	-	0.580	0.490	0.800	-	-	0	-	0.00%
2023-03-13	0.580	0.580	0.800	-	-	0	0	-	0.580	0.580	0.800	-	-	0	-	0.00%
2023-03-10	0.580	0.480	0.800	-	-	0	0	-	0.580	0.480	0.800	-	-	0	-	0.00%
2023-03-09	0.580	0.500	0.780	-	-	0	0	-	0.580	0.500	0.780	-	-	0	-	0.00%
2023-03-08	0.580	0.490	0.800	-	-	0	0	-	0.580	0.490	0.800	-	-	0	-	0.00%
2023-03-07	0.580	0.580	0.800	-	-	0	0	-	0.580	0.580	0.800	-	-	0	-	0.00%
2023-03-06	0.580	0.510	0.780	-	-	0	0	-	0.580	0.510	0.780	-	-	0	-	0.00%
2023-03-03	0.580	0.490	0.800	-	-	0	0	-	0.580	0.490	0.800	-	-	0	-	0.00%
2023-03-02	0.580	0.480	0.800	-	-	0	0	-	0.580	0.480	0.800	-	-	0	-	0.00%
2023-03-01	0.580	0.480	0.800	-	-	0	0	-	0.580	0.480	0.800	-	-	0	-	0.00%
2023-02-28	0.580	0.520	0.750	-	-	0	0	-	0.580	0.520	0.750	-	-	0	-	0.00%
2023-02-27	0.580	0.495	0.750	0.580	0.580	50,000	29,000	0.5800	0.580	0.495	0.750	0.580	0.580	50,000	0.5800	0.00%
2023-02-24	0.580	0.490	0.800	-	-	0	0	-	0.580	0.490	0.800	-	-	0	-	0.00%
2023-02-23	0.580	0.485	0.800	-	-	0	0	-	0.580	0.485	0.800	-	-	0	-	0.00%
2023-02-22	0.580	0.520	0.780	0.580	0.580	2,000	1,160	0.5800	0.580	0.520	0.780	0.580	0.580	2,000	0.5800	0.00%
2023-02-21	0.580	0.580	0.790	0.580	0.580	1,000	580	0.5800	0.580	0.580	0.790	0.580	0.580	1,000	0.5800	0.00%
2023-02-20	0.580	0.495	0.780	0.580	0.580	27,000	15,660	0.5800	0.580	0.495	0.780	0.580	0.580	27,000	0.5800	3.57%
2023-02-17	0.560	0.480	0.800	-	-	0	0	-	0.560	0.480	0.800	-	-	0	-	0.00%
2023-02-16	0.560	0.480	0.800	-	-	0	0	-	0.560	0.480	0.800	-	-	0	-	0.00%
2023-02-15	0.560	0.480	0.800	-	-	0	0	-	0.560	0.480	0.800	-	-	0	-	0.00%
2023-02-14	0.560	0.480	0.700	-	-	0	0	-	0.560	0.480	0.700	-	-	0	-	0.00%
2023-02-13	0.560	0.495	0.640	-	-	0	0	-	0.560	0.495	0.640	-	-	0	-	0.00%
2023-02-10	0.560	0.560	0.640	0.560	0.560	11,000	6,160	0.5600	0.560	0.560	0.640	0.560	0.560	11,000	0.5600	0.00%
2023-02-09	0.560	0.485	0.610	0.470	0.560	30,000	16,310	0.5437	0.560	0.485	0.610	0.470	0.560	30,000	0.5437	1.82%
2023-02-08	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2023-02-07	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2023-02-06	0.550	0.475	0.550	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	0.00%
2023-02-03	0.550	0.490	0.550	0.425	0.550	13,000	6,685	0.5142	0.550	0.490	0.550	0.425	0.550	13,000	0.5142	12.24%
2023-02-02	0.490	0.490	0.560	0.480	0.480	2,000	960	0.4800	0.490	0.490	0.560	0.480	0.480	2,000	0.4800	-9.26%
2023-02-01	0.540	0.485	0.540	0.480	0.570	53,000	27,020	0.5098	0.540	0.485	0.540	0.480	0.570	53,000	0.5098	0.00%
2023-01-31	0.540	0.500	0.570	0.540	0.540	5,000	2,700	0.5400	0.540	0.500	0.570	0.540	0.540	5,000	0.5400	0.00%
2023-01-30	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2023-01-27	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2023-01-26	0.540	0.520	0.580	0.445	0.550	104,000	55,640	0.5350	0.540	0.520	0.580	0.445	0.550	104,000	0.5350	21.35%
2023-01-20	0.445	0.410	0.550	-	-	0	0	-	0.445	0.410	0.550	-	-	0	-	0.00%
2023-01-19	0.445	0.410	0.550	0.440	0.445	9,000	3,965	0.4406	0.445	0.410	0.550	0.440	0.445	9,000	0.4406	1.14%
2023-01-18	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2023-01-17	0.440	0.405	0.480	-	-	0	0	-	0.440	0.405	0.480	-	-	0	-	0.00%
2023-01-16	0.440	0.440	0.550	0.430	0.430	2,000	860	0.4300	0.440	0.440	0.550	0.430	0.430	2,000	0.4300	-12.00%
2023-01-13	0.500	0.425	0.550	-	-	0	0	-	0.500	0.425	0.550	-	-	0	-	0.00%
2023-01-12	0.500	0.425	0.550	-	-	0	0	-	0.500	0.425	0.550	-	-	0	-	0.00%
2023-01-11	0.500	0.405	0.500	0.440	0.500	572,000	260,145	0.4548	0.500	0.405	0.500	0.440	0.500	572,000	0.4548	13.64%
2023-01-10	0.440	0.375	0.495	-	-	0	0	-	0.440	0.375	0.495	-	-	0	-	0.00%
2023-01-09	0.440	0.370	0.495	-	-	0	0	-	0.440	0.370	0.495	-	-	0	-	0.00%
2023-01-06	0.440	0.365	0.440	0.440	0.440	10,000	4,400	0.4400	0.440	0.365	0.440	0.440	0.440	10,000	0.4400	2.33%
2023-01-05	0.430	0.390	0.485	0.430	0.430	45,000	19,350	0.4300	0.430	0.390	0.485	0.430	0.430	45,000	0.4300	3.61%
2023-01-04	0.415	0.375	0.495	-	-	0	0	-	0.415	0.375	0.495	-	-	0	-	0.00%
2023-01-03	0.415	0.415	0.495	-	-	0	0	-	0.415	0.415	0.495	-	-	0	-	0.00%
2022-12-30	0.415	0.415	0.520	0.370	0.405	44,000	16,475	0.3744	0.415	0.415	0.520	0.370	0.405	44,000	0.3744	-7.78%
2022-12-29	0.450	0.430	0.450	0.450	0.485	74,000	34,665	0.4684	0.450	0.430	0.450	0.450	0.485	74,000	0.4684	-21.05%
2022-12-28	0.570	0.570	0.620	0.560	0.570	5,000	2,820	0.5640	0.570	0.570	0.620	0.560	0.570	5,000	0.5640	-9.52%
2022-12-23	0.630	0.560	0.670	-	-	1,000	650	0.6500	0.630	0.560	0.670	-	-	1,000	0.6500	0.00%
2022-12-22	0.630	0.630	0.690	0.560	0.740	311,000	229,110	0.7367	0.630	0.630	0.690	0.560	0.740	311,000	0.7367	-17.11%
2022-12-21	0.760	0.450	0.760	0.550	0.790	3,878,000	2,399,230	0.6187	0.760	0.450	0.760	0.550	0.790	3,878,000	0.6187	33.33%
2022-12-20	0.570	0.415	0.770	-	-	0	0	-	0.570	0.415	0.770	-	-	0	-	0.00%
2022-12-19	0.570	0.415	0.570	-	-	0	0	-	0.570	0.415	0.570	-	-	0	-	0.00%
2022-12-16	0.570	0.440	0.570	0.580	0.580	15,000	8,700	0.5800	0.570	0.440	0.570	0.580	0.580	15,000	0.5800	-1.72%
2022-12-15	0.580	0.580	0.600	0.550	0.700	99,000	59,430	0.6003	0.580	0.580	0.600	0.550	0.700	99,000	0.6003	5.45%
2022-12-14	0.550	0.450	0.550	0.400	0.970	47,000	25,550	0.5436	0.550	0.450	0.550	0.400	0.970	47,000	0.5436	39.24%
2022-12-13	0.395	0.380	0.520	-	-	0	0	-	0.395	0.380	0.520	-	-	0	-	0.00%
2022-12-12	0.395	0.395	0.510	-	-	0	0	-	0.395	0.395	0.510	-	-	0	-	2.60%
2022-12-09	0.385	0.385	0.480	-	-	0	0	-	0.385	0.385	0.480	-	-	0	-	1.32%
2022-12-08	0.380	0.380	0.500	-	-	0	0	-	0.380	0.380	0.500	-	-	0	-	0.00%
2022-12-07	0.380	0.380	0.500	-	-	0	0	-	0.380	0.380	0.500	-	-	0	-	0.00%
2022-12-06	0.380	0.380	0.520	0.380	0.380	1,000	380	0.3800	0.380	0.380	0.520	0.380	0.380	1,000	0.3800	-2.56%
2022-12-05	0.390	0.390	0.520	-	-	0	0	-	0.390	0.390	0.520	-	-	0	-	0.00%
2022-12-02	0.390	0.390	0.520	-	-	0	0	-	0.390	0.390	0.520	-	-	0	-	0.00%
2022-12-01	0.390	0.355	0.520	-	-	0	0	-	0.390	0.355	0.520	-	-	0	-	0.00%
2022-11-30	0.390	0.390	0.520	-	-	0	0	-	0.390	0.390	0.520	-	-	0	-	0.00%
2022-11-29	0.390	0.390	0.520	-	-	0	0	-	0.390	0.390	0.520	-	-	0	-	0.00%
2022-11-28	0.390	0.325	0.520	-	-	0	0	-	0.390	0.325	0.520	-	-	0	-	0.00%
2022-11-25	0.390	0.390	0.520	-	-	0	0	-	0.390	0.390	0.520	-	-	0	-	0.00%
2022-11-24	0.390	0.390	0.520	-	-	0	0	-	0.390	0.390	0.520	-	-	0	-	0.00%
2022-11-23	0.390	0.305	0.520	-	-	6,000	2,340	0.3900	0.390	0.305	0.520	-	-	6,000	0.3900	0.00%
2022-11-22	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2022-11-21	0.390	0.305	0.520	-	-	0	0	-	0.390	0.305	0.520	-	-	0	-	0.00%
2022-11-18	0.390	0.305	0.520	-	-	0	0	-	0.390	0.305	0.520	-	-	0	-	0.00%
2022-11-17	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2022-11-16	0.390	0.305	0.520	-	-	0	0	-	0.390	0.305	0.520	-	-	0	-	0.00%
2022-11-15	0.390	0.305	0.520	-	-	0	0	-	0.390	0.305	0.520	-	-	0	-	0.00%
2022-11-14	0.390	0.305	0.390	-	-	0	0	-	0.390	0.305	0.390	-	-	0	-	0.00%
2022-11-11	0.390	0.300	0.520	0.390	0.400	773,000	309,100	0.3999	0.390	0.300	0.520	0.390	0.400	773,000	0.3999	11.43%
2022-11-10	0.350	0.300	0.470	-	-	0	0	-	0.350	0.300	0.470	-	-	0	-	0.00%
2022-11-09	0.350	0.260	0.470	-	-	0	0	-	0.350	0.260	0.470	-	-	0	-	0.00%
2022-11-08	0.350	0.300	0.470	-	-	0	0	-	0.350	0.300	0.470	-	-	0	-	0.00%
2022-11-07	0.350	0.300	0.470	-	-	0	0	-	0.350	0.300	0.470	-	-	0	-	0.00%
2022-11-04	0.350	0.305	0.470	-	-	0	0	-	0.350	0.305	0.470	-	-	0	-	0.00%
2022-11-03	0.350	0.300	0.470	0.350	0.350	286,000	100,100	0.3500	0.350	0.300	0.470	0.350	0.350	286,000	0.3500	0.00%
2022-11-02	0.350	0.300	-	-	-	0	0	-	0.350	0.300	-	-	-	0	-	0.00%
2022-11-01	0.350	0.200	0.470	-	-	0	0	-	0.350	0.200	0.470	-	-	0	-	0.00%
2022-10-31	0.350	0.300	0.470	-	-	0	0	-	0.350	0.300	0.470	-	-	0	-	0.00%
2022-10-28	0.350	0.305	0.470	-	-	0	0	-	0.350	0.305	0.470	-	-	0	-	0.00%
2022-10-27	0.350	0.350	0.520	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.520	0.350	0.350	10,000	0.3500	-10.26%
2022-10-26	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-1.27%
2022-10-25	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.25%
2022-10-24	0.400	0.300	0.500	-	-	0	0	-	0.400	0.300	0.500	-	-	0	-	0.00%
2022-10-21	0.400	-	0.470	0.395	0.400	342,000	136,780	0.3999	0.400	-	0.470	0.395	0.400	342,000	0.3999	0.00%
2022-10-20	0.400	0.350	0.460	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2022-10-19	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2022-10-18	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2022-10-17	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2022-10-14	0.400	0.350	0.400	0.410	0.410	244,000	100,040	0.4100	0.400	0.350	0.400	0.410	0.410	244,000	0.4100	0.00%
2022-10-13	0.400	0.360	0.500	-	-	0	0	-	0.400	0.360	0.500	-	-	0	-	0.00%
2022-10-12	0.400	0.260	0.500	-	-	0	0	-	0.400	0.260	0.500	-	-	0	-	0.00%
2022-10-11	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2022-10-10	0.400	0.380	-	0.400	0.400	3,000	1,200	0.4000	0.400	0.380	-	0.400	0.400	3,000	0.4000	-3.61%
2022-10-07	0.415	0.400	0.570	0.415	0.415	242,000	100,430	0.4150	0.415	0.400	0.570	0.415	0.415	242,000	0.4150	0.00%
2022-10-06	0.415	0.400	0.570	-	-	0	0	-	0.415	0.400	0.570	-	-	0	-	0.00%
2022-10-05	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2022-10-03	0.415	0.400	0.570	-	-	0	0	-	0.415	0.400	0.570	-	-	0	-	0.00%
2022-09-30	0.415	0.415	0.465	0.415	0.465	232,000	106,595	0.4595	0.415	0.415	0.465	0.415	0.465	232,000	0.4595	-8.79%
2022-09-29	0.455	-	0.455	-	-	0	0	-	0.455	-	0.455	-	-	0	-	-2.15%
2022-09-28	0.465	0.400	0.465	-	-	0	0	-	0.465	0.400	0.465	-	-	0	-	0.00%
2022-09-27	0.465	0.400	0.465	-	-	0	0	-	0.465	0.400	0.465	-	-	0	-	0.00%
2022-09-26	0.465	0.405	0.650	-	-	0	0	-	0.465	0.405	0.650	-	-	0	-	0.00%
2022-09-23	0.465	0.400	0.650	-	-	0	0	-	0.465	0.400	0.650	-	-	0	-	0.00%
2022-09-22	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	-1.06%
2022-09-21	0.470	0.400	0.650	-	-	0	0	-	0.470	0.400	0.650	-	-	0	-	0.00%
2022-09-20	0.470	0.420	0.650	-	-	0	0	-	0.470	0.420	0.650	-	-	0	-	0.00%
2022-09-19	0.470	0.400	0.650	-	-	0	0	-	0.470	0.400	0.650	-	-	0	-	0.00%
2022-09-16	0.470	0.470	0.520	0.470	0.475	11,000	5,175	0.4705	0.470	0.470	0.520	0.470	0.475	11,000	0.4705	-9.62%
2022-09-15	0.520	0.485	0.495	0.475	0.750	1,322,000	712,925	0.5393	0.520	0.485	0.495	0.475	0.750	1,322,000	0.5393	-5.45%
2022-09-14	0.550	0.445	0.550	-	-	0	0	-	0.550	0.445	0.550	-	-	0	-	0.00%
2022-09-13	0.550	0.500	0.550	0.520	0.560	90,000	49,250	0.5472	0.550	0.500	0.550	0.520	0.560	90,000	0.5472	-5.17%
2022-09-09	0.580	0.460	0.580	0.590	0.650	86,000	50,850	0.5913	0.580	0.460	0.580	0.590	0.650	86,000	0.5913	1.75%
2022-09-08	0.570	0.530	0.550	0.420	0.790	222,000	108,235	0.4875	0.570	0.530	0.550	0.420	0.790	222,000	0.4875	14.00%
2022-09-07	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-7.41%
2022-09-06	0.540	0.480	0.550	0.500	0.550	63,000	32,120	0.5098	0.540	0.480	0.550	0.500	0.550	63,000	0.5098	22.73%
2022-09-05	0.440	0.420	-	-	-	0	0	-	0.440	0.420	-	-	-	0	-	0.00%
2022-09-02	0.440	0.440	0.800	0.430	0.440	6,000	2,610	0.4350	0.440	0.440	0.800	0.430	0.440	6,000	0.4350	-25.42%
2022-09-01	0.590	0.425	0.800	-	-	0	0	-	0.590	0.425	0.800	-	-	0	-	0.00%
2022-08-31	0.590	-	0.800	-	-	0	0	-	0.590	-	0.800	-	-	0	-	0.00%
2022-08-30	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2022-08-29	0.590	0.560	0.620	-	-	0	0	-	0.590	0.560	0.620	-	-	0	-	0.00%
2022-08-26	0.590	0.550	0.650	-	-	0	0	-	0.590	0.550	0.650	-	-	0	-	0.00%
2022-08-25	0.590	0.485	0.650	-	-	0	0	-	0.590	0.485	0.650	-	-	0	-	0.00%
2022-08-24	0.590	0.560	0.650	-	-	0	0	-	0.590	0.560	0.650	-	-	0	-	0.00%
2022-08-23	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-08-22	0.590	0.590	0.600	0.590	0.590	3,000	1,770	0.5900	0.590	0.590	0.600	0.590	0.590	3,000	0.5900	0.00%
2022-08-19	0.590	0.590	0.600	0.590	0.590	11,000	6,490	0.5900	0.590	0.590	0.600	0.590	0.590	11,000	0.5900	1.72%
2022-08-18	0.580	0.580	0.590	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.590	0.580	0.580	2,000	0.5800	0.00%
2022-08-17	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2022-08-16	0.580	0.560	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.560	0.580	0.580	0.580	2,000	0.5800	0.00%
2022-08-15	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2022-08-12	0.580	0.510	0.630	-	-	0	0	-	0.580	0.510	0.630	-	-	0	-	0.00%
2022-08-11	0.580	0.580	0.630	0.450	0.580	29,000	15,250	0.5259	0.580	0.580	0.630	0.450	0.580	29,000	0.5259	13.73%
2022-08-10	0.510	0.500	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
2022-08-09	0.510	0.500	0.660	0.510	0.510	1,000	510	0.5100	0.510	0.500	0.660	0.510	0.510	1,000	0.5100	-12.07%
2022-08-08	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2022-08-05	0.580	0.570	0.580	0.580	0.590	5,000	2,910	0.5820	0.580	0.570	0.580	0.580	0.590	5,000	0.5820	-3.33%
2022-08-04	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2022-08-03	0.600	0.580	0.630	0.600	0.600	305,000	183,000	0.6000	0.600	0.580	0.630	0.600	0.600	305,000	0.6000	3.45%
2022-08-02	0.580	0.580	0.680	0.580	0.580	1,000	580	0.5800	0.580	0.580	0.680	0.580	0.580	1,000	0.5800	0.00%
2022-08-01	0.580	0.570	0.680	0.580	0.580	43,000	24,940	0.5800	0.580	0.570	0.680	0.580	0.580	43,000	0.5800	0.00%
2022-07-29	0.580	0.500	0.680	-	-	0	0	-	0.580	0.500	0.680	-	-	0	-	0.00%
2022-07-28	0.580	0.590	0.670	0.530	0.640	93,000	55,080	0.5923	0.580	0.590	0.670	0.530	0.640	93,000	0.5923	-20.55%
2022-07-27	0.730	0.560	0.730	-	-	0	0	-	0.730	0.560	0.730	-	-	0	-	-2.67%
2022-07-26	0.750	0.570	0.750	-	-	0	0	-	0.750	0.570	0.750	-	-	0	-	0.00%
2022-07-25	0.750	0.570	0.750	-	-	0	0	-	0.750	0.570	0.750	-	-	0	-	0.00%
2022-07-22	0.750	0.610	0.800	-	-	0	0	-	0.750	0.610	0.800	-	-	0	-	0.00%
2022-07-21	0.750	0.610	0.800	-	-	0	0	-	0.750	0.610	0.800	-	-	0	-	0.00%
2022-07-20	0.750	0.610	0.800	-	-	0	0	-	0.750	0.610	0.800	-	-	0	-	0.00%
2022-07-19	0.750	0.620	0.790	0.590	0.750	501,000	375,450	0.7494	0.750	0.620	0.790	0.590	0.750	501,000	0.7494	11.94%
2022-07-18	0.670	0.670	0.800	0.610	0.670	2,000	1,280	0.6400	0.670	0.670	0.800	0.610	0.670	2,000	0.6400	-14.10%
2022-07-15	0.780	0.600	0.780	0.780	0.780	1,000	780	0.7800	0.780	0.600	0.780	0.780	0.780	1,000	0.7800	0.00%
2022-07-14	0.780	0.620	0.780	0.550	0.780	17,000	11,240	0.6612	0.780	0.620	0.780	0.550	0.780	17,000	0.6612	11.43%
2022-07-13	0.700	0.540	0.870	-	-	0	0	-	0.700	0.540	0.870	-	-	0	-	0.00%
2022-07-12	0.700	0.670	0.700	0.680	0.700	4,000	2,770	0.6925	0.700	0.670	0.700	0.680	0.700	4,000	0.6925	-4.11%
2022-07-11	0.730	0.550	0.730	0.730	0.730	5,000	3,650	0.7300	0.730	0.550	0.730	0.730	0.730	5,000	0.7300	-1.35%
2022-07-08	0.740	0.540	0.740	-	-	0	0	-	0.740	0.540	0.740	-	-	0	-	-3.90%
2022-07-07	0.770	0.540	0.860	0.480	0.770	9,000	5,470	0.6078	0.770	0.540	0.860	0.480	0.770	9,000	0.6078	20.31%
2022-07-06	0.640	0.570	0.640	0.485	0.640	5,000	2,685	0.5370	0.640	0.570	0.640	0.485	0.640	5,000	0.5370	-8.57%
2022-07-05	0.700	0.550	0.700	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	0.00%
2022-07-04	0.700	0.520	0.700	-	-	0	0	-	0.700	0.520	0.700	-	-	0	-	0.00%
2022-06-30	0.700	0.520	0.700	-	-	0	0	-	0.700	0.520	0.700	-	-	0	-	0.00%
2022-06-29	0.700	0.550	0.700	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	-1.41%
2022-06-28	0.710	0.570	0.710	-	-	1,000	710	0.7100	0.710	0.570	0.710	-	-	1,000	0.7100	0.00%
2022-06-27	0.710	0.530	0.710	-	-	0	0	-	0.710	0.530	0.710	-	-	0	-	0.00%
2022-06-24	0.710	0.530	0.710	-	-	0	0	-	0.710	0.530	0.710	-	-	0	-	0.00%
2022-06-23	0.710	0.530	0.880	-	-	0	0	-	0.710	0.530	0.880	-	-	0	-	0.00%
2022-06-22	0.710	0.710	0.800	-	-	0	0	-	0.710	0.710	0.800	-	-	0	-	0.00%
2022-06-21	0.710	0.710	0.870	0.630	0.870	17,000	12,790	0.7524	0.710	0.710	0.870	0.630	0.870	17,000	0.7524	-18.39%
2022-06-20	0.870	0.630	0.870	0.870	0.870	15,000	13,050	0.8700	0.870	0.630	0.870	0.870	0.870	15,000	0.8700	0.00%
2022-06-17	0.870	0.700	0.870	0.560	0.960	50,000	40,810	0.8162	0.870	0.700	0.870	0.560	0.960	50,000	0.8162	19.18%
2022-06-16	0.730	0.730	0.840	0.680	1.200	286,000	293,000	1.0245	0.730	0.730	0.840	0.680	1.200	286,000	1.0245	-34.23%
2022-06-15	1.110	1.110	1.130	0.580	1.400	532,000	568,500	1.0686	1.110	1.110	1.130	0.580	1.400	532,000	1.0686	88.14%
2022-06-14	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-06-13	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-06-10	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-06-09	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-06-08	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-06-07	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-06-06	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-06-02	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-06-01	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-05-31	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-05-30	0.590	0.590	0.800	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2022-05-27	0.590	0.590	0.750	0.590	0.590	3,000	1,770	0.5900	0.590	0.590	0.750	0.590	0.590	3,000	0.5900	-4.84%
2022-05-26	0.620	0.590	0.750	-	-	0	0	-	0.620	0.590	0.750	-	-	0	-	0.00%
2022-05-25	0.620	0.590	0.750	-	-	0	0	-	0.620	0.590	0.750	-	-	0	-	0.00%
2022-05-24	0.620	0.590	0.750	-	-	0	0	-	0.620	0.590	0.750	-	-	0	-	0.00%
2022-05-23	0.620	0.590	0.750	-	-	0	0	-	0.620	0.590	0.750	-	-	0	-	0.00%
2022-05-20	0.620	0.590	0.700	0.600	0.620	18,000	11,100	0.6167	0.620	0.590	0.700	0.600	0.620	18,000	0.6167	5.08%
2022-05-19	0.590	0.550	0.600	-	-	1,000	510	0.5100	0.590	0.550	0.600	-	-	1,000	0.5100	-1.67%
2022-05-18	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2022-05-17	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-05-16	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-05-13	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-05-12	0.600	0.500	0.600	0.600	0.600	200,000	120,000	0.6000	0.600	0.500	0.600	0.600	0.600	200,000	0.6000	0.00%
2022-05-11	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-05-10	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-05-06	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2022-05-05	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-05-04	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-05-03	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-04-29	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-04-28	0.600	0.600	0.750	-	-	0	0	-	0.600	0.600	0.750	-	-	0	-	0.00%
2022-04-27	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-04-26	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-04-25	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-04-22	0.600	0.510	0.740	-	-	0	0	-	0.600	0.510	0.740	-	-	0	-	0.00%
2022-04-21	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-04-20	0.600	0.510	0.740	-	-	0	0	-	0.600	0.510	0.740	-	-	0	-	0.00%
2022-04-19	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-04-14	0.600	0.510	0.620	-	-	0	0	-	0.600	0.510	0.620	-	-	0	-	0.00%
2022-04-13	0.600	0.510	0.740	-	-	0	0	-	0.600	0.510	0.740	-	-	0	-	0.00%
2022-04-12	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-04-11	0.600	0.500	0.750	-	-	0	0	-	0.600	0.500	0.750	-	-	0	-	0.00%
2022-04-08	0.600	0.580	0.680	-	-	0	0	-	0.600	0.580	0.680	-	-	0	-	0.00%
2022-04-07	0.600	0.500	0.680	-	-	0	0	-	0.600	0.500	0.680	-	-	0	-	0.00%
2022-04-06	0.600	0.510	0.650	-	-	0	0	-	0.600	0.510	0.650	-	-	0	-	0.00%
2022-04-04	0.600	0.580	0.700	-	-	0	0	-	0.600	0.580	0.700	-	-	0	-	0.00%
2022-04-01	0.600	0.510	0.750	-	-	0	0	-	0.600	0.510	0.750	-	-	0	-	0.00%
2022-03-31	0.600	0.600	0.800	0.520	0.520	2,000	1,040	0.5200	0.600	0.600	0.800	0.520	0.520	2,000	0.5200	0.00%
2022-03-30	0.600	0.510	0.800	-	-	0	0	-	0.600	0.510	0.800	-	-	0	-	0.00%
2022-03-29	0.600	0.510	0.800	-	-	0	0	-	0.600	0.510	0.800	-	-	0	-	0.00%
2022-03-28	0.600	0.600	0.780	-	-	0	0	-	0.600	0.600	0.780	-	-	0	-	20.00%
2022-03-25	0.500	0.500	0.780	0.420	0.420	1,000	420	0.4200	0.500	0.500	0.780	0.420	0.420	1,000	0.4200	-13.79%
2022-03-24	0.580	0.420	-	-	-	0	0	-	0.580	0.420	-	-	-	0	-	0.00%
2022-03-23	0.580	0.500	-	-	-	0	0	-	0.580	0.500	-	-	-	0	-	0.00%
2022-03-22	0.580	0.580	0.750	-	-	0	0	-	0.580	0.580	0.750	-	-	0	-	3.57%
2022-03-21	0.560	0.500	-	-	-	0	0	-	0.560	0.500	-	-	-	0	-	0.00%
2022-03-18	0.560	-	0.750	-	-	0	0	-	0.560	-	0.750	-	-	0	-	0.00%
2022-03-17	0.560	0.405	0.750	-	-	0	0	-	0.560	0.405	0.750	-	-	0	-	0.00%
2022-03-16	0.560	0.560	-	0.500	0.500	1,000	500	0.5000	0.560	0.560	-	0.500	0.500	1,000	0.5000	3.70%
2022-03-15	0.540	-	-	0.540	0.540	2,000	1,080	0.5400	0.540	-	-	0.540	0.540	2,000	0.5400	-1.82%
2022-03-14	0.550	0.405	-	0.500	0.550	3,000	1,550	0.5167	0.550	0.405	-	0.500	0.550	3,000	0.5167	0.00%
2022-03-11	0.550	0.500	-	0.550	0.550	1,000	550	0.5500	0.550	0.500	-	0.550	0.550	1,000	0.5500	-5.17%
2022-03-10	0.580	0.580	0.690	0.500	0.580	22,000	11,880	0.5400	0.580	0.580	0.690	0.500	0.580	22,000	0.5400	-15.94%
2022-03-09	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2022-03-08	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2022-03-07	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2022-03-04	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2022-03-03	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	0.00%
2022-03-02	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2022-03-01	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
2022-02-28	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2022-02-25	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2022-02-24	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2022-02-23	0.700	0.700	-	0.700	0.700	3,000	2,100	0.7000	0.700	0.700	-	0.700	0.700	3,000	0.7000	0.00%
2022-02-22	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2022-02-21	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2022-02-18	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2022-02-17	0.700	0.700	-	0.700	0.700	1,000	700	0.7000	0.700	0.700	-	0.700	0.700	1,000	0.7000	0.00%
2022-02-16	0.700	0.700	0.940	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	0.940	0.700	0.700	2,000	0.7000	-10.26%
2022-02-15	0.780	0.700	-	-	-	2,000	1,400	0.7000	0.780	0.700	-	-	-	2,000	0.7000	0.00%
2022-02-14	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2022-02-11	0.780	0.700	1.000	-	-	0	0	-	0.780	0.700	1.000	-	-	0	-	0.00%
2022-02-10	0.780	0.700	1.000	-	-	0	0	-	0.780	0.700	1.000	-	-	0	-	0.00%
2022-02-09	0.780	0.700	0.800	-	-	0	0	-	0.780	0.700	0.800	-	-	0	-	0.00%
2022-02-08	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2022-02-07	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2022-02-04	0.780	0.700	1.000	-	-	0	0	-	0.780	0.700	1.000	-	-	0	-	0.00%
2022-01-31	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2022-01-28	0.780	0.700	1.000	-	-	0	0	-	0.780	0.700	1.000	-	-	0	-	0.00%
2022-01-27	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2022-01-26	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2022-01-25	0.780	0.700	-	0.780	0.780	1,000	780	0.7800	0.780	0.700	-	0.780	0.780	1,000	0.7800	-2.50%
2022-01-24	0.800	0.700	-	-	-	0	0	-	0.800	0.700	-	-	-	0	-	0.00%
2022-01-21	0.800	0.700	1.000	-	-	0	0	-	0.800	0.700	1.000	-	-	0	-	0.00%
2022-01-20	0.800	0.800	0.990	-	-	0	0	-	0.800	0.800	0.990	-	-	0	-	0.00%
2022-01-19	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	0.00%
2022-01-18	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2022-01-17	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	0.00%
2022-01-14	0.800	0.800	0.850	0.750	0.750	1,000	750	0.7500	0.800	0.800	0.850	0.750	0.750	1,000	0.7500	6.67%
2022-01-13	0.750	0.750	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
2022-01-12	0.750	0.750	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
2022-01-11	0.750	0.750	0.850	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	0.00%
2022-01-10	0.750	0.750	0.990	-	-	0	0	-	0.750	0.750	0.990	-	-	0	-	0.00%
2022-01-07	0.750	0.750	0.990	-	-	0	0	-	0.750	0.750	0.990	-	-	0	-	0.00%
2022-01-06	0.750	0.750	0.990	-	-	0	0	-	0.750	0.750	0.990	-	-	0	-	0.00%
2022-01-05	0.750	0.750	0.990	-	-	0	0	-	0.750	0.750	0.990	-	-	0	-	0.00%
2022-01-04	0.750	0.750	0.850	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	0.00%
2022-01-03	0.750	0.750	0.850	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	0.00%
2021-12-31	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	7.14%
2021-12-30	0.700	0.700	-	0.700	0.700	25,000	17,500	0.7000	0.700	0.700	-	0.700	0.700	25,000	0.7000	0.00%
2021-12-29	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-28	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-24	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-23	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-22	0.700	0.700	0.900	-	-	0	0	-	0.700	0.700	0.900	-	-	0	-	0.00%
2021-12-21	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-20	0.700	0.700	-	0.700	0.700	27,000	18,900	0.7000	0.700	0.700	-	0.700	0.700	27,000	0.7000	0.00%
2021-12-17	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-16	0.700	0.700	-	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	-	0.700	0.700	2,000	0.7000	0.00%
2021-12-15	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-14	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-13	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-10	0.700	0.700	0.940	-	-	0	0	-	0.700	0.700	0.940	-	-	0	-	0.00%
2021-12-09	0.700	0.700	0.940	-	-	0	0	-	0.700	0.700	0.940	-	-	0	-	0.00%
2021-12-08	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-07	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-06	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2021-12-03	0.700	0.700	-	0.700	0.700	1,000	700	0.7000	0.700	0.700	-	0.700	0.700	1,000	0.7000	-4.11%
2021-12-02	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2021-12-01	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2021-11-30	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	-2.67%
2021-11-29	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	-6.25%
2021-11-26	0.800	0.800	0.880	0.800	0.800	22,000	17,600	0.8000	0.800	0.800	0.880	0.800	0.800	22,000	0.8000	-9.09%
2021-11-25	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2021-11-24	0.880	0.810	0.880	0.880	0.880	1,000	880	0.8800	0.880	0.810	0.880	0.880	0.880	1,000	0.8800	-2.22%
2021-11-23	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	-3.23%
2021-11-22	0.930	0.810	0.930	-	-	0	0	-	0.930	0.810	0.930	-	-	0	-	-2.11%
2021-11-19	0.950	0.810	0.970	0.950	1.000	4,000	3,950	0.9875	0.950	0.810	0.970	0.950	1.000	4,000	0.9875	-5.00%
2021-11-18	1.000	1.000	1.160	1.000	1.000	3,000	3,000	1.0000	1.000	1.000	1.160	1.000	1.000	3,000	1.0000	-9.09%
2021-11-17	1.100	1.000	1.160	-	-	0	0	-	1.100	1.000	1.160	-	-	0	-	0.00%
2021-11-16	1.100	1.010	-	1.100	1.100	8,000	8,800	1.1000	1.100	1.010	-	1.100	1.100	8,000	1.1000	0.00%
2021-11-15	1.100	1.100	1.300	1.090	1.200	43,000	48,320	1.1237	1.100	1.100	1.300	1.090	1.200	43,000	1.1237	-17.29%
2021-11-12	1.330	1.320	1.490	1.300	1.480	27,000	36,260	1.3430	1.330	1.320	1.490	1.300	1.480	27,000	1.3430	-16.87%
2021-11-11	1.600	1.480	1.650	1.590	1.600	3,000	4,780	1.5933	1.600	1.480	1.650	1.590	1.600	3,000	1.5933	-2.44%
2021-11-10	1.640	1.450	1.830	1.310	1.830	1,220,000	2,208,650	1.8104	1.640	1.450	1.830	1.310	1.830	1,220,000	1.8104	31.20%
2021-11-09	1.250	1.250	1.400	0.990	1.300	1,234,000	1,241,650	1.0062	1.250	1.250	1.400	0.990	1.300	1,234,000	1.0062	45.35%
2021-11-08	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2021-11-05	0.860	0.860	0.870	0.860	0.860	2,000	1,720	0.8600	0.860	0.860	0.870	0.860	0.860	2,000	0.8600	0.00%
2021-11-04	0.860	0.650	0.920	0.620	0.860	9,000	6,060	0.6733	0.860	0.650	0.920	0.620	0.860	9,000	0.6733	11.69%
2021-11-03	0.770	0.770	-	-	-	0	0	-	0.770	0.770	-	-	-	0	-	0.00%
2021-11-02	0.770	0.770	-	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	-	0.770	0.770	2,000	0.7700	0.00%
2021-11-01	0.770	0.760	0.770	-	-	0	0	-	0.770	0.760	0.770	-	-	0	-	0.00%
2021-10-29	0.770	0.640	0.800	0.770	0.780	11,000	8,570	0.7791	0.770	0.640	0.800	0.770	0.780	11,000	0.7791	-1.28%
2021-10-28	0.780	0.780	0.830	0.650	0.780	18,000	13,800	0.7667	0.780	0.780	0.830	0.650	0.780	18,000	0.7667	-2.50%
2021-10-27	0.800	0.620	0.840	-	-	0	0	-	0.800	0.620	0.840	-	-	0	-	0.00%
2021-10-26	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	0.00%
2021-10-25	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	0.00%
2021-10-22	0.800	0.620	0.880	-	-	0	0	-	0.800	0.620	0.880	-	-	0	-	0.00%
2021-10-21	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	0.00%
2021-10-20	0.800	0.620	-	-	-	0	0	-	0.800	0.620	-	-	-	0	-	0.00%
2021-10-19	0.800	0.620	-	-	-	0	0	-	0.800	0.620	-	-	-	0	-	0.00%
2021-10-18	0.800	0.620	-	-	-	0	0	-	0.800	0.620	-	-	-	0	-	0.00%
2021-10-15	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	0.00%
2021-10-12	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	0.00%
2021-10-11	0.800	0.630	0.800	-	-	0	0	-	0.800	0.630	0.800	-	-	0	-	-2.44%
2021-10-08	0.820	0.620	0.930	-	-	0	0	-	0.820	0.620	0.930	-	-	0	-	0.00%
2021-10-07	0.820	0.620	1.000	-	-	0	0	-	0.820	0.620	1.000	-	-	0	-	0.00%
2021-10-06	0.820	0.640	0.960	-	-	0	0	-	0.820	0.640	0.960	-	-	0	-	0.00%
2021-10-05	0.820	0.640	1.000	-	-	0	0	-	0.820	0.640	1.000	-	-	0	-	0.00%
2021-10-04	0.820	0.660	0.820	-	-	0	0	-	0.820	0.660	0.820	-	-	0	-	-2.38%
2021-09-30	0.840	0.650	0.850	-	-	0	0	-	0.840	0.650	0.850	-	-	0	-	0.00%
2021-09-29	0.840	-	0.850	-	-	0	0	-	0.840	-	0.850	-	-	0	-	0.00%
2021-09-28	0.840	0.650	0.850	-	-	0	0	-	0.840	0.650	0.850	-	-	0	-	0.00%
2021-09-27	0.840	0.650	0.850	0.840	0.840	2,000	1,680	0.8400	0.840	0.650	0.850	0.840	0.840	2,000	0.8400	0.00%
2021-09-24	0.840	0.650	0.850	-	-	0	0	-	0.840	0.650	0.850	-	-	0	-	0.00%
2021-09-23	0.840	0.650	0.850	-	-	0	0	-	0.840	0.650	0.850	-	-	0	-	0.00%
2021-09-21	0.840	0.620	0.840	-	-	0	0	-	0.840	0.620	0.840	-	-	0	-	0.00%
2021-09-20	0.840	0.620	0.850	-	-	0	0	-	0.840	0.620	0.850	-	-	0	-	0.00%
2021-09-17	0.840	0.690	0.850	0.840	0.850	10,000	8,430	0.8430	0.840	0.690	0.850	0.840	0.850	10,000	0.8430	21.74%
2021-09-16	0.690	0.690	0.850	-	-	0	0	-	0.690	0.690	0.850	-	-	0	-	0.00%
2021-09-15	0.690	0.690	0.850	0.690	0.690	4,000	2,760	0.6900	0.690	0.690	0.850	0.690	0.690	4,000	0.6900	-1.43%
2021-09-14	0.700	0.690	0.800	-	-	0	0	-	0.700	0.690	0.800	-	-	0	-	0.00%
2021-09-13	0.700	0.690	0.800	-	-	0	0	-	0.700	0.690	0.800	-	-	0	-	0.00%
2021-09-10	0.700	0.700	0.800	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	2.94%
2021-09-09	0.680	0.680	0.850	-	-	0	0	-	0.680	0.680	0.850	-	-	0	-	0.00%
2021-09-08	0.680	0.680	0.880	-	-	0	0	-	0.680	0.680	0.880	-	-	0	-	0.00%
2021-09-07	0.680	0.680	0.800	0.660	0.660	1,000	660	0.6600	0.680	0.680	0.800	0.660	0.660	1,000	0.6600	-12.82%
2021-09-06	0.780	0.630	0.800	-	-	0	0	-	0.780	0.630	0.800	-	-	0	-	-2.50%
2021-09-03	0.800	0.660	0.850	-	-	0	0	-	0.800	0.660	0.850	-	-	0	-	0.00%
2021-09-02	0.800	0.710	0.840	0.750	0.800	3,000	2,350	0.7833	0.800	0.710	0.840	0.750	0.800	3,000	0.7833	19.40%
2021-09-01	0.670	0.640	0.850	-	-	0	0	-	0.670	0.640	0.850	-	-	0	-	0.00%
2021-08-31	0.670	0.670	0.850	0.630	0.630	2,000	1,260	0.6300	0.670	0.670	0.850	0.630	0.630	2,000	0.6300	-1.47%
2021-08-30	0.680	0.630	0.850	0.670	0.680	1,201,000	816,680	0.6800	0.680	0.630	0.850	0.670	0.680	1,201,000	0.6800	-1.45%
2021-08-27	0.690	0.620	0.850	-	-	0	0	-	0.690	0.620	0.850	-	-	0	-	0.00%
2021-08-26	0.690	0.630	0.850	-	-	0	0	-	0.690	0.630	0.850	-	-	0	-	0.00%
2021-08-25	0.690	0.630	0.850	0.680	0.690	6,000	4,130	0.6883	0.690	0.630	0.850	0.680	0.690	6,000	0.6883	2.99%
2021-08-24	0.670	0.670	0.860	0.670	0.670	10,000	6,700	0.6700	0.670	0.670	0.860	0.670	0.670	10,000	0.6700	0.00%
2021-08-23	0.670	0.670	0.950	0.660	0.710	22,000	15,070	0.6850	0.670	0.670	0.950	0.660	0.710	22,000	0.6850	-6.94%
2021-08-20	0.720	0.720	0.830	0.720	0.730	20,000	14,500	0.7250	0.720	0.720	0.830	0.720	0.730	20,000	0.7250	-10.00%
2021-08-19	0.800	0.800	0.980	0.760	0.860	14,000	11,310	0.8079	0.800	0.800	0.980	0.760	0.860	14,000	0.8079	-4.76%
2021-08-18	0.840	0.840	0.980	0.840	0.970	61,000	54,450	0.8926	0.840	0.840	0.980	0.840	0.970	61,000	0.8926	-11.58%
2021-08-17	0.950	0.900	0.960	0.810	0.980	128,000	118,800	0.9281	0.950	0.900	0.960	0.810	0.980	128,000	0.9281	18.75%
2021-08-16	0.800	0.750	0.990	0.800	0.800	2,000	1,600	0.8000	0.800	0.750	0.990	0.800	0.800	2,000	0.8000	-19.19%
2021-08-13	0.990	0.950	0.990	0.990	0.990	20,000	19,800	0.9900	0.990	0.950	0.990	0.990	0.990	20,000	0.9900	0.00%
2021-08-12	0.990	0.950	1.000	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2021-08-11	0.990	0.950	1.000	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2021-08-10	0.990	0.950	1.000	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2021-08-09	0.990	0.950	1.000	0.990	0.990	8,000	7,920	0.9900	0.990	0.950	1.000	0.990	0.990	8,000	0.9900	4.21%
2021-08-06	0.950	0.950	1.000	0.950	0.950	2,000	1,900	0.9500	0.950	0.950	1.000	0.950	0.950	2,000	0.9500	-3.06%
2021-08-05	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2021-08-04	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2021-08-03	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2021-08-02	0.980	0.950	-	0.950	0.980	4,000	3,830	0.9575	0.980	0.950	-	0.950	0.980	4,000	0.9575	-1.01%
2021-07-30	0.990	0.950	1.000	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	-1.00%
2021-07-29	1.000	0.950	-	0.950	1.000	7,000	6,800	0.9714	1.000	0.950	-	0.950	1.000	7,000	0.9714	-5.66%
2021-07-28	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	-1.85%
2021-07-27	1.080	-	1.080	0.950	1.100	3,000	3,000	1.0000	1.080	-	1.080	0.950	1.100	3,000	1.0000	-8.47%
2021-07-26	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-1.67%
2021-07-23	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2021-07-22	1.200	1.200	1.270	1.100	1.100	2,000	2,360	1.1800	1.200	1.200	1.270	1.100	1.100	2,000	1.1800	-5.51%
2021-07-21	1.270	1.100	1.270	-	-	0	0	-	1.270	1.100	1.270	-	-	0	-	0.00%
2021-07-20	1.270	1.030	1.370	-	-	0	0	-	1.270	1.030	1.370	-	-	0	-	0.00%
2021-07-19	1.270	1.100	1.270	-	-	0	0	-	1.270	1.100	1.270	-	-	0	-	0.00%
2021-07-16	1.270	1.110	1.270	-	-	0	0	-	1.270	1.110	1.270	-	-	0	-	0.00%
2021-07-15	1.270	1.100	1.270	-	-	0	0	-	1.270	1.100	1.270	-	-	0	-	0.00%
2021-07-14	1.270	1.100	1.270	1.280	1.280	1,000	1,280	1.2800	1.270	1.100	1.270	1.280	1.280	1,000	1.2800	0.79%
2021-07-13	1.260	1.100	1.350	-	-	0	0	-	1.260	1.100	1.350	-	-	0	-	0.00%
2021-07-12	1.260	1.100	1.260	-	-	0	0	-	1.260	1.100	1.260	-	-	0	-	0.00%
2021-07-09	1.260	1.050	1.260	-	-	0	0	-	1.260	1.050	1.260	-	-	0	-	-0.79%
2021-07-08	1.270	1.060	1.270	-	-	0	0	-	1.270	1.060	1.270	-	-	0	-	0.00%
2021-07-07	1.270	1.150	1.300	-	-	0	0	-	1.270	1.150	1.300	-	-	0	-	-2.31%
2021-07-06	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2021-07-05	1.300	1.150	1.400	-	-	0	0	-	1.300	1.150	1.400	-	-	0	-	0.00%
2021-07-02	1.300	1.130	1.300	1.300	1.300	9,000	11,700	1.3000	1.300	1.130	1.300	1.300	1.300	9,000	1.3000	-5.11%
2021-06-30	1.370	1.290	1.400	-	-	0	0	-	1.370	1.290	1.400	-	-	0	-	0.00%
2021-06-29	1.370	1.290	1.370	-	-	0	0	-	1.370	1.290	1.370	-	-	0	-	0.00%
2021-06-28	1.370	1.130	1.370	-	-	0	0	-	1.370	1.130	1.370	-	-	0	-	0.00%
2021-06-25	1.370	1.290	1.370	-	-	0	0	-	1.370	1.290	1.370	-	-	0	-	0.00%
2021-06-24	1.370	1.290	1.370	-	-	0	0	-	1.370	1.290	1.370	-	-	0	-	0.00%
2021-06-23	1.370	1.290	1.400	-	-	0	0	-	1.370	1.290	1.400	-	-	0	-	0.00%
2021-06-22	1.370	1.290	1.430	-	-	0	0	-	1.370	1.290	1.430	-	-	0	-	0.00%
2021-06-21	1.370	1.340	1.440	-	-	0	0	-	1.370	1.340	1.440	-	-	0	-	0.00%
2021-06-18	1.370	1.340	1.440	-	-	0	0	-	1.370	1.340	1.440	-	-	0	-	0.00%
2021-06-17	1.370	1.270	1.450	-	-	0	0	-	1.370	1.270	1.450	-	-	0	-	0.00%
2021-06-16	1.370	1.270	1.400	-	-	0	0	-	1.370	1.270	1.400	-	-	0	-	-2.14%
2021-06-15	1.400	1.380	1.450	1.400	1.400	1,000	1,400	1.4000	1.400	1.380	1.450	1.400	1.400	1,000	1.4000	10.24%
2021-06-11	1.270	1.270	1.450	-	-	0	0	-	1.270	1.270	1.450	-	-	0	-	0.00%
2021-06-10	1.270	1.260	1.460	1.270	1.270	1,000	1,270	1.2700	1.270	1.260	1.460	1.270	1.270	1,000	1.2700	0.00%
2021-06-09	1.270	1.260	1.460	-	-	0	0	-	1.270	1.260	1.460	-	-	0	-	0.00%
2021-06-08	1.270	1.150	1.470	1.260	1.380	8,000	10,350	1.2938	1.270	1.150	1.470	1.260	1.380	8,000	1.2938	-15.33%
2021-06-07	1.500	1.380	1.530	-	-	0	0	-	1.500	1.380	1.530	-	-	0	-	0.00%
2021-06-04	1.500	1.380	1.530	-	-	0	0	-	1.500	1.380	1.530	-	-	0	-	0.00%
2021-06-03	1.500	1.380	1.530	-	-	0	0	-	1.500	1.380	1.530	-	-	0	-	0.00%
2021-06-02	1.500	1.350	1.530	-	-	0	0	-	1.500	1.350	1.530	-	-	0	-	0.00%
2021-06-01	1.500	1.390	1.530	-	-	0	0	-	1.500	1.390	1.530	-	-	0	-	0.00%
2021-05-31	1.500	1.370	1.530	-	-	0	0	-	1.500	1.370	1.530	-	-	0	-	0.00%
2021-05-28	1.500	1.350	1.560	-	-	0	0	-	1.500	1.350	1.560	-	-	0	-	0.00%
2021-05-27	1.500	1.350	1.560	-	-	0	0	-	1.500	1.350	1.560	-	-	0	-	0.00%
2021-05-26	1.500	1.370	1.560	-	-	0	0	-	1.500	1.370	1.560	-	-	0	-	0.00%
2021-05-25	1.500	1.320	1.500	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	-3.23%
2021-05-24	1.550	1.390	1.550	1.550	1.550	7,000	10,850	1.5500	1.550	1.390	1.550	1.550	1.550	7,000	1.5500	-0.64%
2021-05-21	1.560	1.350	1.560	-	-	0	0	-	1.560	1.350	1.560	-	-	0	-	0.00%
2021-05-20	1.560	1.330	1.560	1.560	1.560	2,000	3,120	1.5600	1.560	1.330	1.560	1.560	1.560	2,000	1.5600	0.65%
2021-05-18	1.550	1.400	1.550	1.550	1.550	1,000	1,550	1.5500	1.550	1.400	1.550	1.550	1.550	1,000	1.5500	1.31%
2021-05-17	1.530	1.530	1.550	1.500	1.500	1,000	1,500	1.5000	1.530	1.530	1.550	1.500	1.500	1,000	1.5000	2.68%
2021-05-14	1.490	1.350	1.550	-	-	0	0	-	1.490	1.350	1.550	-	-	0	-	0.00%
2021-05-13	1.490	1.300	1.550	-	-	0	0	-	1.490	1.300	1.550	-	-	0	-	0.00%
2021-05-12	1.490	1.370	1.500	1.270	1.500	2,838,000	3,705,870	1.3058	1.490	1.370	1.500	1.270	1.500	2,838,000	1.3058	10.37%
2021-05-11	1.350	1.270	1.480	1.260	1.360	15,000	20,010	1.3340	1.350	1.270	1.480	1.260	1.360	15,000	1.3340	-9.40%
2021-05-10	1.490	-	1.490	-	-	0	0	-	1.490	-	1.490	-	-	0	-	-0.67%
2021-05-07	1.500	1.350	1.600	-	-	0	0	-	1.500	1.350	1.600	-	-	0	-	0.00%
2021-05-06	1.500	1.350	1.610	-	-	0	0	-	1.500	1.350	1.610	-	-	0	-	0.00%
2021-05-05	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	-6.25%
2021-05-04	1.600	-	1.680	-	-	0	0	-	1.600	-	1.680	-	-	0	-	0.00%
2021-05-03	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2021-04-30	1.600	1.450	1.650	-	-	0	0	-	1.600	1.450	1.650	-	-	0	-	0.00%
2021-04-29	1.600	1.450	1.700	-	-	0	0	-	1.600	1.450	1.700	-	-	0	-	0.00%
2021-04-28	1.600	1.450	1.700	-	-	0	0	-	1.600	1.450	1.700	-	-	0	-	0.00%
2021-04-27	1.600	1.450	1.700	-	-	0	0	-	1.600	1.450	1.700	-	-	0	-	0.00%
2021-04-26	1.600	-	1.700	-	-	0	0	-	1.600	-	1.700	-	-	0	-	0.00%
2021-04-23	1.600	-	1.770	-	-	0	0	-	1.600	-	1.770	-	-	0	-	0.00%
2021-04-22	1.600	-	1.770	-	-	0	0	-	1.600	-	1.770	-	-	0	-	0.00%
2021-04-21	1.600	1.360	1.780	1.590	1.600	19,000	30,390	1.5995	1.600	1.360	1.780	1.590	1.600	19,000	1.5995	0.00%
2021-04-20	1.600	1.260	1.600	1.600	1.600	19,000	30,400	1.6000	1.600	1.260	1.600	1.600	1.600	19,000	1.6000	6.67%
2021-04-19	1.500	-	1.500	1.500	1.500	1,000	1,500	1.5000	1.500	-	1.500	1.500	1.500	1,000	1.5000	4.90%
2021-04-16	1.430	1.200	1.600	-	-	0	0	-	1.430	1.200	1.600	-	-	0	-	0.00%
2021-04-15	1.430	-	1.500	-	-	0	0	-	1.430	-	1.500	-	-	0	-	0.00%
2021-04-14	1.430	1.430	1.500	-	-	0	0	-	1.430	1.430	1.500	-	-	0	-	0.00%
2021-04-13	1.430	1.430	1.600	-	-	0	0	-	1.430	1.430	1.600	-	-	0	-	0.00%
2021-04-12	1.430	1.430	-	-	-	0	0	-	1.430	1.430	-	-	-	0	-	0.00%
2021-04-09	1.430	1.430	1.500	-	-	0	0	-	1.430	1.430	1.500	-	-	0	-	0.00%
2021-04-08	1.430	1.430	1.500	-	-	0	0	-	1.430	1.430	1.500	-	-	0	-	0.00%
2021-04-07	1.430	1.210	1.500	-	-	0	0	-	1.430	1.210	1.500	-	-	0	-	0.00%
2021-04-01	1.430	1.210	1.500	-	-	0	0	-	1.430	1.210	1.500	-	-	0	-	-0.69%
2021-03-31	1.440	1.280	-	-	-	0	0	-	1.440	1.280	-	-	-	0	-	0.00%
2021-03-30	1.440	1.250	1.500	-	-	0	0	-	1.440	1.250	1.500	-	-	0	-	-2.70%
2021-03-29	1.480	1.400	1.500	1.500	1.510	2,000	3,010	1.5050	1.480	1.400	1.500	1.500	1.510	2,000	1.5050	-1.33%
2021-03-26	1.500	1.500	1.560	1.500	1.560	10,000	15,060	1.5060	1.500	1.500	1.560	1.500	1.560	10,000	1.5060	-3.85%
2021-03-25	1.560	1.500	1.600	1.550	1.590	21,000	32,980	1.5705	1.560	1.500	1.600	1.550	1.590	21,000	1.5705	-2.50%
2021-03-24	1.600	1.360	1.680	-	-	0	0	-	1.600	1.360	1.680	-	-	0	-	0.00%
2021-03-23	1.600	-	1.650	1.600	1.700	4,000	6,550	1.6375	1.600	-	1.650	1.600	1.700	4,000	1.6375	-1.23%
2021-03-22	1.620	1.450	1.620	1.630	1.700	32,000	53,750	1.6797	1.620	1.450	1.620	1.630	1.700	32,000	1.6797	-3.57%
2021-03-19	1.680	1.560	1.680	1.400	1.700	61,000	96,230	1.5775	1.680	1.560	1.680	1.400	1.700	61,000	1.5775	5.00%
2021-03-18	1.600	1.560	1.600	1.550	1.600	15,000	23,850	1.5900	1.600	1.560	1.600	1.550	1.600	15,000	1.5900	5.96%
2021-03-17	1.510	1.400	1.550	1.500	1.600	66,000	103,840	1.5733	1.510	1.400	1.550	1.500	1.600	66,000	1.5733	0.67%
2021-03-16	1.500	1.430	1.500	1.420	1.660	51,000	78,310	1.5355	1.500	1.430	1.500	1.420	1.660	51,000	1.5355	-9.64%
2021-03-15	1.660	1.600	1.660	1.600	1.740	17,000	28,070	1.6512	1.660	1.600	1.660	1.600	1.740	17,000	1.6512	1.84%
2021-03-12	1.630	1.400	1.740	-	-	0	0	-	1.630	1.400	1.740	-	-	0	-	0.00%
2021-03-11	1.630	1.400	1.630	-	-	0	0	-	1.630	1.400	1.630	-	-	0	-	0.00%
2021-03-10	1.630	1.400	1.640	-	-	0	0	-	1.630	1.400	1.640	-	-	0	-	0.00%
2021-03-09	1.630	-	1.630	1.500	1.640	2,000	3,140	1.5700	1.630	-	1.630	1.500	1.640	2,000	1.5700	9.40%
2021-03-08	1.490	-	1.490	-	-	0	0	-	1.490	-	1.490	-	-	0	-	-0.67%
2021-03-05	1.500	-	1.500	1.500	1.500	1,000	1,500	1.5000	1.500	-	1.500	1.500	1.500	1,000	1.5000	-1.32%
2021-03-04	1.520	1.400	1.530	1.400	1.530	51,000	74,410	1.4590	1.520	1.400	1.530	1.400	1.530	51,000	1.4590	4.83%
2021-03-03	1.450	1.220	1.460	1.450	1.460	56,000	81,310	1.4520	1.450	1.220	1.460	1.450	1.460	56,000	1.4520	0.00%
2021-03-02	1.450	1.110	1.500	1.300	1.500	43,000	62,040	1.4428	1.450	1.110	1.500	1.300	1.500	43,000	1.4428	19.83%
2021-03-01	1.210	1.110	-	-	-	0	0	-	1.210	1.110	-	-	-	0	-	0.00%
2021-02-26	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2021-02-25	1.210	1.210	1.300	1.080	1.250	44,000	49,420	1.1232	1.210	1.210	1.300	1.080	1.250	44,000	1.1232	-5.47%
2021-02-24	1.280	1.100	-	-	-	0	0	-	1.280	1.100	-	-	-	0	-	0.00%
2021-02-23	1.280	1.060	1.500	-	-	0	0	-	1.280	1.060	1.500	-	-	0	-	0.00%
2021-02-22	1.280	1.150	-	1.280	1.290	13,000	16,730	1.2869	1.280	1.150	-	1.280	1.290	13,000	1.2869	-0.78%
2021-02-19	1.290	1.290	1.490	1.280	1.300	54,000	69,810	1.2928	1.290	1.290	1.490	1.280	1.300	54,000	1.2928	-6.52%
2021-02-18	1.380	1.370	1.500	1.380	1.390	7,000	9,680	1.3829	1.380	1.370	1.500	1.380	1.390	7,000	1.3829	-6.76%
2021-02-17	1.480	1.380	1.480	1.480	1.500	16,000	23,880	1.4925	1.480	1.380	1.480	1.480	1.500	16,000	1.4925	-1.33%
2021-02-16	1.500	1.390	1.500	1.500	1.600	28,000	41,300	1.4750	1.500	1.390	1.500	1.500	1.600	28,000	1.4750	-6.25%
2021-02-11	1.600	1.500	-	-	-	0	0	-	1.600	1.500	-	-	-	0	-	0.00%
2021-02-10	1.600	1.380	1.700	1.500	1.740	2,429,000	3,877,540	1.5964	1.600	1.380	1.700	1.500	1.740	2,429,000	1.5964	6.67%
2021-02-09	1.500	-	1.500	1.500	1.500	4,000	6,000	1.5000	1.500	-	1.500	1.500	1.500	4,000	1.5000	0.67%
2021-02-08	1.490	1.450	1.500	1.490	1.490	2,000	2,980	1.4900	1.490	1.450	1.500	1.490	1.490	2,000	1.4900	0.68%
2021-02-05	1.480	1.260	1.500	1.300	1.500	31,000	45,910	1.4810	1.480	1.260	1.500	1.300	1.500	31,000	1.4810	7.25%
2021-02-04	1.380	1.380	1.490	1.380	1.450	18,000	25,220	1.4011	1.380	1.380	1.490	1.380	1.450	18,000	1.4011	-8.00%
2021-02-03	1.500	1.420	1.500	1.380	1.500	22,000	31,330	1.4241	1.500	1.420	1.500	1.380	1.500	22,000	1.4241	15.38%
2021-02-02	1.300	1.300	1.490	1.220	1.220	9,000	10,980	1.2200	1.300	1.300	1.490	1.220	1.220	9,000	1.2200	6.56%
2021-02-01	1.220	1.100	-	-	-	0	0	-	1.220	1.100	-	-	-	0	-	0.00%
2021-01-29	1.220	1.100	-	-	-	0	0	-	1.220	1.100	-	-	-	0	-	0.00%
2021-01-28	1.220	1.100	-	1.220	1.220	1,000	1,220	1.2200	1.220	1.100	-	1.220	1.220	1,000	1.2200	0.00%
2021-01-27	1.220	1.000	1.220	-	-	0	0	-	1.220	1.000	1.220	-	-	0	-	0.00%
2021-01-26	1.220	1.220	1.500	1.200	1.210	3,000	3,620	1.2067	1.220	1.220	1.500	1.200	1.210	3,000	1.2067	-12.86%
2021-01-25	1.400	1.200	1.500	-	-	0	0	-	1.400	1.200	1.500	-	-	0	-	0.00%
2021-01-22	1.400	1.280	1.490	1.300	1.400	56,000	73,200	1.3071	1.400	1.280	1.490	1.300	1.400	56,000	1.3071	-6.67%
2021-01-21	1.500	-	1.430	-	-	0	0	-	1.500	-	1.430	-	-	0	-	0.00%
2021-01-20	1.500	1.310	1.500	1.430	1.500	5,000	7,430	1.4860	1.500	1.310	1.500	1.430	1.500	5,000	1.4860	10.29%
2021-01-19	1.360	1.360	1.470	1.260	1.550	74,000	109,050	1.4736	1.360	1.360	1.470	1.260	1.550	74,000	1.4736	-9.33%
2021-01-18	1.500	1.480	1.500	1.460	1.500	36,000	52,960	1.4711	1.500	1.480	1.500	1.460	1.500	36,000	1.4711	2.74%
2021-01-15	1.460	1.460	1.500	1.460	1.500	17,000	25,020	1.4718	1.460	1.460	1.500	1.460	1.500	17,000	1.4718	-2.67%
2021-01-14	1.500	1.460	1.500	1.500	1.500	19,000	28,500	1.5000	1.500	1.460	1.500	1.500	1.500	19,000	1.5000	0.00%
2021-01-13	1.500	1.460	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	1.460	1.500	1.500	1.500	8,000	1.5000	0.00%
2021-01-12	1.500	1.460	1.500	1.460	1.500	63,000	94,360	1.4978	1.500	1.460	1.500	1.460	1.500	63,000	1.4978	0.00%
2021-01-11	1.500	1.490	1.500	1.500	1.500	48,000	72,000	1.5000	1.500	1.490	1.500	1.500	1.500	48,000	1.5000	4.90%
2021-01-08	1.430	1.430	1.500	1.420	1.500	21,000	30,940	1.4733	1.430	1.430	1.500	1.420	1.500	21,000	1.4733	-2.72%
2021-01-07	1.470	1.470	1.500	1.420	1.500	28,000	41,260	1.4736	1.470	1.470	1.500	1.420	1.500	28,000	1.4736	-2.00%
2021-01-06	1.500	1.470	1.500	1.410	1.500	95,000	142,410	1.4991	1.500	1.470	1.500	1.410	1.500	95,000	1.4991	0.00%
2021-01-05	1.500	1.350	1.500	1.350	1.500	40,000	54,190	1.3548	1.500	1.350	1.500	1.350	1.500	40,000	1.3548	11.11%
2021-01-04	1.350	1.120	1.370	-	-	0	0	-	1.350	1.120	1.370	-	-	0	-	0.00%
2020-12-31	1.350	1.120	1.350	-	-	0	0	-	1.350	1.120	1.350	-	-	0	-	0.00%
2020-12-30	1.350	0.310	1.380	1.350	1.350	6,000	8,100	1.3500	1.350	0.310	1.380	1.350	1.350	6,000	1.3500	1.50%
2020-12-29	1.330	1.130	1.350	1.130	1.340	16,000	20,880	1.3050	1.330	1.130	1.350	1.130	1.340	16,000	1.3050	6.40%
2020-12-28	1.250	1.100	1.290	1.100	1.250	24,000	27,660	1.1525	1.250	1.100	1.290	1.100	1.250	24,000	1.1525	21.36%
2020-12-24	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
2020-12-23	1.030	0.900	-	-	-	0	0	-	1.030	0.900	-	-	-	0	-	0.00%
2020-12-22	1.030	-	1.200	-	-	0	0	-	1.030	-	1.200	-	-	0	-	0.00%
2020-12-21	1.030	0.800	-	-	-	0	0	-	1.030	0.800	-	-	-	0	-	0.00%
2020-12-18	1.030	0.920	1.200	-	-	0	0	-	1.030	0.920	1.200	-	-	0	-	0.00%
2020-12-17	1.030	0.900	1.200	-	-	0	0	-	1.030	0.900	1.200	-	-	0	-	0.00%
2020-12-16	1.030	1.030	-	1.020	1.020	1,000	1,020	1.0200	1.030	1.030	-	1.020	1.020	1,000	1.0200	-18.25%
2020-12-15	1.260	1.020	1.260	-	-	0	0	-	1.260	1.020	1.260	-	-	0	-	0.00%
2020-12-14	1.260	1.020	1.270	-	-	0	0	-	1.260	1.020	1.270	-	-	0	-	0.00%
2020-12-11	1.260	1.220	1.280	1.230	1.260	2,000	2,490	1.2450	1.260	1.220	1.280	1.230	1.260	2,000	1.2450	0.80%
2020-12-10	1.250	1.020	1.250	-	-	0	0	-	1.250	1.020	1.250	-	-	0	-	0.00%
2020-12-09	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2020-12-08	1.250	1.200	1.250	1.290	1.290	1,000	1,290	1.2900	1.250	1.200	1.250	1.290	1.290	1,000	1.2900	-3.85%
2020-12-07	1.300	1.060	1.300	-	-	0	0	-	1.300	1.060	1.300	-	-	0	-	0.00%
2020-12-04	1.300	1.300	1.350	1.250	1.250	1,000	1,250	1.2500	1.300	1.300	1.350	1.250	1.250	1,000	1.2500	-2.99%
2020-12-03	1.340	1.250	1.350	1.180	1.350	11,000	14,270	1.2973	1.340	1.250	1.350	1.180	1.350	11,000	1.2973	10.74%
2020-12-02	1.210	1.210	1.280	1.150	1.150	1,000	1,150	1.1500	1.210	1.210	1.280	1.150	1.150	1,000	1.1500	-1.63%
2020-12-01	1.230	1.170	1.230	1.130	1.250	2,000	2,380	1.1900	1.230	1.170	1.230	1.130	1.250	2,000	1.1900	7.89%
2020-11-30	1.140	1.070	1.150	1.080	1.140	7,000	7,920	1.1314	1.140	1.070	1.150	1.080	1.140	7,000	1.1314	2.70%
2020-11-27	1.110	0.920	-	-	-	0	0	-	1.110	0.920	-	-	-	0	-	0.00%
2020-11-26	1.110	1.100	1.250	-	-	0	0	-	1.110	1.100	1.250	-	-	0	-	0.00%
2020-11-25	1.110	1.110	1.150	1.060	1.060	1,000	1,060	1.0600	1.110	1.110	1.150	1.060	1.060	1,000	1.0600	4.72%
2020-11-24	1.060	1.050	-	-	-	0	0	-	1.060	1.050	-	-	-	0	-	0.00%
2020-11-23	1.060	1.050	-	-	-	0	0	-	1.060	1.050	-	-	-	0	-	0.00%
2020-11-20	1.060	1.060	1.250	1.000	1.050	2,000	2,050	1.0250	1.060	1.060	1.250	1.000	1.050	2,000	1.0250	-0.93%
2020-11-19	1.070	1.070	-	-	-	0	0	-	1.070	1.070	-	-	-	0	-	1.90%
2020-11-18	1.050	1.050	1.170	1.040	1.100	3,000	3,200	1.0667	1.050	1.050	1.170	1.040	1.100	3,000	1.0667	-5.41%
2020-11-17	1.110	1.000	-	-	-	0	0	-	1.110	1.000	-	-	-	0	-	0.00%
2020-11-16	1.110	1.110	-	1.100	1.140	2,000	2,240	1.1200	1.110	1.110	-	1.100	1.140	2,000	1.1200	-7.50%
2020-11-13	1.200	1.000	1.200	1.240	1.240	1,000	1,240	1.2400	1.200	1.000	1.200	1.240	1.240	1,000	1.2400	-2.44%
2020-11-12	1.230	1.180	1.230	1.260	1.260	1,000	1,260	1.2600	1.230	1.180	1.230	1.260	1.260	1,000	1.2600	-1.60%
2020-11-11	1.250	1.250	1.260	1.200	1.200	1,000	1,200	1.2000	1.250	1.250	1.260	1.200	1.200	1,000	1.2000	3.31%
2020-11-10	1.210	0.950	1.260	1.170	1.210	5,000	5,960	1.1920	1.210	0.950	1.260	1.170	1.210	5,000	1.1920	3.42%
2020-11-09	1.170	1.170	-	1.160	1.160	1,000	1,160	1.1600	1.170	1.170	-	1.160	1.160	1,000	1.1600	-4.10%
2020-11-06	1.220	1.210	1.300	1.150	1.220	3,000	3,570	1.1900	1.220	1.210	1.300	1.150	1.220	3,000	1.1900	-6.15%
2020-11-05	1.300	1.060	-	-	-	0	0	-	1.300	1.060	-	-	-	0	-	0.00%
2020-11-04	1.300	1.060	1.300	-	-	0	0	-	1.300	1.060	1.300	-	-	0	-	0.00%
2020-11-03	1.300	1.060	1.500	-	-	0	0	-	1.300	1.060	1.500	-	-	0	-	0.00%
2020-11-02	1.300	1.060	-	-	-	0	0	-	1.300	1.060	-	-	-	0	-	0.00%
2020-10-30	1.300	1.060	-	-	-	0	0	-	1.300	1.060	-	-	-	0	-	0.00%
2020-10-29	1.300	1.150	-	-	-	0	0	-	1.300	1.150	-	-	-	0	-	0.00%
2020-10-28	1.300	1.060	1.500	-	-	0	0	-	1.300	1.060	1.500	-	-	0	-	0.00%
2020-10-27	1.300	1.150	1.300	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2020-10-23	1.300	1.200	1.600	1.300	1.360	5,000	6,560	1.3120	1.300	1.200	1.600	1.300	1.360	5,000	1.3120	-7.14%
2020-10-22	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2020-10-21	1.400	1.250	1.400	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	-3.45%
2020-10-20	1.450	1.250	1.450	-	-	0	0	-	1.450	1.250	1.450	-	-	0	-	0.00%
2020-10-19	1.450	1.250	1.500	1.490	1.490	1,000	1,490	1.4900	1.450	1.250	1.500	1.490	1.490	1,000	1.4900	-3.33%
2020-10-16	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2020-10-15	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	-1.96%
2020-10-14	1.530	1.300	1.530	1.550	1.550	1,000	1,550	1.5500	1.530	1.300	1.530	1.550	1.550	1,000	1.5500	2.00%
2020-10-12	1.500	1.250	1.600	-	-	0	0	-	1.500	1.250	1.600	-	-	0	-	0.00%
2020-10-09	1.500	1.260	1.500	-	-	0	0	-	1.500	1.260	1.500	-	-	0	-	0.00%
2020-10-08	1.500	1.260	1.580	-	-	0	0	-	1.500	1.260	1.580	-	-	0	-	0.00%
2020-10-07	1.500	1.220	1.600	-	-	0	0	-	1.500	1.220	1.600	-	-	0	-	0.00%
2020-10-06	1.500	1.200	1.500	-	-	0	0	-	1.500	1.200	1.500	-	-	0	-	-6.25%
2020-10-05	1.600	1.200	1.600	-	-	0	0	-	1.600	1.200	1.600	-	-	0	-	0.00%
2020-09-30	1.600	1.120	1.600	-	-	0	0	-	1.600	1.120	1.600	-	-	0	-	0.00%
2020-09-29	1.600	1.200	1.600	-	-	0	0	-	1.600	1.200	1.600	-	-	0	-	0.00%
2020-09-28	1.600	1.200	1.600	-	-	0	0	-	1.600	1.200	1.600	-	-	0	-	0.00%
2020-09-25	1.600	1.240	1.600	-	-	0	0	-	1.600	1.240	1.600	-	-	0	-	0.00%
2020-09-24	1.600	1.160	1.840	-	-	0	0	-	1.600	1.160	1.840	-	-	0	-	0.00%
2020-09-23	1.600	1.130	1.600	-	-	0	0	-	1.600	1.130	1.600	-	-	0	-	0.00%
2020-09-22	1.600	0.900	1.600	-	-	0	0	-	1.600	0.900	1.600	-	-	0	-	0.00%
2020-09-21	1.600	0.820	1.840	-	-	0	0	-	1.600	0.820	1.840	-	-	0	-	0.00%
2020-09-18	1.600	-	1.700	-	-	0	0	-	1.600	-	1.700	-	-	0	-	0.00%
2020-09-17	1.600	1.140	1.830	1.350	1.600	134,000	181,640	1.3555	1.600	1.140	1.830	1.350	1.600	134,000	1.3555	18.52%
2020-09-16	1.350	1.350	1.590	-	-	0	0	-	1.350	1.350	1.590	-	-	0	-	0.00%
2020-09-15	1.350	1.130	1.350	-	-	0	0	-	1.350	1.130	1.350	-	-	0	-	0.00%
2020-09-14	1.350	1.120	1.500	-	-	0	0	-	1.350	1.120	1.500	-	-	0	-	0.00%
2020-09-11	1.350	1.350	1.370	1.350	1.350	1,000	1,350	1.3500	1.350	1.350	1.370	1.350	1.350	1,000	1.3500	-1.46%
2020-09-10	1.370	1.130	1.370	1.350	1.370	2,000	2,720	1.3600	1.370	1.130	1.370	1.350	1.370	2,000	1.3600	21.24%
2020-09-09	1.130	1.130	1.350	1.130	1.130	4,000	4,520	1.1300	1.130	1.130	1.350	1.130	1.130	4,000	1.1300	0.00%
2020-09-08	1.130	0.930	1.130	1.140	1.140	2,000	2,280	1.1400	1.130	0.930	1.130	1.140	1.140	2,000	1.1400	-0.88%
2020-09-07	1.140	0.800	1.350	-	-	0	0	-	1.140	0.800	1.350	-	-	0	-	0.00%
2020-09-04	1.140	0.800	1.370	-	-	0	0	-	1.140	0.800	1.370	-	-	0	-	0.00%
2020-09-03	1.140	0.800	1.140	-	-	0	0	-	1.140	0.800	1.140	-	-	0	-	-0.87%
2020-09-02	1.150	0.800	1.160	-	-	0	0	-	1.150	0.800	1.160	-	-	0	-	0.00%
2020-09-01	1.150	0.800	1.190	-	-	0	0	-	1.150	0.800	1.190	-	-	0	-	0.00%
2020-08-31	1.150	1.000	1.500	1.140	1.150	3,000	3,430	1.1433	1.150	1.000	1.500	1.140	1.150	3,000	1.1433	25.00%
2020-08-28	0.920	0.800	1.190	-	-	0	0	-	0.920	0.800	1.190	-	-	0	-	0.00%
2020-08-27	0.920	0.800	0.990	-	-	1,000	960	0.9600	0.920	0.800	0.990	-	-	1,000	0.9600	0.00%
2020-08-26	0.920	0.750	0.930	0.920	1.140	3,000	2,980	0.9933	0.920	0.750	0.930	0.920	1.140	3,000	0.9933	-19.30%
2020-08-25	1.140	0.920	1.140	1.140	1.140	6,000	6,840	1.1400	1.140	0.920	1.140	1.140	1.140	6,000	1.1400	0.00%
2020-08-24	1.140	0.920	1.140	-	-	0	0	-	1.140	0.920	1.140	-	-	0	-	0.00%
2020-08-21	1.140	0.920	1.140	-	-	0	0	-	1.140	0.920	1.140	-	-	0	-	0.00%
2020-08-20	1.140	0.920	1.140	-	-	0	0	-	1.140	0.920	1.140	-	-	0	-	0.00%
2020-08-19	1.140	0.900	1.340	-	-	0	0	-	1.140	0.900	1.340	-	-	0	-	0.00%
2020-08-18	1.140	0.950	1.140	-	-	0	0	-	1.140	0.950	1.140	-	-	0	-	-0.87%
2020-08-17	1.150	0.920	1.150	-	-	0	0	-	1.150	0.920	1.150	-	-	0	-	0.00%
2020-08-14	1.150	0.920	1.150	-	-	0	0	-	1.150	0.920	1.150	-	-	0	-	0.00%
2020-08-13	1.150	0.900	1.150	1.150	1.150	4,000	4,600	1.1500	1.150	0.900	1.150	1.150	1.150	4,000	1.1500	0.88%
2020-08-12	1.140	0.260	1.140	-	-	0	0	-	1.140	0.260	1.140	-	-	0	-	0.00%
2020-08-11	1.140	1.000	1.140	1.100	1.140	229,000	258,600	1.1293	1.140	1.000	1.140	1.100	1.140	229,000	1.1293	3.64%
2020-08-10	1.100	0.250	1.100	-	-	0	0	-	1.100	0.250	1.100	-	-	0	-	0.00%
2020-08-07	1.100	0.860	1.180	-	-	0	0	-	1.100	0.860	1.180	-	-	0	-	0.00%
2020-08-06	1.100	0.950	1.200	-	-	0	0	-	1.100	0.950	1.200	-	-	0	-	0.00%
2020-08-05	1.100	1.130	1.200	1.100	1.100	16,000	17,600	1.1000	1.100	1.130	1.200	1.100	1.100	16,000	1.1000	-14.06%
2020-08-04	1.280	1.100	1.580	-	-	0	0	-	1.280	1.100	1.580	-	-	0	-	0.00%
2020-08-03	1.280	1.280	1.580	1.280	1.280	1,000	1,280	1.2800	1.280	1.280	1.580	1.280	1.280	1,000	1.2800	-18.99%
2020-07-31	1.580	1.300	1.690	-	-	0	0	-	1.580	1.300	1.690	-	-	0	-	0.00%
2020-07-30	1.580	1.290	1.580	-	-	0	0	-	1.580	1.290	1.580	-	-	0	-	-0.63%
2020-07-29	1.590	1.290	1.600	-	-	0	0	-	1.590	1.290	1.600	-	-	0	-	0.00%
2020-07-28	1.590	1.290	1.590	-	-	0	0	-	1.590	1.290	1.590	-	-	0	-	0.00%
2020-07-27	1.590	1.290	1.600	-	-	0	0	-	1.590	1.290	1.600	-	-	0	-	0.00%
2020-07-24	1.590	1.300	1.600	1.590	1.590	9,000	14,310	1.5900	1.590	1.300	1.600	1.590	1.590	9,000	1.5900	-1.85%
2020-07-23	1.620	1.290	1.620	1.550	1.620	4,000	6,350	1.5875	1.620	1.290	1.620	1.550	1.620	4,000	1.5875	4.52%
2020-07-22	1.550	1.280	1.690	-	-	0	0	-	1.550	1.280	1.690	-	-	0	-	0.00%
2020-07-21	1.550	1.220	1.550	-	-	0	0	-	1.550	1.220	1.550	-	-	0	-	0.00%
2020-07-20	1.550	1.180	1.650	1.500	1.550	2,000	3,050	1.5250	1.550	1.180	1.650	1.500	1.550	2,000	1.5250	9.93%
2020-07-17	1.410	1.180	1.410	1.150	1.450	15,000	20,600	1.3733	1.410	1.180	1.410	1.150	1.450	15,000	1.3733	-2.08%
2020-07-16	1.440	1.150	1.400	-	-	0	0	-	1.440	1.150	1.400	-	-	0	-	-2.04%
2020-07-15	1.470	1.150	1.480	-	-	0	0	-	1.470	1.150	1.480	-	-	0	-	0.00%
2020-07-14	1.470	1.150	1.650	-	-	0	0	-	1.470	1.150	1.650	-	-	0	-	0.00%
2020-07-13	1.470	1.180	1.680	-	-	0	0	-	1.470	1.180	1.680	-	-	0	-	0.00%
2020-07-10	1.470	1.200	1.470	-	-	0	0	-	1.470	1.200	1.470	-	-	0	-	-1.34%
2020-07-09	1.490	1.300	1.740	1.150	1.490	6,000	7,930	1.3217	1.490	1.300	1.740	1.150	1.490	6,000	1.3217	-0.67%
2020-07-08	1.500	1.500	3.200	1.020	1.500	32,000	44,100	1.3781	1.500	1.500	3.200	1.020	1.500	32,000	1.3781	47.06%
2020-07-07	1.020	0.860	1.200	1.020	1.020	1,000	1,020	1.0200	1.020	0.860	1.200	1.020	1.020	1,000	1.0200	-2.86%
2020-07-06	1.050	1.050	1.240	1.000	1.000	1,000	1,000	1.0000	1.050	1.050	1.240	1.000	1.000	1,000	1.0000	5.00%
2020-07-03	1.000	0.800	1.240	-	-	0	0	-	1.000	0.800	1.240	-	-	0	-	0.00%
2020-07-02	1.000	0.930	1.390	1.000	1.000	1,000	1,000	1.0000	1.000	0.930	1.390	1.000	1.000	1,000	1.0000	-13.04%
2020-06-30	1.150	1.000	1.390	-	-	0	0	-	1.150	1.000	1.390	-	-	0	-	0.00%
2020-06-29	1.150	1.150	1.470	1.150	1.250	2,000	2,400	1.2000	1.150	1.150	1.470	1.150	1.250	2,000	1.2000	-22.30%
2020-06-26	1.480	1.250	1.480	-	-	0	0	-	1.480	1.250	1.480	-	-	0	-	-0.67%
2020-06-24	1.490	1.260	1.490	-	-	0	0	-	1.490	1.260	1.490	-	-	0	-	-0.67%
2020-06-23	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2020-06-22	1.500	1.160	1.510	1.400	1.500	40,000	57,400	1.4350	1.500	1.160	1.510	1.400	1.500	40,000	1.4350	2.04%
2020-06-19	1.470	1.230	1.470	-	-	0	0	-	1.470	1.230	1.470	-	-	0	-	-0.68%
2020-06-18	1.480	1.240	1.480	1.500	1.500	10,000	15,000	1.5000	1.480	1.240	1.480	1.500	1.500	10,000	1.5000	0.00%
2020-06-17	1.480	0.780	1.480	1.380	1.490	40,000	57,030	1.4258	1.480	0.780	1.480	1.380	1.490	40,000	1.4258	6.47%
2020-06-16	1.390	0.700	1.390	-	-	0	0	-	1.390	0.700	1.390	-	-	0	-	0.00%
2020-06-15	1.390	1.110	1.390	1.390	1.480	5,000	7,040	1.4080	1.390	1.110	1.390	1.390	1.480	5,000	1.4080	6.92%
2020-06-12	1.300	1.300	1.400	1.250	1.300	12,000	15,400	1.2833	1.300	1.300	1.400	1.250	1.300	12,000	1.2833	4.00%
2020-06-11	1.250	1.030	1.250	-	-	0	0	-	1.250	1.030	1.250	-	-	0	-	-1.57%
2020-06-10	1.270	1.050	1.270	1.190	1.280	39,000	47,120	1.2082	1.270	1.050	1.270	1.190	1.280	39,000	1.2082	6.72%
2020-06-09	1.190	1.000	1.200	0.930	1.200	38,000	44,720	1.1768	1.190	1.000	1.200	0.930	1.200	38,000	1.1768	70.00%
2020-06-08	0.700	0.700	0.960	0.690	0.730	2,000	1,420	0.7100	0.700	0.700	0.960	0.690	0.730	2,000	0.7100	-17.65%
2020-06-05	0.850	0.730	1.050	-	-	0	0	-	0.850	0.730	1.050	-	-	0	-	0.00%
2020-06-04	0.850	0.720	1.050	-	-	0	0	-	0.850	0.720	1.050	-	-	0	-	0.00%
2020-06-03	0.850	0.850	1.050	0.810	0.850	10,000	8,220	0.8220	0.850	0.850	1.050	0.810	0.850	10,000	0.8220	-5.56%
2020-06-02	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	-5.26%
2020-06-01	0.950	0.800	0.950	-	-	0	0	-	0.950	0.800	0.950	-	-	0	-	0.00%
2020-05-29	0.950	0.750	1.050	-	-	0	0	-	0.950	0.750	1.050	-	-	0	-	0.00%
2020-05-28	0.950	0.810	0.950	-	-	0	0	-	0.950	0.810	0.950	-	-	0	-	0.00%
2020-05-27	0.950	0.800	0.950	-	-	0	0	-	0.950	0.800	0.950	-	-	0	-	-1.04%
2020-05-26	0.960	0.900	0.980	0.900	0.960	15,000	14,100	0.9400	0.960	0.900	0.980	0.900	0.960	15,000	0.9400	-4.00%
2020-05-25	1.000	0.860	1.000	-	-	0	0	-	1.000	0.860	1.000	-	-	0	-	-4.76%
2020-05-22	1.050	0.860	1.050	-	-	0	0	-	1.050	0.860	1.050	-	-	0	-	0.00%
2020-05-21	1.050	0.880	1.100	-	-	0	0	-	1.050	0.880	1.100	-	-	0	-	0.00%
2020-05-20	1.050	0.850	1.100	-	-	0	0	-	1.050	0.850	1.100	-	-	0	-	0.00%
2020-05-19	1.050	0.820	1.100	-	-	0	0	-	1.050	0.820	1.100	-	-	0	-	0.00%
2020-05-18	1.050	0.820	1.090	-	-	0	0	-	1.050	0.820	1.090	-	-	0	-	0.00%
2020-05-15	1.050	0.600	1.100	-	-	0	0	-	1.050	0.600	1.100	-	-	0	-	0.00%
2020-05-14	1.050	0.850	1.090	-	-	0	0	-	1.050	0.850	1.090	-	-	0	-	0.00%
2020-05-13	1.050	0.880	1.200	-	-	0	0	-	1.050	0.880	1.200	-	-	0	-	0.00%
2020-05-12	1.050	0.860	1.200	-	-	0	0	-	1.050	0.860	1.200	-	-	0	-	0.00%
2020-05-11	1.050	0.860	1.200	-	-	0	0	-	1.050	0.860	1.200	-	-	0	-	0.00%
2020-05-08	1.050	0.880	1.140	-	-	0	0	-	1.050	0.880	1.140	-	-	0	-	0.00%
2020-05-07	1.050	0.850	1.050	-	-	0	0	-	1.050	0.850	1.050	-	-	0	-	0.00%
2020-05-06	1.050	0.450	1.090	-	-	0	0	-	1.050	0.450	1.090	-	-	0	-	0.00%
2020-05-05	1.050	0.200	1.200	-	-	0	0	-	1.050	0.200	1.200	-	-	0	-	0.00%
2020-05-04	1.050	0.850	1.200	1.050	1.050	1,000	1,050	1.0500	1.050	0.850	1.200	1.050	1.050	1,000	1.0500	-3.67%
2020-04-29	1.090	1.070	1.240	-	-	0	0	-	1.090	1.070	1.240	-	-	0	-	0.00%
2020-04-28	1.090	1.090	1.140	1.050	1.150	5,000	5,470	1.0940	1.090	1.090	1.140	1.050	1.150	5,000	1.0940	3.81%
2020-04-27	1.050	0.880	1.050	-	-	0	0	-	1.050	0.880	1.050	-	-	0	-	0.00%
2020-04-24	1.050	0.840	1.050	-	-	0	0	-	1.050	0.840	1.050	-	-	0	-	0.00%
2020-04-23	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2020-04-22	1.050	0.870	1.050	-	-	0	0	-	1.050	0.870	1.050	-	-	0	-	0.00%
2020-04-21	1.050	0.860	1.180	-	-	0	0	-	1.050	0.860	1.180	-	-	0	-	0.00%
2020-04-20	1.050	0.860	1.130	-	-	0	0	-	1.050	0.860	1.130	-	-	0	-	0.00%
2020-04-17	1.050	0.850	1.140	-	-	0	0	-	1.050	0.850	1.140	-	-	0	-	0.00%
2020-04-16	1.050	0.820	1.100	-	-	0	0	-	1.050	0.820	1.100	-	-	0	-	0.00%
2020-04-15	1.050	0.910	1.100	1.050	1.050	2,000	2,100	1.0500	1.050	0.910	1.100	1.050	1.050	2,000	1.0500	-7.89%
2020-04-14	1.140	1.050	1.290	-	-	0	0	-	1.140	1.050	1.290	-	-	0	-	0.00%
2020-04-09	1.140	1.040	1.140	1.040	1.140	18,000	19,480	1.0822	1.140	1.040	1.140	1.040	1.140	18,000	1.0822	-8.80%
2020-04-08	1.250	1.050	1.300	-	-	0	0	-	1.250	1.050	1.300	-	-	0	-	0.00%
2020-04-07	1.250	1.020	1.300	-	-	0	0	-	1.250	1.020	1.300	-	-	0	-	0.00%
2020-04-06	1.250	1.060	1.300	-	-	0	0	-	1.250	1.060	1.300	-	-	0	-	0.00%
2020-04-03	1.250	1.070	1.300	-	-	0	0	-	1.250	1.070	1.300	-	-	0	-	0.00%
2020-04-02	1.250	1.060	1.300	-	-	0	0	-	1.250	1.060	1.300	-	-	0	-	0.00%
2020-04-01	1.250	1.030	1.250	-	-	0	0	-	1.250	1.030	1.250	-	-	0	-	0.00%
2020-03-31	1.250	1.030	1.300	-	-	0	0	-	1.250	1.030	1.300	-	-	0	-	0.00%
2020-03-30	1.250	1.020	1.300	-	-	0	0	-	1.250	1.020	1.300	-	-	0	-	0.00%
2020-03-27	1.250	1.020	1.300	-	-	0	0	-	1.250	1.020	1.300	-	-	0	-	0.00%
2020-03-26	1.250	1.020	1.300	-	-	0	0	-	1.250	1.020	1.300	-	-	0	-	0.00%
2020-03-25	1.250	1.020	1.250	-	-	0	0	-	1.250	1.020	1.250	-	-	0	-	0.00%
2020-03-24	1.250	1.020	1.300	-	-	0	0	-	1.250	1.020	1.300	-	-	0	-	0.00%
2020-03-23	1.250	1.010	1.300	-	-	0	0	-	1.250	1.010	1.300	-	-	0	-	0.00%
2020-03-20	1.250	1.010	1.300	-	-	0	0	-	1.250	1.010	1.300	-	-	0	-	0.00%
2020-03-19	1.250	1.010	1.290	-	-	0	0	-	1.250	1.010	1.290	-	-	0	-	0.00%
2020-03-18	1.250	1.010	1.300	-	-	0	0	-	1.250	1.010	1.300	-	-	0	-	0.00%
2020-03-17	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2020-03-16	1.250	0.900	1.250	-	-	0	0	-	1.250	0.900	1.250	-	-	0	-	-3.85%
2020-03-13	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2020-03-12	1.300	0.950	1.300	-	-	0	0	-	1.300	0.950	1.300	-	-	0	-	0.00%
2020-03-11	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2020-03-10	1.300	1.050	1.300	-	-	0	0	-	1.300	1.050	1.300	-	-	0	-	-2.99%
2020-03-09	1.340	0.950	1.340	0.980	1.340	3,000	3,300	1.1000	1.340	0.950	1.340	0.980	1.340	3,000	1.1000	21.82%
2020-03-06	1.100	0.900	1.340	-	-	0	0	-	1.100	0.900	1.340	-	-	0	-	0.00%
2020-03-05	1.100	0.900	1.340	-	-	0	0	-	1.100	0.900	1.340	-	-	0	-	0.00%
2020-03-04	1.100	0.880	1.340	-	-	0	0	-	1.100	0.880	1.340	-	-	0	-	0.00%
2020-03-03	1.100	1.030	1.340	1.100	1.100	1,000	1,100	1.1000	1.100	1.030	1.340	1.100	1.100	1,000	1.1000	10.00%
2020-03-02	1.000	1.000	1.250	-	-	0	0	-	1.000	1.000	1.250	-	-	0	-	1.01%
2020-02-28	0.990	0.990	1.180	0.950	1.180	22,000	23,790	1.0814	0.990	0.990	1.180	0.950	1.180	22,000	1.0814	-11.61%
2020-02-27	1.120	1.080	1.250	1.000	1.120	4,000	4,130	1.0325	1.120	1.080	1.250	1.000	1.120	4,000	1.0325	0.90%
2020-02-26	1.110	1.100	1.190	1.030	1.250	19,000	20,840	1.0968	1.110	1.100	1.190	1.030	1.250	19,000	1.0968	-13.28%
2020-02-25	1.280	1.280	1.500	-	-	0	0	-	1.280	1.280	1.500	-	-	0	-	1.59%
2020-02-24	1.260	1.250	1.490	1.260	1.260	1,000	1,260	1.2600	1.260	1.250	1.490	1.260	1.260	1,000	1.2600	0.80%
2020-02-21	1.250	1.250	1.440	-	-	0	0	-	1.250	1.250	1.440	-	-	0	-	2.46%
2020-02-20	1.220	1.220	1.360	1.190	1.200	9,000	10,720	1.1911	1.220	1.220	1.360	1.190	1.200	9,000	1.1911	-10.29%
2020-02-19	1.360	1.200	1.450	-	-	0	0	-	1.360	1.200	1.450	-	-	0	-	0.00%
2020-02-18	1.360	1.200	1.400	1.360	1.360	7,000	9,520	1.3600	1.360	1.200	1.400	1.360	1.360	7,000	1.3600	-1.45%
2020-02-17	1.380	1.360	1.500	-	-	0	0	-	1.380	1.360	1.500	-	-	0	-	0.00%
2020-02-14	1.380	1.200	1.500	-	-	0	0	-	1.380	1.200	1.500	-	-	0	-	0.00%
2020-02-13	1.380	1.200	1.500	-	-	0	0	-	1.380	1.200	1.500	-	-	0	-	0.00%
2020-02-12	1.380	1.250	1.500	-	-	0	0	-	1.380	1.250	1.500	-	-	0	-	0.00%
2020-02-11	1.380	0.510	1.490	-	-	0	0	-	1.380	0.510	1.490	-	-	0	-	0.00%
2020-02-10	1.380	1.200	1.490	-	-	0	0	-	1.380	1.200	1.490	-	-	0	-	0.00%
2020-02-07	1.380	1.200	1.460	-	-	0	0	-	1.380	1.200	1.460	-	-	0	-	0.00%
2020-02-06	1.380	1.200	1.460	-	-	0	0	-	1.380	1.200	1.460	-	-	0	-	0.00%
2020-02-05	1.380	1.200	1.490	-	-	0	0	-	1.380	1.200	1.490	-	-	0	-	0.00%
2020-02-04	1.380	1.200	1.490	-	-	0	0	-	1.380	1.200	1.490	-	-	0	-	0.00%
2020-02-03	1.380	0.670	1.480	-	-	0	0	-	1.380	0.670	1.480	-	-	0	-	0.00%
2020-01-31	1.380	0.510	1.480	-	-	0	0	-	1.380	0.510	1.480	-	-	0	-	0.00%
2020-01-30	1.380	1.050	1.380	-	-	0	0	-	1.380	1.050	1.380	-	-	0	-	0.00%
2020-01-29	1.380	0.710	1.470	-	-	0	0	-	1.380	0.710	1.470	-	-	0	-	0.00%
2020-01-24	1.380	0.800	1.490	-	-	0	0	-	1.380	0.800	1.490	-	-	0	-	0.00%
2020-01-23	1.380	1.210	1.490	-	-	0	0	-	1.380	1.210	1.490	-	-	0	-	0.00%
2020-01-22	1.380	1.140	1.500	-	-	0	0	-	1.380	1.140	1.500	-	-	0	-	0.00%
2020-01-21	1.380	1.200	1.500	1.380	1.380	3,000	4,140	1.3800	1.380	1.200	1.500	1.380	1.380	3,000	1.3800	0.00%
2020-01-20	1.380	1.260	1.500	-	-	0	0	-	1.380	1.260	1.500	-	-	0	-	0.00%
2020-01-17	1.380	1.270	1.450	-	-	0	0	-	1.380	1.270	1.450	-	-	0	-	0.00%
2020-01-16	1.380	1.380	1.440	-	-	0	0	-	1.380	1.380	1.440	-	-	0	-	0.73%
2020-01-15	1.370	1.300	1.500	-	-	0	0	-	1.370	1.300	1.500	-	-	0	-	0.00%
2020-01-14	1.370	1.290	1.470	1.340	1.400	13,000	17,800	1.3692	1.370	1.290	1.470	1.340	1.400	13,000	1.3692	-8.05%
2020-01-13	1.490	1.280	1.490	-	-	0	0	-	1.490	1.280	1.490	-	-	0	-	-0.67%
2020-01-10	1.500	1.230	1.500	-	-	0	0	-	1.500	1.230	1.500	-	-	0	-	-1.32%
2020-01-09	1.520	1.280	1.520	-	-	0	0	-	1.520	1.280	1.520	-	-	0	-	0.00%
2020-01-08	1.520	1.210	1.530	1.520	1.520	2,000	3,040	1.5200	1.520	1.210	1.530	1.520	1.520	2,000	1.5200	0.00%
2020-01-07	1.520	1.260	1.520	-	-	0	0	-	1.520	1.260	1.520	-	-	0	-	0.00%
2020-01-06	1.520	1.300	1.520	-	-	0	0	-	1.520	1.300	1.520	-	-	0	-	0.00%
2020-01-03	1.520	1.320	1.530	1.320	1.520	4,000	5,680	1.4200	1.520	1.320	1.530	1.320	1.520	4,000	1.4200	8.57%
2020-01-02	1.400	1.210	1.460	-	-	0	0	-	1.400	1.210	1.460	-	-	0	-	0.00%
2019-12-31	1.400	1.210	1.410	-	-	0	0	-	1.400	1.210	1.410	-	-	0	-	0.00%
2019-12-30	1.400	1.400	1.560	-	-	0	0	-	1.400	1.400	1.560	-	-	0	-	7.69%
2019-12-27	1.300	1.300	1.540	1.270	1.270	2,000	2,540	1.2700	1.300	1.300	1.540	1.270	1.270	2,000	1.2700	-13.33%
2019-12-24	1.500	1.260	1.540	-	-	0	0	-	1.500	1.260	1.540	-	-	0	-	0.00%
2019-12-23	1.500	1.250	1.490	1.520	1.520	2,000	2,780	1.3900	1.500	1.250	1.490	1.520	1.520	2,000	1.3900	17.19%
2019-12-20	1.280	1.280	1.560	1.260	1.260	2,000	2,520	1.2600	1.280	1.280	1.560	1.260	1.260	2,000	1.2600	-8.57%
2019-12-19	1.400	1.250	1.400	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	-6.67%
2019-12-18	1.500	1.250	1.500	-	-	0	0	-	1.500	1.250	1.500	-	-	0	-	0.00%
2019-12-17	1.500	1.250	1.530	-	-	0	0	-	1.500	1.250	1.530	-	-	0	-	0.00%
2019-12-16	1.500	1.530	1.580	1.500	1.500	10,000	15,000	1.5000	1.500	1.530	1.580	1.500	1.500	10,000	1.5000	-1.96%
2019-12-13	1.530	1.250	1.580	-	-	0	0	-	1.530	1.250	1.580	-	-	0	-	0.00%
2019-12-12	1.530	1.210	1.530	-	-	0	0	-	1.530	1.210	1.530	-	-	0	-	-0.65%
2019-12-11	1.540	1.300	1.590	1.250	1.540	24,000	31,310	1.3046	1.540	1.300	1.590	1.250	1.540	24,000	1.3046	18.46%
2019-12-10	1.300	1.210	1.590	1.300	1.400	1,873,000	2,568,710	1.3714	1.300	1.210	1.590	1.300	1.400	1,873,000	1.3714	-18.75%
2019-12-09	1.600	1.350	1.600	1.350	1.600	9,000	12,930	1.4367	1.600	1.350	1.600	1.350	1.600	9,000	1.4367	8.11%
2019-12-06	1.480	1.300	1.480	1.450	1.480	3,738,000	5,489,170	1.4685	1.480	1.300	1.480	1.450	1.480	3,738,000	1.4685	13.85%
2019-12-05	1.300	1.300	1.480	1.300	1.310	5,000	6,690	1.3380	1.300	1.300	1.480	1.300	1.310	5,000	1.3380	-12.16%
2019-12-04	1.480	1.300	1.480	1.200	1.480	17,000	22,060	1.2976	1.480	1.300	1.480	1.200	1.480	17,000	1.2976	13.85%
2019-12-03	1.300	1.210	1.480	1.300	1.420	6,000	8,160	1.3600	1.300	1.210	1.480	1.300	1.420	6,000	1.3600	-8.45%
2019-12-02	1.420	1.300	1.440	1.080	1.420	32,000	37,170	1.1616	1.420	1.300	1.440	1.080	1.420	32,000	1.1616	10.94%
2019-11-29	1.280	1.280	1.480	1.280	1.280	41,000	52,680	1.2849	1.280	1.280	1.480	1.280	1.280	41,000	1.2849	-13.51%
2019-11-28	1.480	-	1.480	-	-	0	0	-	1.480	-	1.480	-	-	0	-	0.00%
2019-11-27	1.480	-	1.480	-	-	0	0	-	1.480	-	1.480	-	-	0	-	0.00%
2019-11-26	1.480	1.320	1.480	1.420	1.480	411,000	583,680	1.4201	1.480	1.320	1.480	1.420	1.480	411,000	1.4201	0.68%
2019-11-25	1.470	1.300	1.480	-	-	0	0	-	1.470	1.300	1.480	-	-	0	-	0.00%
2019-11-22	1.470	1.300	1.480	-	-	0	0	-	1.470	1.300	1.480	-	-	0	-	0.00%
2019-11-21	1.470	1.300	1.500	-	-	0	0	-	1.470	1.300	1.500	-	-	0	-	0.00%
2019-11-20	1.470	1.300	1.500	-	-	0	0	-	1.470	1.300	1.500	-	-	0	-	0.00%
2019-11-19	1.470	1.310	1.500	-	-	0	0	-	1.470	1.310	1.500	-	-	0	-	0.00%
2019-11-18	1.470	1.270	1.500	-	-	0	0	-	1.470	1.270	1.500	-	-	0	-	0.00%
2019-11-15	1.470	1.270	1.500	-	-	0	0	-	1.470	1.270	1.500	-	-	0	-	0.00%
2019-11-14	1.470	-	1.490	-	-	0	0	-	1.470	-	1.490	-	-	0	-	0.00%
2019-11-13	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-11-12	1.470	-	1.490	-	-	0	0	-	1.470	-	1.490	-	-	0	-	0.00%
2019-11-11	1.470	1.310	1.490	-	-	0	0	-	1.470	1.310	1.490	-	-	0	-	0.00%
2019-11-08	1.470	1.310	1.490	-	-	0	0	-	1.470	1.310	1.490	-	-	0	-	0.00%
2019-11-07	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-11-06	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-11-05	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-11-04	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-11-01	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-10-31	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-10-30	1.470	1.300	1.490	-	-	0	0	-	1.470	1.300	1.490	-	-	0	-	0.00%
2019-10-29	1.470	1.300	1.470	-	-	0	0	-	1.470	1.300	1.470	-	-	0	-	-0.68%
2019-10-28	1.480	1.300	1.490	-	-	0	0	-	1.480	1.300	1.490	-	-	0	-	0.00%
2019-10-25	1.480	1.310	1.490	-	-	0	0	-	1.480	1.310	1.490	-	-	0	-	0.00%
2019-10-24	1.480	1.300	1.490	-	-	0	0	-	1.480	1.300	1.490	-	-	0	-	0.00%
2019-10-23	1.480	1.310	1.490	-	-	0	0	-	1.480	1.310	1.490	-	-	0	-	0.00%
2019-10-22	1.480	1.300	1.490	-	-	0	0	-	1.480	1.300	1.490	-	-	0	-	0.00%
2019-10-21	1.480	1.310	1.490	-	-	0	0	-	1.480	1.310	1.490	-	-	0	-	0.00%
2019-10-18	1.480	1.280	1.490	-	-	0	0	-	1.480	1.280	1.490	-	-	0	-	0.00%
2019-10-17	1.480	1.280	1.490	1.480	1.480	1,000	1,480	1.4800	1.480	1.280	1.490	1.480	1.480	1,000	1.4800	8.03%
2019-10-16	1.370	1.370	1.490	1.310	1.310	7,000	9,170	1.3100	1.370	1.370	1.490	1.310	1.310	7,000	1.3100	-8.05%
2019-10-15	1.490	1.300	1.490	-	-	0	0	-	1.490	1.300	1.490	-	-	0	-	0.00%
2019-10-14	1.490	1.270	1.490	-	-	0	0	-	1.490	1.270	1.490	-	-	0	-	0.00%
2019-10-11	1.490	1.260	1.500	-	-	0	0	-	1.490	1.260	1.500	-	-	0	-	0.00%
2019-10-10	1.490	1.290	1.500	1.280	1.490	3,000	4,050	1.3500	1.490	1.290	1.500	1.280	1.490	3,000	1.3500	7.19%
2019-10-09	1.390	1.270	1.490	-	-	0	0	-	1.390	1.270	1.490	-	-	0	-	0.00%
2019-10-08	1.390	1.280	1.600	-	-	0	0	-	1.390	1.280	1.600	-	-	0	-	0.00%
2019-10-04	1.390	1.250	1.630	1.390	1.390	1,000	1,390	1.3900	1.390	1.250	1.630	1.390	1.390	1,000	1.3900	-14.72%
2019-10-03	1.630	-	1.630	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2019-10-02	1.630	-	1.630	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2019-09-30	1.630	1.390	1.630	-	-	0	0	-	1.630	1.390	1.630	-	-	0	-	0.00%
2019-09-27	1.630	-	1.630	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2019-09-26	1.630	-	1.630	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2019-09-25	1.630	-	1.630	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2019-09-24	1.630	1.390	1.630	-	-	0	0	-	1.630	1.390	1.630	-	-	0	-	0.00%
2019-09-23	1.630	1.400	1.630	-	-	0	0	-	1.630	1.400	1.630	-	-	0	-	-0.61%
2019-09-20	1.640	1.410	1.640	1.340	1.690	13,000	21,050	1.6192	1.640	1.410	1.640	1.340	1.690	13,000	1.6192	13.10%
2019-09-19	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-18	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-17	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-16	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-13	1.450	1.250	1.450	-	-	0	0	-	1.450	1.250	1.450	-	-	0	-	0.00%
2019-09-12	1.450	1.250	1.450	-	-	0	0	-	1.450	1.250	1.450	-	-	0	-	0.00%
2019-09-11	1.450	1.210	1.450	1.210	1.450	5,000	6,640	1.3280	1.450	1.210	1.450	1.210	1.450	5,000	1.3280	0.00%
2019-09-10	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-09	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-06	1.450	1.210	1.450	-	-	0	0	-	1.450	1.210	1.450	-	-	0	-	0.00%
2019-09-05	1.450	1.380	1.450	1.380	1.450	12,000	16,770	1.3975	1.450	1.380	1.450	1.380	1.450	12,000	1.3975	6.62%
2019-09-04	1.360	1.200	1.370	-	-	0	0	-	1.360	1.200	1.370	-	-	0	-	0.00%
2019-09-03	1.360	1.200	1.370	-	-	0	0	-	1.360	1.200	1.370	-	-	0	-	0.00%
2019-09-02	1.360	1.200	1.360	-	-	0	0	-	1.360	1.200	1.360	-	-	0	-	0.00%
2019-08-30	1.360	1.360	1.380	1.210	1.340	16,000	21,310	1.3319	1.360	1.360	1.380	1.210	1.340	16,000	1.3319	13.33%
2019-08-29	1.200	1.200	1.250	1.200	1.200	75,000	90,000	1.2000	1.200	1.200	1.250	1.200	1.200	75,000	1.2000	-0.83%
2019-08-28	1.210	1.210	1.300	1.200	1.210	12,000	14,430	1.2025	1.210	1.210	1.300	1.200	1.210	12,000	1.2025	-1.63%
2019-08-27	1.230	1.200	1.280	-	-	0	0	-	1.230	1.200	1.280	-	-	0	-	0.00%
2019-08-26	1.230	1.220	1.350	1.200	1.230	118,000	144,690	1.2262	1.230	1.220	1.350	1.200	1.230	118,000	1.2262	-10.87%
2019-08-23	1.380	1.310	1.450	1.380	1.380	1,000	1,380	1.3800	1.380	1.310	1.450	1.380	1.380	1,000	1.3800	-2.82%
2019-08-22	1.420	1.280	1.420	-	-	0	0	-	1.420	1.280	1.420	-	-	0	-	-2.74%
2019-08-21	1.460	1.260	1.460	-	-	0	0	-	1.460	1.260	1.460	-	-	0	-	-2.67%
2019-08-20	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	-0.66%
2019-08-19	1.510	1.380	1.510	1.540	1.540	1,000	1,540	1.5400	1.510	1.380	1.510	1.540	1.540	1,000	1.5400	-1.95%
2019-08-16	1.540	1.350	1.540	1.560	1.560	1,000	1,560	1.5600	1.540	1.350	1.540	1.560	1.560	1,000	1.5600	-1.91%
2019-08-15	1.570	-	1.570	-	-	0	0	-	1.570	-	1.570	-	-	0	-	0.00%
2019-08-14	1.570	1.450	1.570	-	-	0	0	-	1.570	1.450	1.570	-	-	0	-	-1.87%
2019-08-13	1.600	1.410	1.600	1.610	1.620	9,000	14,540	1.6156	1.600	1.410	1.600	1.610	1.620	9,000	1.6156	-1.84%
2019-08-12	1.630	1.610	1.700	1.610	1.630	9,000	14,550	1.6167	1.630	1.610	1.700	1.610	1.630	9,000	1.6167	-4.12%
2019-08-09	1.700	1.520	1.700	-	-	0	0	-	1.700	1.520	1.700	-	-	0	-	0.00%
2019-08-08	1.700	1.520	1.700	-	-	0	0	-	1.700	1.520	1.700	-	-	0	-	0.00%
2019-08-07	1.700	1.330	1.800	1.690	1.700	24,000	40,770	1.6988	1.700	1.330	1.800	1.690	1.700	24,000	1.6988	8.97%
2019-08-06	1.560	1.540	1.690	1.500	1.680	36,000	55,120	1.5311	1.560	1.540	1.690	1.500	1.680	36,000	1.5311	-8.24%
2019-08-05	1.700	-	1.700	1.700	1.700	20,000	34,000	1.7000	1.700	-	1.700	1.700	1.700	20,000	1.7000	-5.56%
2019-08-02	1.800	1.700	2.180	-	-	0	0	-	1.800	1.700	2.180	-	-	0	-	0.00%
2019-08-01	1.800	1.700	2.000	-	-	0	0	-	1.800	1.700	2.000	-	-	0	-	0.00%
2019-07-31	1.800	1.700	2.000	1.800	1.800	4,000	7,200	1.8000	1.800	1.700	2.000	1.800	1.800	4,000	1.8000	0.00%
2019-07-30	1.800	1.700	2.000	1.800	1.800	16,000	28,800	1.8000	1.800	1.700	2.000	1.800	1.800	16,000	1.8000	0.00%
2019-07-29	1.800	1.800	2.380	-	-	0	0	-	1.800	1.800	2.380	-	-	0	-	0.00%
2019-07-26	1.800	1.800	2.100	-	-	0	0	-	1.800	1.800	2.100	-	-	0	-	0.00%
2019-07-25	1.800	1.800	1.990	1.800	1.800	6,000	10,800	1.8000	1.800	1.800	1.990	1.800	1.800	6,000	1.8000	-0.55%
2019-07-24	1.810	1.810	2.100	1.800	1.800	6,000	10,800	1.8000	1.810	1.810	2.100	1.800	1.800	6,000	1.8000	0.00%
2019-07-23	1.810	1.800	1.990	1.800	1.820	16,000	28,850	1.8031	1.810	1.800	1.990	1.800	1.820	16,000	1.8031	-9.50%
2019-07-22	2.000	1.790	2.200	2.000	2.000	8,000	16,000	2.0000	2.000	1.790	2.200	2.000	2.000	8,000	2.0000	0.00%
2019-07-19	2.000	1.750	2.200	-	-	0	0	-	2.000	1.750	2.200	-	-	0	-	0.00%
2019-07-18	2.000	1.800	2.110	-	-	0	0	-	2.000	1.800	2.110	-	-	0	-	0.00%
2019-07-17	2.000	1.760	2.200	-	-	0	0	-	2.000	1.760	2.200	-	-	0	-	0.00%
2019-07-16	2.000	1.850	2.000	-	-	0	0	-	2.000	1.850	2.000	-	-	0	-	-4.76%
2019-07-15	2.100	1.870	2.100	-	-	0	0	-	2.100	1.870	2.100	-	-	0	-	0.00%
2019-07-12	2.100	2.100	2.250	1.870	1.870	3,000	5,610	1.8700	2.100	2.100	2.250	1.870	1.870	3,000	1.8700	4.48%
2019-07-11	2.010	1.900	2.250	-	-	0	0	-	2.010	1.900	2.250	-	-	0	-	0.00%
2019-07-10	2.010	2.000	2.250	-	-	0	0	-	2.010	2.000	2.250	-	-	0	-	0.00%
2019-07-09	2.010	2.010	2.240	2.000	2.000	22,000	44,000	2.0000	2.010	2.010	2.240	2.000	2.000	22,000	2.0000	1.52%
2019-07-08	1.980	1.820	2.200	-	-	0	0	-	1.980	1.820	2.200	-	-	0	-	0.00%
2019-07-05	1.980	1.830	2.220	-	-	0	0	-	1.980	1.830	2.220	-	-	0	-	0.00%
2019-07-04	1.980	1.820	2.220	-	-	0	0	-	1.980	1.820	2.220	-	-	0	-	0.00%
2019-07-03	1.980	1.910	2.220	1.980	1.980	11,000	21,780	1.9800	1.980	1.910	2.220	1.980	1.980	11,000	1.9800	0.00%
2019-07-02	1.980	1.980	2.260	-	-	0	0	-	1.980	1.980	2.260	-	-	0	-	1.02%
2019-06-28	1.960	1.960	2.190	1.950	1.950	2,000	3,900	1.9500	1.960	1.960	2.190	1.950	1.950	2,000	1.9500	3.16%
2019-06-27	1.900	1.900	2.140	-	-	0	0	-	1.900	1.900	2.140	-	-	0	-	4.40%
2019-06-26	1.820	1.820	2.200	-	-	0	0	-	1.820	1.820	2.200	-	-	0	-	3.41%
2019-06-25	1.760	1.720	2.000	1.760	1.850	6,000	10,860	1.8100	1.760	1.720	2.000	1.760	1.850	6,000	1.8100	-13.30%
2019-06-24	2.030	1.900	2.030	2.030	2.030	9,000	18,270	2.0300	2.030	1.900	2.030	2.030	2.030	9,000	2.0300	0.00%
2019-06-21	2.030	1.900	2.030	2.000	2.050	20,000	40,550	2.0275	2.030	1.900	2.030	2.000	2.050	20,000	2.0275	1.50%
2019-06-20	2.000	1.850	2.000	-	-	0	0	-	2.000	1.850	2.000	-	-	0	-	0.00%
2019-06-19	2.000	1.850	2.100	2.000	2.000	3,000	6,000	2.0000	2.000	1.850	2.100	2.000	2.000	3,000	2.0000	0.00%
2019-06-18	2.000	1.840	2.200	-	-	0	0	-	2.000	1.840	2.200	-	-	0	-	0.00%
2019-06-17	2.000	1.840	2.200	-	-	0	0	-	2.000	1.840	2.200	-	-	0	-	0.00%
2019-06-14	2.000	1.760	2.200	-	-	0	0	-	2.000	1.760	2.200	-	-	0	-	0.00%
2019-06-13	2.000	2.000	2.190	-	-	0	0	-	2.000	2.000	2.190	-	-	0	-	0.00%
2019-06-12	2.000	1.850	2.200	-	-	0	0	-	2.000	1.850	2.200	-	-	0	-	0.00%
2019-06-11	2.000	1.850	2.100	-	-	0	0	-	2.000	1.850	2.100	-	-	0	-	0.00%
2019-06-10	2.000	1.850	2.200	-	-	0	0	-	2.000	1.850	2.200	-	-	0	-	0.00%
2019-06-06	2.000	1.850	2.200	-	-	0	0	-	2.000	1.850	2.200	-	-	0	-	0.00%
2019-06-05	2.000	1.850	2.200	-	-	0	0	-	2.000	1.850	2.200	-	-	0	-	0.00%
2019-06-04	2.000	1.840	2.200	-	-	0	0	-	2.000	1.840	2.200	-	-	0	-	0.00%
2019-06-03	2.000	-	2.200	-	-	0	0	-	2.000	-	2.200	-	-	0	-	0.00%
2019-05-31	2.000	1.820	2.180	-	-	0	0	-	2.000	1.820	2.180	-	-	0	-	0.00%
2019-05-30	2.000	1.840	2.180	-	-	0	0	-	2.000	1.840	2.180	-	-	0	-	0.00%
2019-05-29	2.000	2.000	2.250	2.000	2.000	7,000	14,000	2.0000	2.000	2.000	2.250	2.000	2.000	7,000	2.0000	-7.41%
2019-05-28	2.160	1.930	2.400	-	-	0	0	-	2.160	1.930	2.400	-	-	0	-	0.00%
2019-05-27	2.160	2.160	2.300	2.000	2.000	4,000	8,160	2.0400	2.160	2.160	2.300	2.000	2.000	4,000	2.0400	-1.82%
2019-05-24	2.200	2.200	2.350	2.080	2.120	3,000	6,280	2.0933	2.200	2.200	2.350	2.080	2.120	3,000	2.0933	-5.17%
2019-05-23	2.320	2.100	2.440	-	-	0	0	-	2.320	2.100	2.440	-	-	0	-	0.00%
2019-05-22	2.320	2.320	2.450	2.180	2.180	1,000	2,180	2.1800	2.320	2.320	2.450	2.180	2.180	1,000	2.1800	1.31%
2019-05-21	2.290	-	2.350	-	-	0	0	-	2.290	-	2.350	-	-	0	-	0.00%
2019-05-20	2.290	2.180	2.290	-	-	0	0	-	2.290	2.180	2.290	-	-	0	-	-0.43%
2019-05-17	2.300	2.180	2.300	-	-	0	0	-	2.300	2.180	2.300	-	-	0	-	-2.13%
2019-05-16	2.350	2.130	2.350	-	-	0	0	-	2.350	2.130	2.350	-	-	0	-	-3.69%
2019-05-15	2.440	2.200	2.440	-	-	0	0	-	2.440	2.200	2.440	-	-	0	-	0.00%
2019-05-14	2.440	2.200	2.440	-	-	0	0	-	2.440	2.200	2.440	-	-	0	-	0.00%
2019-05-10	2.440	2.260	2.440	-	-	0	0	-	2.440	2.260	2.440	-	-	0	-	0.00%
2019-05-09	2.440	2.240	2.440	2.200	2.440	29,000	67,680	2.3338	2.440	2.240	2.440	2.200	2.440	29,000	2.3338	7.49%
2019-05-08	2.270	2.120	2.300	-	-	0	0	-	2.270	2.120	2.300	-	-	0	-	0.00%
2019-05-07	2.270	2.120	2.280	-	-	0	0	-	2.270	2.120	2.280	-	-	0	-	0.00%
2019-05-06	2.270	2.150	2.400	2.270	2.270	5,000	11,350	2.2700	2.270	2.150	2.400	2.270	2.270	5,000	2.2700	0.00%
2019-05-03	2.270	2.270	2.400	2.110	2.270	14,000	30,030	2.1450	2.270	2.270	2.400	2.110	2.270	14,000	2.1450	5.58%
2019-05-02	2.150	2.150	2.400	2.150	2.150	7,000	15,050	2.1500	2.150	2.150	2.400	2.150	2.150	7,000	2.1500	-8.51%
2019-04-30	2.350	2.190	2.440	-	-	0	0	-	2.350	2.190	2.440	-	-	0	-	0.00%
2019-04-29	2.350	2.210	2.440	-	-	0	0	-	2.350	2.210	2.440	-	-	0	-	0.00%
2019-04-26	2.350	2.160	2.440	-	-	0	0	-	2.350	2.160	2.440	-	-	0	-	0.00%
2019-04-25	2.350	2.160	2.440	-	-	0	0	-	2.350	2.160	2.440	-	-	0	-	0.00%
2019-04-24	2.350	-	2.440	-	-	0	0	-	2.350	-	2.440	-	-	0	-	0.00%
2019-04-23	2.350	2.350	2.440	2.350	2.350	3,000	7,050	2.3500	2.350	2.350	2.440	2.350	2.350	3,000	2.3500	0.00%
2019-04-18	2.350	2.200	2.350	2.350	2.350	2,000	4,700	2.3500	2.350	2.200	2.350	2.350	2.350	2,000	2.3500	-2.89%
2019-04-17	2.420	2.200	2.420	-	-	0	0	-	2.420	2.200	2.420	-	-	0	-	-0.41%
2019-04-16	2.430	2.220	2.430	2.450	2.480	6,000	14,850	2.4750	2.430	2.220	2.430	2.450	2.480	6,000	2.4750	-2.41%
2019-04-15	2.490	2.250	2.490	-	-	0	0	-	2.490	2.250	2.490	-	-	0	-	0.00%
2019-04-12	2.490	2.220	2.450	-	-	0	0	-	2.490	2.220	2.450	-	-	0	-	-0.40%
2019-04-11	2.500	2.280	2.520	-	-	1,000	2,500	2.5000	2.500	2.280	2.520	-	-	1,000	2.5000	0.00%
2019-04-10	2.500	2.160	2.530	2.500	2.500	1,000	2,500	2.5000	2.500	2.160	2.530	2.500	2.500	1,000	2.5000	4.60%
2019-04-09	2.390	2.520	2.530	-	-	0	0	-	2.390	2.520	2.530	-	-	0	-	3.46%
2019-04-08	2.310	2.310	2.450	2.300	2.330	9,000	20,790	2.3100	2.310	2.310	2.450	2.300	2.330	9,000	2.3100	-9.06%
2019-04-04	2.540	2.350	2.540	2.230	2.650	5,000	12,380	2.4760	2.540	2.350	2.540	2.230	2.650	5,000	2.4760	13.90%
2019-04-03	2.230	2.230	2.290	-	-	0	0	-	2.230	2.230	2.290	-	-	0	-	5.19%
2019-04-02	2.120	2.120	2.290	2.070	2.070	2,000	4,140	2.0700	2.120	2.120	2.290	2.070	2.070	2,000	2.0700	2.42%
2019-04-01	2.070	2.070	2.270	2.010	2.020	14,000	28,270	2.0193	2.070	2.070	2.270	2.010	2.020	14,000	2.0193	1.97%
2019-03-29	2.030	2.020	2.300	2.030	2.030	1,000	2,030	2.0300	2.030	2.020	2.300	2.030	2.030	1,000	2.0300	-3.33%
2019-03-28	2.100	1.990	2.200	2.030	2.100	9,000	18,580	2.0644	2.100	1.990	2.200	2.030	2.100	9,000	2.0644	6.06%
2019-03-27	1.980	1.980	2.300	1.900	1.900	4,000	7,600	1.9000	1.980	1.980	2.300	1.900	1.900	4,000	1.9000	-3.41%
2019-03-26	2.050	2.050	2.220	1.980	2.040	5,000	10,050	2.0100	2.050	2.050	2.220	1.980	2.040	5,000	2.0100	-7.66%
2019-03-25	2.220	2.030	2.220	2.220	2.220	3,000	6,660	2.2200	2.220	2.030	2.220	2.220	2.220	3,000	2.2200	0.00%
2019-03-22	2.220	2.210	2.390	-	-	0	0	-	2.220	2.210	2.390	-	-	0	-	0.00%
2019-03-21	2.220	2.210	2.390	-	-	0	0	-	2.220	2.210	2.390	-	-	0	-	0.00%
2019-03-20	2.220	2.220	2.300	2.200	2.540	35,000	78,720	2.2491	2.220	2.220	2.300	2.200	2.540	35,000	2.2491	-12.94%
2019-03-19	2.600	2.350	2.600	2.440	2.600	11,000	27,000	2.4545	2.550	2.305	2.550	2.393	2.550	11,216	2.4073	6.12%
2019-03-18	2.450	2.450	2.600	2.450	2.450	4,000	9,850	2.4625	2.403	2.403	2.550	2.403	2.403	4,078	2.4151	8.89%
2019-03-15	2.250	2.200	2.490	-	-	0	0	-	2.207	2.158	2.442	-	-	0	-	0.00%
2019-03-14	2.250	2.250	2.350	2.250	2.250	7,000	15,750	2.2500	2.207	2.207	2.305	2.207	2.207	7,137	2.2067	0.00%
2019-03-13	2.250	2.250	2.400	2.250	2.250	6,000	13,500	2.2500	2.207	2.207	2.354	2.207	2.207	6,118	2.2067	2.27%
2019-03-12	2.200	2.160	2.480	2.200	2.600	11,000	24,600	2.2364	2.158	2.118	2.432	2.158	2.550	11,216	2.1934	-6.78%
2019-03-11	2.360	2.150	2.600	2.210	2.360	43,000	99,850	2.3221	2.315	2.109	2.550	2.168	2.315	43,843	2.2774	0.00%
2019-03-08	2.360	2.130	2.360	-	-	1,000	2,360	2.3600	2.315	2.089	2.315	-	-	1,020	2.3146	0.00%
2019-03-07	2.360	2.340	2.450	2.280	2.280	3,000	7,040	2.3467	2.315	2.295	2.403	2.236	2.236	3,059	2.3015	6.31%
2019-03-06	2.220	2.220	2.450	2.220	2.220	2,000	4,440	2.2200	2.177	2.177	2.403	2.177	2.177	2,039	2.1773	0.00%
2019-03-05	2.220	2.220	2.450	2.210	2.210	9,000	19,890	2.2100	2.177	2.177	2.403	2.168	2.168	9,176	2.1675	-3.06%
2019-03-04	2.290	-	2.290	-	-	0	0	-	2.246	-	2.246	-	-	0	-	0.00%
2019-03-01	2.290	2.110	2.520	2.290	2.290	4,000	9,160	2.2900	2.246	2.069	2.472	2.246	2.246	4,078	2.2460	0.00%
2019-02-28	2.290	2.070	2.350	-	-	0	0	-	2.246	2.030	2.305	-	-	0	-	0.00%
2019-02-27	2.290	2.070	2.500	2.290	2.290	1,000	2,290	2.2900	2.246	2.030	2.452	2.246	2.246	1,020	2.2460	0.00%
2019-02-26	2.290	-	2.290	-	-	0	0	-	2.246	-	2.246	-	-	0	-	0.00%
2019-02-25	2.290	-	2.290	-	-	0	0	-	2.246	-	2.246	-	-	0	-	-0.43%
2019-02-22	2.300	2.080	2.500	-	-	0	0	-	2.256	2.040	2.452	-	-	0	-	0.00%
2019-02-21	2.300	2.060	2.450	-	-	0	0	-	2.256	2.020	2.403	-	-	0	-	0.00%
2019-02-20	2.300	2.120	2.340	2.260	2.340	50,000	114,660	2.2932	2.256	2.079	2.295	2.217	2.295	50,980	2.2491	9.52%
2019-02-19	2.100	2.100	2.340	-	-	0	0	-	2.060	2.060	2.295	-	-	0	-	0.96%
2019-02-18	2.080	2.080	2.330	-	-	0	0	-	2.040	2.040	2.285	-	-	0	-	0.97%
2019-02-15	2.060	2.000	2.300	-	-	0	0	-	2.020	1.962	2.256	-	-	0	-	0.00%
2019-02-14	2.060	2.000	2.300	-	-	0	0	-	2.020	1.962	2.256	-	-	0	-	0.00%
2019-02-13	2.060	2.000	2.300	-	-	0	0	-	2.020	1.962	2.256	-	-	0	-	0.00%
2019-02-12	2.060	2.000	2.250	-	-	0	0	-	2.020	1.962	2.207	-	-	0	-	0.00%
2019-02-11	2.060	2.060	2.240	-	-	0	0	-	2.020	2.020	2.197	-	-	0	-	3.00%
2019-02-08	2.000	2.000	2.240	-	-	0	0	-	1.962	1.962	2.197	-	-	0	-	0.00%
2019-02-04	2.000	2.000	2.240	-	-	0	0	-	1.962	1.962	2.197	-	-	0	-	0.00%
2019-02-01	2.000	2.000	2.240	-	-	0	0	-	1.962	1.962	2.197	-	-	0	-	0.00%
2019-01-31	2.000	2.000	2.240	2.000	2.000	11,000	22,000	2.0000	1.962	1.962	2.197	1.962	1.962	11,216	1.9615	0.00%
2019-01-30	2.000	2.000	2.240	1.990	2.000	26,000	51,920	1.9969	1.962	1.962	2.197	1.952	1.962	26,510	1.9585	0.00%
2019-01-29	2.000	1.920	2.000	2.000	2.000	15,000	30,000	2.0000	1.962	1.883	1.962	1.962	1.962	15,294	1.9615	-3.85%
2019-01-28	2.080	2.080	2.320	-	-	0	0	-	2.040	2.040	2.275	-	-	0	-	0.00%
2019-01-25	2.080	2.080	2.200	2.080	2.080	3,000	6,240	2.0800	2.040	2.040	2.158	2.040	2.040	3,059	2.0400	0.00%
2019-01-24	2.080	1.920	2.080	-	-	0	0	-	2.040	1.883	2.040	-	-	0	-	-1.42%
2019-01-23	2.110	1.920	2.110	-	-	0	0	-	2.069	1.883	2.069	-	-	0	-	0.00%
2019-01-22	2.110	-	2.350	-	-	146,000	306,600	2.1000	2.069	-	2.305	-	-	148,863	2.0596	0.00%
2019-01-21	2.110	1.850	2.300	2.110	2.120	12,000	25,350	2.1125	2.069	1.814	2.256	2.069	2.079	12,235	2.0719	2.43%
2019-01-18	2.060	1.850	2.300	-	-	69,000	144,900	2.1000	2.020	1.814	2.256	-	-	70,353	2.0596	0.00%
2019-01-17	2.060	1.850	2.300	-	-	0	0	-	2.020	1.814	2.256	-	-	0	-	0.00%
2019-01-16	2.060	1.860	2.300	-	-	0	0	-	2.020	1.824	2.256	-	-	0	-	0.00%
2019-01-15	2.060	1.850	2.300	-	-	0	0	-	2.020	1.814	2.256	-	-	0	-	0.00%
2019-01-14	2.060	1.860	2.260	-	-	0	0	-	2.020	1.824	2.217	-	-	0	-	0.00%
2019-01-11	2.060	1.850	2.280	-	-	0	0	-	2.020	1.814	2.236	-	-	0	-	0.00%
2019-01-10	2.060	1.850	2.260	-	-	0	0	-	2.020	1.814	2.217	-	-	0	-	0.00%
2019-01-09	2.060	1.850	2.300	-	-	0	0	-	2.020	1.814	2.256	-	-	0	-	0.00%
2019-01-08	2.060	1.850	2.300	-	-	0	0	-	2.020	1.814	2.256	-	-	0	-	0.00%
2019-01-07	2.060	1.850	2.300	-	-	0	0	-	2.020	1.814	2.256	-	-	0	-	0.00%
2019-01-04	2.060	-	2.300	-	-	15,000	30,900	2.0600	2.020	-	2.256	-	-	15,294	2.0204	0.00%
2019-01-03	2.060	1.860	2.300	2.060	2.060	13,000	26,780	2.0600	2.020	1.824	2.256	2.020	2.020	13,255	2.0204	0.00%
2019-01-02	2.060	1.830	2.060	-	-	0	0	-	2.020	1.795	2.020	-	-	0	-	0.00%
2018-12-31	2.060	-	2.060	-	-	0	0	-	2.020	-	2.020	-	-	0	-	-1.90%
2018-12-28	2.100	1.920	2.340	-	-	0	0	-	2.060	1.883	2.295	-	-	0	-	0.00%
2018-12-27	2.100	1.860	2.340	-	-	0	0	-	2.060	1.824	2.295	-	-	0	-	0.00%
2018-12-24	2.100	-	2.340	-	-	0	0	-	2.060	-	2.295	-	-	0	-	0.00%
2018-12-21	2.100	2.100	2.340	-	-	158,000	331,800	2.1000	2.060	2.060	2.295	-	-	161,098	2.0596	0.00%
2018-12-20	2.100	2.100	2.350	-	-	0	0	-	2.060	2.060	2.305	-	-	0	-	0.00%
2018-12-19	2.100	2.100	2.340	-	-	0	0	-	2.060	2.060	2.295	-	-	0	-	0.00%
2018-12-18	2.100	2.100	2.340	2.100	2.100	6,000	12,600	2.1000	2.060	2.060	2.295	2.060	2.060	6,118	2.0596	2.44%
2018-12-17	2.050	-	2.340	2.050	2.070	318,000	655,050	2.0599	2.011	-	2.295	2.011	2.030	324,235	2.0203	-2.38%
2018-12-14	2.100	2.000	2.340	-	-	0	0	-	2.060	1.962	2.295	-	-	0	-	0.00%
2018-12-13	2.100	2.010	2.340	-	-	0	0	-	2.060	1.971	2.295	-	-	0	-	0.00%
2018-12-12	2.100	2.000	2.240	2.090	2.100	57,000	119,630	2.0988	2.060	1.962	2.197	2.050	2.060	58,118	2.0584	5.00%
2018-12-11	2.000	1.830	2.050	2.000	2.000	8,000	16,000	2.0000	1.962	1.795	2.011	1.962	1.962	8,157	1.9615	0.00%
2018-12-10	2.000	2.000	2.100	-	-	0	0	-	1.962	1.962	2.060	-	-	0	-	0.00%
2018-12-07	2.000	2.000	2.240	-	-	0	0	-	1.962	1.962	2.197	-	-	0	-	0.00%
2018-12-06	2.000	2.000	2.180	2.000	2.010	27,000	54,150	2.0056	1.962	1.962	2.138	1.962	1.971	27,529	1.9670	0.00%
2018-12-05	2.000	1.840	2.000	-	-	0	0	-	1.962	1.805	1.962	-	-	0	-	0.00%
2018-12-04	2.000	2.000	2.190	-	-	0	0	-	1.962	1.962	2.148	-	-	0	-	0.00%
2018-12-03	2.000	2.000	2.200	2.000	2.000	58,000	116,000	2.0000	1.962	1.962	2.158	1.962	1.962	59,137	1.9615	0.00%
2018-11-30	2.000	2.000	2.180	-	-	0	0	-	1.962	1.962	2.138	-	-	0	-	0.00%
2018-11-29	2.000	2.000	2.190	2.000	2.000	25,000	50,000	2.0000	1.962	1.962	2.148	1.962	1.962	25,490	1.9615	0.00%
2018-11-28	2.000	1.830	2.180	-	-	0	0	-	1.962	1.795	2.138	-	-	0	-	0.00%
2018-11-27	2.000	2.000	2.190	-	-	0	0	-	1.962	1.962	2.148	-	-	0	-	0.00%
2018-11-26	2.000	2.000	2.180	-	-	0	0	-	1.962	1.962	2.138	-	-	0	-	0.00%
2018-11-23	2.000	2.000	2.190	-	-	0	0	-	1.962	1.962	2.148	-	-	0	-	0.50%
2018-11-22	1.990	1.830	2.250	1.820	2.020	23,000	45,340	1.9713	1.952	1.795	2.207	1.785	1.981	23,451	1.9334	-1.00%
2018-11-21	2.010	2.010	2.200	-	-	0	0	-	1.971	1.971	2.158	-	-	0	-	0.50%
2018-11-20	2.000	2.000	2.200	-	-	0	0	-	1.962	1.962	2.158	-	-	0	-	0.00%
2018-11-19	2.000	1.810	2.240	-	-	0	0	-	1.962	1.775	2.197	-	-	0	-	0.00%
2018-11-16	2.000	2.000	2.250	2.000	2.000	1,000	2,000	2.0000	1.962	1.962	2.207	1.962	1.962	1,020	1.9615	-0.50%
2018-11-15	2.010	2.000	2.250	-	-	0	0	-	1.971	1.962	2.207	-	-	0	-	0.00%
2018-11-14	2.010	2.010	2.240	2.010	2.010	19,000	38,190	2.0100	1.971	1.971	2.197	1.971	1.971	19,373	1.9713	0.00%
2018-11-13	2.010	2.000	2.250	-	-	0	0	-	1.971	1.962	2.207	-	-	0	-	0.00%
2018-11-12	2.010	2.000	2.250	-	-	0	0	-	1.971	1.962	2.207	-	-	0	-	0.00%
2018-11-09	2.010	2.010	2.100	2.000	2.000	22,000	44,000	2.0000	1.971	1.971	2.060	1.962	1.962	22,431	1.9615	5.79%
2018-11-08	1.900	1.800	2.250	1.900	2.020	8,000	15,440	1.9300	1.863	1.765	2.207	1.863	1.981	8,157	1.8929	-5.47%
2018-11-07	2.010	2.010	2.340	2.000	2.110	170,000	340,980	2.0058	1.971	1.971	2.295	1.962	2.069	173,333	1.9672	-4.29%
2018-11-06	2.100	2.000	2.340	-	-	0	0	-	2.060	1.962	2.295	-	-	0	-	0.00%
2018-11-05	2.100	2.000	2.340	2.100	2.100	39,000	81,900	2.1000	2.060	1.962	2.295	2.060	2.060	39,765	2.0596	0.00%
2018-11-02	2.100	2.100	2.340	2.100	2.100	5,000	10,500	2.1000	2.060	2.060	2.295	2.060	2.060	5,098	2.0596	0.00%
2018-11-01	2.100	2.000	2.280	2.100	2.100	10,000	21,000	2.1000	2.060	1.962	2.236	2.060	2.060	10,196	2.0596	5.00%
2018-10-31	2.000	2.000	2.180	2.000	2.000	1,000	2,000	2.0000	1.962	1.962	2.138	1.962	1.962	1,020	1.9615	0.00%
2018-10-30	2.000	2.000	2.190	-	-	0	0	-	1.962	1.962	2.148	-	-	0	-	0.00%
2018-10-29	2.000	2.000	2.200	2.000	2.000	59,000	118,000	2.0000	1.962	1.962	2.158	1.962	1.962	60,157	1.9615	0.00%
2018-10-26	2.000	2.000	2.220	-	-	0	0	-	1.962	1.962	2.177	-	-	0	-	0.00%
2018-10-25	2.000	2.000	2.220	1.990	2.000	31,000	61,990	1.9997	1.962	1.962	2.177	1.952	1.962	31,608	1.9612	0.00%
2018-10-24	2.000	2.000	2.200	-	-	0	0	-	1.962	1.962	2.158	-	-	0	-	0.00%
2018-10-23	2.000	2.000	2.100	1.880	1.890	2,000	3,770	1.8850	1.962	1.962	2.060	1.844	1.854	2,039	1.8488	-1.48%
2018-10-22	2.100	1.870	2.320	-	-	0	0	-	1.991	1.773	2.200	-	-	0	-	0.00%
2018-10-19	2.100	2.100	2.110	2.100	2.200	12,000	25,520	2.1267	1.991	1.991	2.000	1.991	2.086	12,657	2.0162	3.96%
2018-10-18	2.020	2.000	2.190	-	-	0	0	-	1.915	1.896	2.076	-	-	0	-	0.00%
2018-10-16	2.020	1.870	2.190	-	-	0	0	-	1.915	1.773	2.076	-	-	0	-	0.00%
2018-10-15	2.020	1.860	2.190	-	-	0	0	-	1.915	1.763	2.076	-	-	0	-	0.00%
2018-10-12	2.020	2.020	2.200	2.000	2.000	22,000	44,000	2.0000	1.915	1.915	2.086	1.896	1.896	23,205	1.8962	9.78%
2018-10-11	1.840	1.750	2.070	1.840	2.050	178,000	358,390	2.0134	1.744	1.659	1.963	1.744	1.944	187,748	1.9089	-11.54%
2018-10-10	2.080	2.000	2.080	-	-	0	0	-	1.972	1.896	1.972	-	-	0	-	-0.95%
2018-10-09	2.100	1.880	2.100	-	-	0	0	-	1.991	1.782	1.991	-	-	0	-	0.00%
2018-10-08	2.100	1.750	2.200	-	-	0	0	-	1.991	1.659	2.086	-	-	0	-	0.00%
2018-10-05	2.100	1.900	2.200	-	-	0	0	-	1.991	1.801	2.086	-	-	0	-	0.00%
2018-10-04	2.100	1.790	2.100	-	-	0	0	-	1.991	1.697	1.991	-	-	0	-	0.00%
2018-10-03	2.100	1.750	2.200	-	-	0	0	-	1.991	1.659	2.086	-	-	0	-	0.00%
2018-10-02	2.100	2.100	2.200	2.100	2.100	1,000	2,100	2.1000	1.991	1.991	2.086	1.991	1.991	1,055	1.9910	0.00%
2018-09-28	2.100	2.100	2.200	-	-	0	0	-	1.991	1.991	2.086	-	-	0	-	0.00%
2018-09-27	2.100	2.100	2.200	2.100	2.100	166,000	348,600	2.1000	1.991	1.991	2.086	1.991	1.991	175,091	1.9910	3.45%
2018-09-26	2.030	2.030	2.190	-	-	0	0	-	1.925	1.925	2.076	-	-	0	-	1.00%
2018-09-24	2.010	2.010	2.100	2.010	2.010	1,000	2,010	2.0100	1.906	1.906	1.991	1.906	1.906	1,055	1.9056	0.00%
2018-09-21	2.010	2.010	2.180	2.000	2.190	74,000	161,130	2.1774	1.906	1.906	2.067	1.896	2.076	78,053	2.0644	8.06%
2018-09-20	1.860	1.860	2.160	1.810	1.810	1,000	1,810	1.8100	1.763	1.763	2.048	1.716	1.716	1,055	1.7160	-1.59%
2018-09-19	1.890	1.890	2.100	1.880	1.900	20,000	37,820	1.8910	1.792	1.792	1.991	1.782	1.801	21,095	1.7928	-5.50%
2018-09-18	2.000	2.000	2.170	2.000	2.190	9,000	18,340	2.0378	1.896	1.896	2.057	1.896	2.076	9,493	1.9320	-0.50%
2018-09-17	2.010	2.010	2.200	-	-	0	0	-	1.906	1.906	2.086	-	-	0	-	0.00%
2018-09-14	2.010	2.010	2.300	2.010	2.010	23,000	46,230	2.0100	1.906	1.906	2.181	1.906	1.906	24,260	1.9056	-1.47%
2018-09-13	2.040	2.040	2.440	-	-	0	0	-	1.934	1.934	2.313	-	-	0	-	0.49%
2018-09-12	2.030	2.030	2.440	-	-	0	0	-	1.925	1.925	2.313	-	-	0	-	0.50%
2018-09-11	2.020	2.020	2.450	2.020	2.100	16,000	33,180	2.0738	1.915	1.915	2.323	1.915	1.991	16,876	1.9661	-10.22%
2018-09-10	2.250	2.080	2.380	-	-	0	0	-	2.133	1.972	2.256	-	-	0	-	0.00%
2018-09-07	2.250	2.040	2.450	2.250	2.250	1,000	2,250	2.2500	2.133	1.934	2.323	2.133	2.133	1,055	2.1332	0.00%
2018-09-06	2.250	2.240	2.450	-	-	0	0	-	2.133	2.124	2.323	-	-	0	-	0.00%
2018-09-05	2.250	2.180	2.250	2.250	2.250	4,000	9,000	2.2500	2.133	2.067	2.133	2.133	2.133	4,219	2.1332	-3.02%
2018-09-04	2.320	2.210	2.320	-	-	0	0	-	2.200	2.095	2.200	-	-	0	-	-5.31%
2018-09-03	2.450	2.300	2.450	-	-	0	0	-	2.323	2.181	2.323	-	-	0	-	0.00%
2018-08-31	2.450	2.220	2.450	2.470	2.500	133,000	330,380	2.4841	2.323	2.105	2.323	2.342	2.370	140,284	2.3551	6.52%
2018-08-30	2.300	2.250	2.540	-	-	0	0	-	2.181	2.133	2.408	-	-	0	-	0.00%
2018-08-29	2.300	2.200	2.300	2.300	2.300	4,000	9,200	2.3000	2.181	2.086	2.181	2.181	2.181	4,219	2.1806	0.00%
2018-08-28	2.300	2.200	2.540	-	-	0	0	-	2.181	2.086	2.408	-	-	0	-	0.00%
2018-08-27	2.300	2.200	2.540	-	-	0	0	-	2.181	2.086	2.408	-	-	0	-	0.00%
2018-08-24	2.300	2.120	2.540	2.300	2.300	26,000	59,800	2.3000	2.181	2.010	2.408	2.181	2.181	27,424	2.1806	0.00%
2018-08-23	2.300	2.300	2.540	-	-	0	0	-	2.181	2.181	2.408	-	-	0	-	0.00%
2018-08-22	2.300	2.300	2.490	2.300	2.330	17,000	39,310	2.3124	2.181	2.181	2.361	2.181	2.209	17,931	2.1923	-2.13%
2018-08-21	2.350	2.350	2.500	-	-	0	0	-	2.228	2.228	2.370	-	-	0	-	0.00%
2018-08-20	2.350	2.300	2.500	2.350	2.350	1,000	2,350	2.3500	2.228	2.181	2.370	2.228	2.228	1,055	2.2280	-4.08%
2018-08-17	2.450	2.220	2.450	-	-	0	0	-	2.323	2.105	2.323	-	-	0	-	0.00%
2018-08-16	2.450	2.260	2.450	2.210	2.450	12,000	28,200	2.3500	2.323	2.143	2.323	2.095	2.323	12,657	2.2280	10.86%
2018-08-15	2.210	2.050	2.210	2.200	2.210	9,000	19,810	2.2011	2.095	1.944	2.095	2.086	2.095	9,493	2.0868	-2.64%
2018-08-14	2.270	2.100	2.390	-	-	0	0	-	2.152	1.991	2.266	-	-	0	-	0.00%
2018-08-13	2.270	2.100	2.490	2.270	2.270	1,000	2,270	2.2700	2.152	1.991	2.361	2.152	2.152	1,055	2.1521	0.00%
2018-08-10	2.270	2.120	2.500	-	-	0	0	-	2.152	2.010	2.370	-	-	0	-	0.00%
2018-08-09	2.270	2.150	2.270	2.260	2.270	23,000	52,190	2.2691	2.152	2.038	2.152	2.143	2.152	24,260	2.1513	0.44%
2018-08-08	2.260	2.260	2.420	-	-	0	0	-	2.143	2.143	2.294	-	-	0	-	1.35%
2018-08-07	2.230	2.230	2.610	2.220	2.220	7,000	15,540	2.2200	2.114	2.114	2.474	2.105	2.105	7,383	2.1047	-5.91%
2018-08-06	2.370	2.210	2.390	-	-	0	0	-	2.247	2.095	2.266	-	-	0	-	0.00%
2018-08-03	2.370	2.200	2.600	2.370	2.370	8,000	18,960	2.3700	2.247	2.086	2.465	2.247	2.247	8,438	2.2469	0.00%
2018-08-02	2.370	2.370	2.470	2.370	2.460	3,000	7,200	2.4000	2.247	2.247	2.342	2.247	2.332	3,164	2.2754	-8.85%
2018-08-01	2.600	2.360	2.600	-	-	0	0	-	2.465	2.237	2.465	-	-	0	-	0.00%
2018-07-31	2.600	2.360	2.600	-	-	0	0	-	2.465	2.237	2.465	-	-	0	-	0.00%
2018-07-30	2.600	2.360	2.600	-	-	0	0	-	2.465	2.237	2.465	-	-	0	-	0.00%
2018-07-27	2.600	2.360	2.700	-	-	0	0	-	2.465	2.237	2.560	-	-	0	-	0.00%
2018-07-26	2.600	2.360	2.600	-	-	0	0	-	2.465	2.237	2.465	-	-	0	-	0.00%
2018-07-25	2.600	2.360	2.600	-	-	0	0	-	2.465	2.237	2.465	-	-	0	-	0.00%
2018-07-24	2.600	2.360	2.700	-	-	0	0	-	2.465	2.237	2.560	-	-	0	-	0.00%
2018-07-23	2.600	2.280	2.600	-	-	0	0	-	2.465	2.162	2.465	-	-	0	-	-2.26%
2018-07-20	2.660	2.280	2.660	2.260	2.700	9,000	23,380	2.5978	2.522	2.162	2.522	2.143	2.560	9,493	2.4629	8.13%
2018-07-19	2.460	2.350	2.700	-	-	0	0	-	2.332	2.228	2.560	-	-	0	-	0.00%
2018-07-18	2.460	2.340	2.460	-	-	0	0	-	2.332	2.218	2.332	-	-	0	-	0.00%
2018-07-17	2.510	2.300	2.510	2.480	2.530	6,000	15,050	2.5083	2.332	2.137	2.332	2.304	2.351	6,457	2.3307	-0.40%
2018-07-16	2.520	2.520	2.640	2.520	2.520	5,000	12,600	2.5200	2.342	2.342	2.453	2.342	2.342	5,381	2.3416	-4.55%
2018-07-13	2.640	2.390	2.640	2.640	2.640	4,000	10,560	2.6400	2.453	2.221	2.453	2.453	2.453	4,305	2.4531	0.38%
2018-07-12	2.630	2.390	2.700	2.630	2.700	4,000	10,590	2.6475	2.444	2.221	2.509	2.444	2.509	4,305	2.4600	0.00%
2018-07-11	2.630	2.390	2.990	-	-	0	0	-	2.444	2.221	2.778	-	-	0	-	0.00%
2018-07-10	2.630	2.630	2.880	-	-	0	0	-	2.444	2.444	2.676	-	-	0	-	0.00%
2018-07-09	2.630	2.630	2.980	-	-	0	0	-	2.444	2.444	2.769	-	-	0	-	0.00%
2018-07-06	2.630	2.630	2.780	2.570	2.580	8,000	20,600	2.5750	2.444	2.444	2.583	2.388	2.397	8,610	2.3927	-5.40%
2018-07-05	2.780	2.560	2.780	-	-	0	0	-	2.583	2.379	2.583	-	-	0	-	0.00%
2018-07-04	2.780	2.590	2.780	-	-	0	0	-	2.583	2.407	2.583	-	-	0	-	0.00%
2018-07-03	2.780	2.680	2.800	2.680	2.780	10,000	27,600	2.7600	2.583	2.490	2.602	2.490	2.583	10,762	2.5646	-0.71%
2018-06-29	2.800	2.660	2.800	2.650	2.800	35,000	93,650	2.6757	2.602	2.472	2.602	2.462	2.602	37,667	2.4862	-5.72%
2018-06-28	2.970	-	2.970	-	-	0	0	-	2.760	-	2.760	-	-	0	-	-0.34%
2018-06-27	2.980	-	2.980	-	-	0	0	-	2.769	-	2.769	-	-	0	-	-0.33%
2018-06-26	2.990	2.670	2.990	2.890	3.000	9,000	26,380	2.9311	2.778	2.481	2.778	2.685	2.788	9,686	2.7236	3.10%
2018-06-25	2.900	2.660	2.900	-	-	0	0	-	2.695	2.472	2.695	-	-	0	-	0.00%
2018-06-22	2.900	2.750	2.900	2.900	2.900	1,000	2,900	2.9000	2.695	2.555	2.695	2.695	2.695	1,076	2.6947	0.00%
2018-06-21	2.900	2.700	2.900	2.900	2.900	1,000	2,900	2.9000	2.695	2.509	2.695	2.695	2.695	1,076	2.6947	3.57%
2018-06-20	2.800	2.800	2.940	-	-	0	0	-	2.602	2.602	2.732	-	-	0	-	0.00%
2018-06-19	2.800	2.610	2.880	2.800	2.800	1,000	2,800	2.8000	2.602	2.425	2.676	2.602	2.602	1,076	2.6017	0.00%
2018-06-15	2.800	2.700	2.980	-	-	0	0	-	2.602	2.509	2.769	-	-	0	-	0.00%
2018-06-14	2.800	2.800	2.990	2.800	2.800	2,000	5,600	2.8000	2.602	2.602	2.778	2.602	2.602	2,152	2.6017	-3.45%
2018-06-13	2.900	2.850	2.900	2.900	2.950	4,000	11,700	2.9250	2.695	2.648	2.695	2.695	2.741	4,305	2.7179	-3.33%
2018-06-12	3.000	2.900	3.000	3.000	3.000	12,000	36,000	3.0000	2.788	2.695	2.788	2.788	2.788	12,914	2.7876	0.00%
2018-06-11	3.000	2.930	3.000	2.990	3.000	12,000	35,960	2.9967	2.788	2.723	2.788	2.778	2.788	12,914	2.7845	2.04%
2018-06-08	2.940	2.940	3.100	2.900	3.100	13,000	38,850	2.9885	2.732	2.732	2.880	2.695	2.880	13,991	2.7769	1.38%
2018-06-07	2.900	2.900	3.150	2.890	2.890	1,000	2,890	2.8900	2.695	2.695	2.927	2.685	2.685	1,076	2.6854	1.05%
2018-06-06	2.870	2.840	3.150	2.870	2.870	1,000	2,870	2.8700	2.667	2.639	2.927	2.667	2.667	1,076	2.6668	0.00%
2018-06-05	2.870	2.850	3.180	-	-	0	0	-	2.667	2.648	2.955	-	-	0	-	0.00%
2018-06-04	2.870	2.870	3.100	2.840	2.840	2,000	5,680	2.8400	2.667	2.667	2.880	2.639	2.639	2,152	2.6389	-0.69%
2018-06-01	2.890	2.880	3.100	2.830	3.080	44,000	131,250	2.9830	2.685	2.676	2.880	2.630	2.862	47,353	2.7717	-3.99%
2018-05-31	3.010	2.960	3.100	3.010	3.020	8,000	24,110	3.0138	2.797	2.750	2.880	2.797	2.806	8,610	2.8003	-4.44%
2018-05-30	3.150	3.000	3.200	3.150	3.150	2,000	6,300	3.1500	2.927	2.788	2.973	2.927	2.927	2,152	2.9270	1.29%
2018-05-29	3.110	3.030	3.180	-	-	0	0	-	2.890	2.815	2.955	-	-	0	-	0.00%
2018-05-28	3.110	3.050	3.190	3.050	3.180	49,000	151,400	3.0898	2.890	2.834	2.964	2.834	2.955	52,734	2.8710	1.97%
2018-05-25	3.050	3.050	3.180	3.050	3.110	8,000	24,500	3.0625	2.834	2.834	2.955	2.834	2.890	8,610	2.8456	-1.93%
2018-05-24	3.110	3.110	3.200	3.110	3.110	2,000	6,220	3.1100	2.890	2.890	2.973	2.890	2.890	2,152	2.8898	0.00%
2018-05-23	3.110	3.110	3.200	3.110	3.110	6,000	18,660	3.1100	2.890	2.890	2.973	2.890	2.890	6,457	2.8898	1.97%
2018-05-21	3.050	3.020	3.220	3.050	3.300	16,000	51,260	3.2038	2.834	2.806	2.992	2.834	3.066	17,219	2.9769	-4.98%
2018-05-18	3.210	3.200	3.300	3.210	4.200	36,000	123,320	3.4256	2.983	2.973	3.066	2.983	3.903	38,743	3.1830	-2.13%
2018-05-17	3.280	3.280	4.000	-	-	0	0	-	3.048	3.048	3.717	-	-	0	-	0.31%
2018-05-16	3.270	3.050	3.270	-	-	0	0	-	3.038	2.834	3.038	-	-	0	-	-0.30%
2018-05-15	3.280	3.140	3.280	3.300	3.300	9,000	29,700	3.3000	3.048	2.918	3.048	3.066	3.066	9,686	3.0663	4.46%
2018-05-14	3.140	3.100	3.300	-	-	0	0	-	2.918	2.880	3.066	-	-	0	-	0.00%
2018-05-11	3.140	3.020	3.300	-	-	0	0	-	2.918	2.806	3.066	-	-	0	-	0.00%
2018-05-10	3.140	3.140	3.300	-	-	0	0	-	2.918	2.918	3.066	-	-	0	-	0.00%
2018-05-09	3.140	3.100	3.190	3.140	3.210	35,000	110,310	3.1517	2.918	2.880	2.964	2.918	2.983	37,667	2.9285	-0.63%
2018-05-08	3.160	3.160	3.300	3.160	3.160	3,000	9,480	3.1600	2.936	2.936	3.066	2.936	2.936	3,229	2.9362	0.32%
2018-05-07	3.150	3.130	3.290	3.150	3.250	12,000	38,510	3.2092	2.927	2.908	3.057	2.927	3.020	12,914	2.9819	1.29%
2018-05-04	3.110	3.110	3.340	3.100	3.280	24,000	77,160	3.2150	2.890	2.890	3.103	2.880	3.048	25,829	2.9873	-5.76%
2018-05-03	3.300	-	3.300	3.300	3.300	15,000	49,500	3.3000	3.066	-	3.066	3.066	3.066	16,143	3.0663	0.00%
2018-05-02	3.300	-	3.300	-	-	0	0	-	3.066	-	3.066	-	-	0	-	0.00%
2018-04-30	3.300	-	3.300	-	-	0	0	-	3.066	-	3.066	-	-	0	-	0.00%
2018-04-27	3.300	-	3.400	-	-	0	0	-	3.066	-	3.159	-	-	0	-	0.00%
2018-04-26	3.300	3.130	3.450	3.290	3.320	61,000	201,410	3.3018	3.066	2.908	3.206	3.057	3.085	65,649	3.0680	-5.44%
2018-04-25	3.490	3.300	3.490	3.500	3.510	12,000	42,030	3.5025	3.243	3.066	3.243	3.252	3.261	12,914	3.2545	-0.57%
2018-04-24	3.510	3.100	3.510	3.510	3.510	20,000	70,200	3.5100	3.261	2.880	3.261	3.261	3.261	21,524	3.2615	6.04%
2018-04-23	3.310	3.200	3.310	3.160	3.410	162,000	534,490	3.2993	3.076	2.973	3.076	2.936	3.169	174,345	3.0657	-2.65%
2018-04-20	3.400	3.000	3.600	3.400	3.400	3,000	10,200	3.4000	3.159	2.788	3.345	3.159	3.159	3,229	3.1592	0.00%
2018-04-19	3.400	3.200	3.500	3.400	3.400	8,000	27,200	3.4000	3.159	2.973	3.252	3.159	3.159	8,610	3.1592	-5.56%
2018-04-18	3.600	3.250	3.600	-	-	0	0	-	3.345	3.020	3.345	-	-	0	-	-2.17%
2018-04-17	3.680	3.300	3.680	-	-	0	0	-	3.419	3.066	3.419	-	-	0	-	-0.54%
2018-04-16	3.700	3.280	3.700	-	-	0	0	-	3.438	3.048	3.438	-	-	0	-	0.00%
2018-04-13	3.700	3.250	3.720	-	-	0	0	-	3.438	3.020	3.457	-	-	0	-	0.00%
2018-04-12	3.700	3.200	3.710	3.700	3.700	15,000	55,500	3.7000	3.438	2.973	3.447	3.438	3.438	16,143	3.4380	1.65%
2018-04-11	3.640	3.300	3.750	-	-	0	0	-	3.382	3.066	3.484	-	-	0	-	0.00%
2018-04-10	3.640	3.250	3.680	3.590	3.640	10,000	36,220	3.6220	3.382	3.020	3.419	3.336	3.382	10,762	3.3655	1.68%
2018-04-09	3.580	3.450	3.590	3.440	3.580	8,000	27,750	3.4688	3.327	3.206	3.336	3.196	3.327	8,610	3.2231	3.77%
2018-04-06	3.450	3.350	3.450	3.250	3.700	96,000	331,270	3.4507	3.206	3.113	3.206	3.020	3.438	103,316	3.2064	-2.27%
2018-04-04	3.530	3.500	3.700	-	-	0	0	-	3.280	3.252	3.438	-	-	0	-	0.00%
2018-04-03	3.530	3.530	3.610	3.520	3.600	39,000	137,950	3.5372	3.280	3.280	3.354	3.271	3.345	41,972	3.2867	-1.67%
2018-03-29	3.590	3.590	3.600	3.590	3.600	23,000	82,620	3.5922	3.336	3.336	3.345	3.336	3.345	24,753	3.3378	-5.53%
2018-03-28	3.800	3.600	3.800	-	-	0	0	-	3.531	3.345	3.531	-	-	0	-	0.00%
2018-03-27	3.800	3.200	3.800	-	-	0	0	-	3.531	2.973	3.531	-	-	0	-	0.00%
2018-03-26	3.800	3.600	3.780	3.600	3.800	7,000	26,180	3.7400	3.531	3.345	3.512	3.345	3.531	7,533	3.4752	2.15%
2018-03-23	3.720	3.720	3.730	3.550	3.720	83,000	300,480	3.6202	3.457	3.457	3.466	3.299	3.457	89,325	3.3639	1.92%
2018-03-22	3.650	3.650	3.830	3.620	3.700	18,000	66,440	3.6911	3.392	3.392	3.559	3.364	3.438	19,372	3.4297	-4.70%
2018-03-21	3.830	3.830	3.840	3.700	3.830	49,000	186,820	3.8127	3.559	3.559	3.568	3.438	3.559	52,734	3.5427	-0.52%
2018-03-20	3.850	3.750	3.900	3.850	3.850	15,000	57,750	3.8500	3.577	3.484	3.624	3.577	3.577	16,143	3.5774	-1.28%
2018-03-19	3.900	3.850	3.890	3.720	3.900	33,000	126,990	3.8482	3.624	3.577	3.615	3.457	3.624	35,515	3.5757	2.63%
2018-03-16	3.800	3.650	3.850	-	-	0	0	-	3.531	3.392	3.577	-	-	0	-	0.00%
2018-03-15	3.800	3.520	3.800	3.800	3.800	11,000	41,800	3.8000	3.531	3.271	3.531	3.531	3.531	11,838	3.5309	0.00%
2018-03-14	3.800	3.700	3.880	-	-	0	0	-	3.531	3.438	3.605	-	-	0	-	0.00%
2018-03-13	3.800	3.710	3.860	3.800	3.880	4,000	15,360	3.8400	3.531	3.447	3.587	3.531	3.605	4,305	3.5681	0.00%
2018-03-12	3.800	3.720	3.800	3.800	3.850	33,000	126,150	3.8227	3.531	3.457	3.531	3.531	3.577	35,515	3.5520	3.83%
2018-03-09	3.660	3.660	3.870	3.650	3.940	33,000	123,420	3.7400	3.401	3.401	3.596	3.392	3.661	35,515	3.4752	-7.34%
2018-03-08	3.950	3.900	3.950	3.650	3.950	149,000	573,190	3.8469	3.670	3.624	3.670	3.392	3.670	160,355	3.5745	5.90%
2018-03-07	3.730	3.420	3.730	-	-	0	0	-	3.466	3.178	3.466	-	-	0	-	-0.27%
2018-03-06	3.740	3.500	3.770	3.500	3.740	8,000	29,420	3.6775	3.475	3.252	3.503	3.252	3.475	8,610	3.4171	6.86%
2018-03-05	3.500	3.500	3.600	3.420	3.780	19,000	67,580	3.5568	3.252	3.252	3.345	3.178	3.512	20,448	3.3050	-3.05%
2018-03-02	3.610	-	3.850	3.610	3.680	45,000	163,640	3.6364	3.354	-	3.577	3.354	3.419	48,429	3.3790	-2.43%
2018-03-01	3.700	3.650	3.900	3.700	3.900	12,000	45,600	3.8000	3.438	3.392	3.624	3.438	3.624	12,914	3.5309	0.00%
2018-02-28	3.700	3.600	3.800	3.560	3.700	23,000	83,980	3.6513	3.438	3.345	3.531	3.308	3.438	24,753	3.3928	-2.63%
2018-02-27	3.800	3.600	3.800	-	-	0	0	-	3.531	3.345	3.531	-	-	0	-	-2.06%
2018-02-26	3.880	3.500	3.880	3.880	3.880	3,000	11,640	3.8800	3.605	3.252	3.605	3.605	3.605	3,229	3.6053	4.86%
2018-02-23	3.700	3.700	3.800	3.700	3.700	14,000	51,800	3.7000	3.438	3.438	3.531	3.438	3.438	15,067	3.4380	-2.63%
2018-02-22	3.800	3.610	3.800	-	-	0	0	-	3.531	3.354	3.531	-	-	0	-	-0.78%
2018-02-21	3.830	3.800	3.830	-	-	0	0	-	3.559	3.531	3.559	-	-	0	-	-0.52%
2018-02-20	3.850	3.700	3.850	3.700	3.900	118,000	456,700	3.8703	3.577	3.438	3.577	3.438	3.624	126,992	3.5963	-1.28%
2018-02-15	3.900	3.720	3.900	-	-	0	0	-	3.624	3.457	3.624	-	-	0	-	0.00%
2018-02-14	3.900	3.700	3.900	-	-	0	0	-	3.624	3.438	3.624	-	-	0	-	0.00%
2018-02-13	3.900	-	3.900	3.950	4.000	25,000	99,750	3.9900	3.624	-	3.624	3.670	3.717	26,905	3.7075	0.00%
2018-02-12	3.900	3.720	3.950	-	-	0	0	-	3.624	3.457	3.670	-	-	0	-	0.00%
2018-02-09	3.900	3.800	3.900	3.700	3.900	124,000	467,300	3.7685	3.624	3.531	3.624	3.438	3.624	133,449	3.5017	2.09%
2018-02-08	3.820	3.760	3.820	3.820	4.050	24,000	94,080	3.9200	3.550	3.494	3.550	3.550	3.763	25,829	3.6424	-5.68%
2018-02-07	4.050	3.910	4.050	3.690	4.050	131,000	492,220	3.7574	3.763	3.633	3.763	3.429	3.763	140,983	3.4913	8.58%
2018-02-06	3.730	3.720	4.010	3.710	4.000	89,000	339,170	3.8109	3.466	3.457	3.726	3.447	3.717	95,782	3.5411	-6.05%
2018-02-05	3.970	3.940	3.980	3.910	4.140	39,000	156,630	4.0162	3.689	3.661	3.698	3.633	3.847	41,972	3.7318	-4.80%
2018-02-02	4.170	4.000	4.170	4.000	4.180	154,000	641,920	4.1683	3.875	3.717	3.875	3.717	3.884	165,736	3.8732	4.25%
2018-02-01	4.000	3.910	4.000	-	-	0	0	-	3.717	3.633	3.717	-	-	0	-	0.00%
2018-01-31	4.000	3.910	4.000	3.910	4.070	174,000	714,400	4.1057	3.717	3.633	3.717	3.633	3.782	187,260	3.8150	-1.72%
2018-01-30	4.070	3.960	4.130	3.860	4.300	395,000	1,649,460	4.1758	3.782	3.680	3.838	3.587	3.996	425,101	3.8802	0.49%
2018-01-29	4.050	4.050	4.060	3.800	4.160	154,000	601,420	3.9053	3.763	3.763	3.773	3.531	3.865	165,736	3.6288	0.50%
2018-01-26	4.030	3.850	4.030	3.770	4.050	20,000	78,050	3.9025	3.745	3.577	3.745	3.503	3.763	21,524	3.6262	1.26%
2018-01-25	3.980	3.750	3.990	3.600	3.990	68,000	265,470	3.9040	3.698	3.484	3.707	3.345	3.707	73,182	3.6275	0.00%
2018-01-24	3.980	3.100	4.000	3.960	4.000	24,000	95,370	3.9738	3.698	2.880	3.717	3.680	3.717	25,829	3.6924	-1.97%
2018-01-23	4.060	4.030	4.060	4.060	4.060	53,000	215,180	4.0600	3.773	3.745	3.773	3.773	3.773	57,039	3.7725	0.00%
2018-01-22	4.060	3.980	4.060	4.080	4.080	1,000	4,080	4.0800	3.773	3.698	3.773	3.791	3.791	1,076	3.7911	2.27%
2018-01-19	3.970	3.910	4.000	3.910	3.990	591,000	2,309,220	3.9073	3.689	3.633	3.717	3.633	3.707	636,037	3.6306	-0.75%
2018-01-18	4.000	3.810	4.000	3.970	4.000	205,000	819,750	3.9988	3.717	3.540	3.717	3.689	3.717	220,622	3.7156	0.76%
2018-01-17	3.970	3.850	3.970	3.700	4.000	49,000	190,850	3.8949	3.689	3.577	3.689	3.438	3.717	52,734	3.6191	1.79%
2018-01-16	3.900	3.460	3.900	3.650	3.900	72,000	266,500	3.7014	3.624	3.215	3.624	3.392	3.624	77,487	3.4393	4.00%
2018-01-15	3.750	3.620	3.750	3.790	3.800	201,000	763,780	3.7999	3.484	3.364	3.484	3.522	3.531	216,317	3.5308	-1.32%
2018-01-12	3.800	3.730	3.800	3.800	3.800	167,000	634,600	3.8000	3.531	3.466	3.531	3.531	3.531	179,726	3.5309	2.43%
2018-01-11	3.710	-	3.810	3.700	3.880	472,000	1,804,510	3.8231	3.447	-	3.540	3.438	3.605	507,969	3.5524	1.37%
2018-01-10	3.660	3.450	3.660	3.620	3.790	53,000	199,420	3.7626	3.401	3.206	3.401	3.364	3.522	57,039	3.4962	-3.68%
2018-01-09	3.800	3.800	3.900	3.800	4.100	976,000	3,947,990	4.0451	3.531	3.531	3.624	3.531	3.810	1,050,376	3.7586	-7.32%
2018-01-08	4.100	3.850	4.100	3.290	4.100	904,000	3,158,780	3.4942	3.810	3.577	3.810	3.057	3.810	972,889	3.2468	32.26%
2018-01-05	3.100	3.070	3.270	3.100	3.100	5,000	15,500	3.1000	2.880	2.853	3.038	2.880	2.880	5,381	2.8805	1.31%
2018-01-04	3.060	2.900	3.100	-	-	0	0	-	2.843	2.695	2.880	-	-	0	-	0.00%
2018-01-03	3.060	3.060	3.230	-	-	0	0	-	2.843	2.843	3.001	-	-	0	-	0.99%
2018-01-02	3.030	3.030	3.150	3.020	3.150	95,000	293,130	3.0856	2.815	2.815	2.927	2.806	2.927	102,239	2.8671	-8.18%
2017-12-29	3.300	3.050	3.300	3.000	3.300	555,000	1,724,970	3.1081	3.066	2.834	3.066	2.788	3.066	597,294	2.8880	14.98%
2017-12-28	2.870	2.870	2.980	2.850	2.850	1,000	2,850	2.8500	2.667	2.667	2.769	2.648	2.648	1,076	2.6482	-6.82%
2017-12-27	3.080	2.870	3.080	2.860	3.090	21,000	64,400	3.0667	2.862	2.667	2.862	2.657	2.871	22,600	2.8495	2.67%
2017-12-22	3.000	2.820	3.000	3.000	3.100	22,000	66,510	3.0232	2.788	2.620	2.788	2.788	2.880	23,677	2.8091	0.00%
2017-12-21	3.000	2.900	3.000	2.880	3.050	7,512,000	22,649,080	3.0151	2.788	2.695	2.788	2.676	2.834	8,084,453	2.8016	3.45%
2017-12-20	2.900	2.800	2.900	2.900	2.900	2,000	5,800	2.9000	2.695	2.602	2.695	2.695	2.695	2,152	2.6947	0.00%
2017-12-19	2.900	2.680	2.900	-	-	0	0	-	2.695	2.490	2.695	-	-	0	-	0.00%
2017-12-18	2.900	2.770	2.900	-	-	2,000	5,600	2.8000	2.695	2.574	2.695	-	-	2,152	2.6017	0.00%
2017-12-15	2.900	2.760	2.930	2.740	2.900	93,000	263,240	2.8305	2.695	2.565	2.723	2.546	2.695	100,087	2.6301	6.62%
2017-12-14	2.720	2.680	2.750	2.600	2.750	47,000	127,260	2.7077	2.527	2.490	2.555	2.416	2.555	50,582	2.5159	0.74%
2017-12-13	2.700	2.680	2.700	2.670	2.730	14,000	37,610	2.6864	2.509	2.490	2.509	2.481	2.537	15,067	2.4962	0.75%
2017-12-12	2.680	2.680	2.730	2.560	2.610	34,000	87,960	2.5871	2.490	2.490	2.537	2.379	2.425	36,591	2.4039	-0.74%
2017-12-11	2.700	2.580	2.770	-	-	0	0	-	2.509	2.397	2.574	-	-	0	-	0.00%
2017-12-08	2.700	2.700	2.710	2.700	2.710	2,000	5,410	2.7050	2.509	2.509	2.518	2.509	2.518	2,152	2.5135	-2.88%
2017-12-07	2.780	2.650	2.840	2.650	2.880	5,000	14,040	2.8080	2.583	2.462	2.639	2.462	2.676	5,381	2.6092	3.35%
2017-12-06	2.690	2.550	2.680	2.700	2.950	34,000	94,820	2.7888	2.500	2.369	2.490	2.509	2.741	36,591	2.5913	-5.94%
2017-12-05	2.860	2.860	2.870	2.850	2.880	11,000	31,490	2.8627	2.657	2.657	2.667	2.648	2.676	11,838	2.6600	2.14%
2017-12-04	2.800	2.650	2.800	2.510	2.850	51,000	135,370	2.6543	2.602	2.462	2.602	2.332	2.648	54,886	2.4664	2.19%
2017-12-01	2.740	2.740	2.920	2.500	3.100	4,031,000	12,032,100	2.9849	2.546	2.546	2.713	2.323	2.880	4,338,183	2.7735	9.60%
2017-11-30	2.500	2.400	2.520	2.400	2.500	27,000	67,160	2.4874	2.323	2.230	2.342	2.230	2.323	29,058	2.3113	2.04%
2017-11-29	2.450	2.380	2.480	2.280	2.450	2,644,000	6,060,110	2.2920	2.277	2.211	2.304	2.119	2.277	2,845,486	2.1297	-1.21%
2017-11-28	2.480	2.400	2.480	2.200	2.650	1,081,000	2,399,980	2.2201	2.304	2.230	2.304	2.044	2.462	1,163,378	2.0629	-4.25%
2017-11-27	2.590	2.430	2.590	2.360	2.590	36,000	89,370	2.4825	2.407	2.258	2.407	2.193	2.407	38,743	2.3067	9.75%
2017-11-24	2.360	2.310	2.380	2.280	2.400	73,000	172,270	2.3599	2.193	2.146	2.211	2.119	2.230	78,563	2.1928	10.28%
2017-11-23	2.140	2.140	2.350	2.140	2.500	124,000	298,900	2.4105	1.988	1.988	2.184	1.988	2.323	133,449	2.2398	1.42%
2017-11-22	2.110	2.100	2.110	2.110	2.590	223,000	492,370	2.2079	1.961	1.951	1.961	1.961	2.407	239,994	2.0516	-13.52%
2017-11-21	2.440	2.440	2.540	2.410	2.410	3,000	7,230	2.4100	2.267	2.267	2.360	2.239	2.239	3,229	2.2394	7.49%
2017-11-20	2.270	2.200	2.300	2.260	2.480	94,000	227,950	2.4250	2.109	2.044	2.137	2.100	2.304	101,163	2.2533	-5.42%
2017-11-17	2.400	2.320	2.400	2.450	2.450	1,000	2,450	2.4500	2.230	2.156	2.230	2.277	2.277	1,076	2.2765	-10.45%
2017-11-16	2.680	2.450	2.720	-	-	0	0	-	2.490	2.277	2.527	-	-	0	-	0.00%
2017-11-15	2.680	2.680	2.690	2.600	2.750	35,000	92,580	2.6451	2.490	2.490	2.500	2.416	2.555	37,667	2.4578	5.10%
2017-11-14	2.550	-	2.550	2.550	2.550	8,000	20,400	2.5500	2.369	-	2.369	2.369	2.369	8,610	2.3694	0.00%
2017-11-13	2.550	2.440	2.550	2.550	2.550	7,000	17,850	2.5500	2.369	2.267	2.369	2.369	2.369	7,533	2.3694	1.59%
2017-11-10	2.510	2.460	2.520	2.510	2.510	2,000	5,020	2.5100	2.332	2.286	2.342	2.332	2.332	2,152	2.3323	-0.40%
2017-11-09	2.520	2.300	2.520	2.500	2.520	20,000	50,140	2.5070	2.342	2.137	2.342	2.323	2.342	21,524	2.3295	0.00%
2017-11-08	2.520	2.300	2.520	2.520	2.520	48,000	120,960	2.5200	2.342	2.137	2.342	2.342	2.342	51,658	2.3416	0.00%
2017-11-07	2.520	2.520	2.650	2.520	2.650	34,000	87,590	2.5762	2.342	2.342	2.462	2.342	2.462	36,591	2.3938	0.80%
2017-11-06	2.500	2.500	2.750	2.490	2.500	18,000	44,960	2.4978	2.323	2.323	2.555	2.314	2.323	19,372	2.3209	0.00%
2017-11-03	2.500	2.350	2.740	-	-	0	0	-	2.323	2.184	2.546	-	-	0	-	0.00%
2017-11-02	2.500	2.350	2.730	-	-	0	0	-	2.323	2.184	2.537	-	-	0	-	0.00%
2017-11-01	2.500	2.350	2.730	-	-	0	0	-	2.323	2.184	2.537	-	-	0	-	0.00%
2017-10-31	2.500	2.500	2.750	2.500	2.500	4,000	10,000	2.5000	2.323	2.323	2.555	2.323	2.323	4,305	2.3230	0.00%
2017-10-30	2.500	2.330	2.500	-	-	0	0	-	2.323	2.165	2.323	-	-	0	-	0.00%
2017-10-27	2.500	2.320	2.740	2.500	2.500	3,000	7,500	2.5000	2.323	2.156	2.546	2.323	2.323	3,229	2.3230	-0.40%
2017-10-26	2.510	2.500	2.700	-	-	0	0	-	2.332	2.323	2.509	-	-	0	-	0.00%
2017-10-25	2.510	2.500	2.700	2.510	2.510	1,000	2,510	2.5100	2.332	2.323	2.509	2.332	2.332	1,076	2.3323	0.40%
2017-10-24	2.500	2.500	2.700	2.500	2.510	7,000	17,550	2.5071	2.323	2.323	2.509	2.323	2.332	7,533	2.3296	-4.21%
2017-10-23	2.610	2.500	2.710	-	-	0	0	-	2.425	2.323	2.518	-	-	0	-	-0.00%
2017-10-20	2.650	2.510	2.650	-	-	0	0	-	2.425	2.297	2.425	-	-	0	-	0.00%
2017-10-19	2.650	2.500	2.700	-	-	0	0	-	2.425	2.288	2.471	-	-	0	-	0.00%
2017-10-18	2.650	2.210	2.700	-	-	0	0	-	2.425	2.023	2.471	-	-	0	-	0.00%
2017-10-17	2.650	2.400	2.700	2.650	2.650	38,000	100,700	2.6500	2.425	2.196	2.471	2.425	2.425	41,523	2.4252	0.38%
2017-10-16	2.640	2.400	2.690	-	-	0	0	-	2.416	2.196	2.462	-	-	0	-	0.00%
2017-10-13	2.640	2.610	2.730	-	-	0	0	-	2.416	2.389	2.498	-	-	0	-	0.00%
2017-10-12	2.640	2.220	2.650	2.640	2.640	9,000	23,760	2.6400	2.416	2.032	2.425	2.416	2.416	9,834	2.4160	3.13%
2017-10-11	2.560	2.500	2.650	-	-	0	0	-	2.343	2.288	2.425	-	-	0	-	0.00%
2017-10-10	2.560	2.560	2.650	2.520	2.550	3,000	7,620	2.5400	2.343	2.343	2.425	2.306	2.334	3,278	2.3245	0.00%
2017-10-09	2.560	2.560	2.850	2.560	2.560	4,000	10,240	2.5600	2.343	2.343	2.608	2.343	2.343	4,371	2.3428	-1.16%
2017-10-06	2.590	2.500	2.590	2.590	2.600	11,000	28,500	2.5909	2.370	2.288	2.370	2.370	2.379	12,020	2.3711	-5.82%
2017-10-04	2.750	2.600	2.900	-	-	0	0	-	2.517	2.379	2.654	-	-	0	-	0.00%
2017-10-03	2.750	2.600	2.830	-	-	0	0	-	2.517	2.379	2.590	-	-	0	-	0.00%
2017-09-29	2.750	2.350	2.750	-	-	0	0	-	2.517	2.151	2.517	-	-	0	-	0.00%
2017-09-28	2.750	2.600	2.800	-	-	0	0	-	2.517	2.379	2.562	-	-	0	-	0.00%
2017-09-27	2.750	2.700	2.840	2.710	2.750	22,000	60,100	2.7318	2.517	2.471	2.599	2.480	2.517	24,039	2.5001	1.10%
2017-09-26	2.720	2.700	2.890	-	-	0	0	-	2.489	2.471	2.645	-	-	0	-	0.00%
2017-09-25	2.720	2.700	2.890	2.700	2.720	98,000	266,420	2.7186	2.489	2.471	2.645	2.471	2.489	107,084	2.4879	-0.73%
2017-09-22	2.740	2.740	2.850	2.730	2.730	21,000	57,340	2.7305	2.508	2.508	2.608	2.498	2.498	22,947	2.4988	-3.86%
2017-09-21	2.850	2.710	2.920	2.830	2.930	90,000	255,800	2.8422	2.608	2.480	2.672	2.590	2.681	98,343	2.6011	-1.72%
2017-09-20	2.900	2.820	2.900	2.900	2.900	20,000	58,000	2.9000	2.654	2.581	2.654	2.654	2.654	21,854	2.6540	0.00%
2017-09-19	2.900	2.730	2.990	-	-	0	0	-	2.654	2.498	2.736	-	-	0	-	0.00%
2017-09-18	2.900	2.690	2.900	2.850	2.900	36,000	103,390	2.8719	2.654	2.462	2.654	2.608	2.654	39,337	2.6283	5.07%
2017-09-15	2.760	2.690	2.760	2.730	2.770	21,000	58,130	2.7681	2.526	2.462	2.526	2.498	2.535	22,947	2.5333	4.15%
2017-09-14	2.650	2.610	2.730	2.650	2.690	4,000	10,720	2.6800	2.425	2.389	2.498	2.425	2.462	4,371	2.4526	-2.93%
2017-09-13	2.730	2.690	2.730	2.730	2.900	75,000	210,670	2.8089	2.498	2.462	2.498	2.498	2.654	81,952	2.5706	-2.15%
2017-09-12	2.790	2.600	2.800	2.750	2.800	77,000	214,230	2.7822	2.553	2.379	2.562	2.517	2.562	84,138	2.5462	4.10%
2017-09-11	2.680	2.680	2.770	-	-	0	0	-	2.453	2.453	2.535	-	-	0	-	0.75%
2017-09-08	2.660	2.660	2.740	2.580	2.660	72,000	188,880	2.6233	2.434	2.434	2.508	2.361	2.434	78,674	2.4008	3.50%
2017-09-07	2.570	2.550	2.680	2.570	2.570	5,000	12,850	2.5700	2.352	2.334	2.453	2.352	2.352	5,463	2.3520	-4.10%
2017-09-06	2.680	2.620	2.700	2.620	2.680	94,000	250,760	2.6677	2.453	2.398	2.471	2.398	2.453	102,714	2.4413	0.75%
2017-09-05	2.660	2.480	2.700	2.480	2.680	117,000	311,270	2.6604	2.434	2.270	2.471	2.270	2.453	127,846	2.4347	4.31%
2017-09-04	2.550	2.550	2.680	2.550	2.550	10,000	25,500	2.5500	2.334	2.334	2.453	2.334	2.334	10,927	2.3337	-4.85%
2017-09-01	2.680	2.230	2.680	2.620	2.680	20,000	53,060	2.6530	2.453	2.041	2.453	2.398	2.453	21,854	2.4279	3.08%
2017-08-31	2.600	2.280	2.620	2.600	2.600	132,000	343,200	2.6000	2.379	2.087	2.398	2.379	2.379	144,236	2.3794	4.00%
2017-08-30	2.500	2.250	2.500	-	-	0	0	-	2.288	2.059	2.288	-	-	0	-	0.00%
2017-08-29	2.500	2.270	2.610	2.500	2.500	2,000	5,000	2.5000	2.288	2.077	2.389	2.288	2.288	2,185	2.2879	0.00%
2017-08-28	2.500	2.250	2.610	2.500	2.500	3,000	7,500	2.5000	2.288	2.059	2.389	2.288	2.288	3,278	2.2879	-4.58%
2017-08-25	2.620	2.250	2.660	-	-	0	0	-	2.398	2.059	2.434	-	-	0	-	0.00%
2017-08-24	2.620	2.250	2.680	-	-	0	0	-	2.398	2.059	2.453	-	-	0	-	0.00%
2017-08-22	2.620	2.320	2.650	2.500	2.620	23,000	58,980	2.5643	2.398	2.123	2.425	2.288	2.398	25,132	2.3468	4.80%
2017-08-21	2.500	2.500	2.550	2.400	2.500	13,000	32,200	2.4769	2.288	2.288	2.334	2.196	2.288	14,205	2.2668	3.73%
2017-08-18	2.410	2.410	2.500	2.240	2.560	44,000	106,560	2.4218	2.206	2.206	2.288	2.050	2.343	48,079	2.2164	-4.37%
2017-08-17	2.520	2.520	2.570	2.470	2.520	31,000	77,260	2.4923	2.306	2.306	2.352	2.260	2.306	33,874	2.2808	3.70%
2017-08-16	2.430	2.220	2.470	2.400	2.460	37,000	89,700	2.4243	2.224	2.032	2.260	2.196	2.251	40,430	2.2187	1.25%
2017-08-15	2.400	2.250	2.400	2.420	2.420	28,000	67,760	2.4200	2.196	2.059	2.196	2.215	2.215	30,596	2.2147	9.09%
2017-08-14	2.200	-	2.440	-	-	0	0	-	2.013	-	2.233	-	-	0	-	0.00%
2017-08-11	2.200	2.200	2.420	-	-	0	0	-	2.013	2.013	2.215	-	-	0	-	0.00%
2017-08-10	2.200	2.200	2.430	-	-	0	0	-	2.013	2.013	2.224	-	-	0	-	0.00%
2017-08-09	2.200	2.190	2.500	2.190	2.250	39,000	86,000	2.2051	2.013	2.004	2.288	2.004	2.059	42,615	2.0181	-2.65%
2017-08-08	2.260	2.260	2.500	-	-	0	0	-	2.068	2.068	2.288	-	-	0	-	0.44%
2017-08-07	2.250	2.250	2.380	2.240	2.250	37,000	83,190	2.2484	2.059	2.059	2.178	2.050	2.059	40,430	2.0576	-2.17%
2017-08-04	2.300	2.260	2.300	2.300	2.300	9,000	20,700	2.3000	2.105	2.068	2.105	2.105	2.105	9,834	2.1049	-2.54%
2017-08-03	2.360	2.360	2.380	-	-	0	0	-	2.160	2.160	2.178	-	-	0	-	3.96%
2017-08-02	2.270	2.270	2.280	2.250	2.270	90,000	203,950	2.2661	2.077	2.077	2.087	2.059	2.077	98,343	2.0739	-1.73%
2017-08-01	2.310	2.260	2.550	-	-	0	0	-	2.114	2.068	2.334	-	-	0	-	0.00%
2017-07-31	2.310	2.310	2.550	2.300	2.300	1,000	2,300	2.3000	2.114	2.114	2.334	2.105	2.105	1,093	2.1049	0.43%
2017-07-28	2.300	2.300	2.500	2.250	2.290	41,000	92,900	2.2659	2.105	2.105	2.288	2.059	2.096	44,801	2.0736	-3.77%
2017-07-27	2.390	2.300	2.390	-	-	0	0	-	2.187	2.105	2.187	-	-	0	-	0.00%
2017-07-26	2.390	2.310	2.400	2.390	2.400	62,000	148,680	2.3981	2.187	2.114	2.196	2.187	2.196	67,747	2.1946	-1.24%
2017-07-25	2.420	2.410	2.420	2.420	2.450	21,000	51,180	2.4371	2.215	2.206	2.215	2.215	2.242	22,947	2.2304	-1.22%
2017-07-24	2.450	2.400	2.450	2.400	2.450	27,000	64,890	2.4033	2.242	2.196	2.242	2.196	2.242	29,503	2.1994	-2.00%
2017-07-21	2.500	2.380	2.500	2.380	2.500	66,000	162,660	2.4645	2.288	2.178	2.288	2.178	2.288	72,118	2.2555	0.00%
2017-07-20	2.500	2.450	2.550	2.500	2.800	61,000	159,100	2.6082	2.288	2.242	2.334	2.288	2.562	66,655	2.3869	0.00%
2017-07-19	2.500	2.500	2.700	2.500	2.500	14,000	35,000	2.5000	2.288	2.288	2.471	2.288	2.288	15,298	2.2879	-4.58%
2017-07-18	2.620	2.460	2.800	2.620	2.620	19,000	49,780	2.6200	2.398	2.251	2.562	2.398	2.398	20,761	2.3977	0.00%
2017-07-17	2.620	2.590	2.800	2.620	2.620	4,000	10,480	2.6200	2.398	2.370	2.562	2.398	2.398	4,371	2.3977	-2.24%
2017-07-14	2.680	2.500	2.680	2.680	2.680	6,000	16,080	2.6800	2.453	2.288	2.453	2.453	2.453	6,556	2.4526	0.00%
2017-07-13	2.680	2.680	2.800	2.650	2.660	6,000	15,910	2.6517	2.453	2.453	2.562	2.425	2.434	6,556	2.4267	-4.29%
2017-07-12	2.800	2.720	2.890	-	-	0	0	-	2.562	2.489	2.645	-	-	0	-	0.00%
2017-07-11	2.800	2.700	2.800	2.800	2.900	16,000	46,160	2.8850	2.562	2.471	2.562	2.562	2.654	17,483	2.6403	-0.71%
2017-07-10	2.820	2.800	2.880	-	-	0	0	-	2.581	2.562	2.636	-	-	0	-	0.00%
2017-07-07	2.820	2.790	2.850	-	-	0	0	-	2.581	2.553	2.608	-	-	0	-	0.00%
2017-07-06	2.820	2.790	2.820	2.840	2.850	7,000	19,900	2.8429	2.581	2.553	2.581	2.599	2.608	7,649	2.6017	-1.05%
2017-07-05	2.850	2.790	2.850	2.840	2.850	15,000	42,620	2.8413	2.608	2.553	2.608	2.599	2.608	16,390	2.6003	2.15%
2017-07-04	2.790	2.690	2.850	-	-	0	0	-	2.553	2.462	2.608	-	-	0	-	0.00%
2017-07-03	2.790	2.690	2.790	-	-	0	0	-	2.553	2.462	2.553	-	-	0	-	0.00%
2017-06-30	2.790	2.660	2.850	-	-	0	0	-	2.553	2.434	2.608	-	-	0	-	0.00%
2017-06-29	2.790	2.790	2.800	2.790	2.820	7,000	19,620	2.8029	2.553	2.553	2.562	2.553	2.581	7,649	2.5651	-3.13%
2017-06-28	2.880	2.670	2.880	2.660	3.000	136,000	397,600	2.9235	2.636	2.443	2.636	2.434	2.745	148,607	2.6755	8.27%
2017-06-27	2.660	2.650	2.790	2.650	2.930	314,000	851,950	2.7132	2.434	2.425	2.553	2.425	2.681	343,107	2.4830	-11.33%
2017-06-26	3.000	2.910	3.100	3.000	3.000	5,000	15,000	3.0000	2.745	2.663	2.837	2.745	2.745	5,463	2.7455	2.74%
2017-06-23	2.920	2.920	2.970	2.900	3.030	14,000	41,100	2.9357	2.672	2.672	2.718	2.654	2.773	15,298	2.6867	-2.34%
2017-06-22	2.990	2.900	2.990	2.900	3.000	47,000	136,790	2.9104	2.736	2.654	2.736	2.654	2.745	51,357	2.6635	-1.97%
2017-06-21	3.050	2.920	3.090	3.020	3.050	4,000	12,110	3.0275	2.791	2.672	2.828	2.764	2.791	4,371	2.7707	0.99%
2017-06-20	3.020	3.000	3.080	2.900	3.020	12,000	35,220	2.9350	2.764	2.745	2.819	2.654	2.764	13,112	2.6860	-0.33%
2017-06-19	3.030	3.030	3.120	3.030	3.030	26,000	78,780	3.0300	2.773	2.773	2.855	2.773	2.773	28,410	2.7730	-3.50%
2017-06-16	3.140	3.100	3.140	3.140	3.140	20,000	62,800	3.1400	2.874	2.837	2.874	2.874	2.874	21,854	2.8736	0.00%
2017-06-15	3.140	3.090	3.140	3.050	3.150	11,000	33,730	3.0664	2.874	2.828	2.874	2.791	2.883	12,020	2.8062	-1.26%
2017-06-14	3.180	3.050	3.180	3.180	3.180	10,000	31,800	3.1800	2.910	2.791	2.910	2.910	2.910	10,927	2.9102	0.32%
2017-06-13	3.170	3.050	3.180	3.150	3.180	38,000	120,560	3.1726	2.901	2.791	2.910	2.883	2.910	41,523	2.9035	-1.55%
2017-06-12	3.220	3.050	3.280	-	-	0	0	-	2.947	2.791	3.002	-	-	0	-	0.00%
2017-06-09	3.220	3.220	3.250	3.220	3.350	95,000	309,130	3.2540	2.947	2.947	2.974	2.947	3.066	103,806	2.9779	-2.42%
2017-06-08	3.300	3.300	3.400	3.220	3.400	132,000	447,420	3.3895	3.020	3.020	3.112	2.947	3.112	144,236	3.1020	-2.94%
2017-06-07	3.400	3.400	3.500	3.130	3.400	44,000	141,340	3.2123	3.112	3.112	3.203	2.864	3.112	48,079	2.9398	3.03%
2017-06-06	3.300	3.100	3.300	-	-	0	0	-	3.020	2.837	3.020	-	-	0	-	0.00%
2017-06-05	3.300	3.100	3.300	-	-	0	0	-	3.020	2.837	3.020	-	-	0	-	0.00%
2017-06-02	3.300	3.130	3.300	3.100	3.300	43,000	139,350	3.2407	3.020	2.864	3.020	2.837	3.020	46,986	2.9658	0.30%
2017-06-01	3.290	3.180	3.290	3.270	3.300	20,000	65,730	3.2865	3.011	2.910	3.011	2.993	3.020	21,854	3.0077	-0.30%
2017-05-31	3.300	3.200	3.300	3.200	3.300	18,000	58,450	3.2472	3.020	2.929	3.020	2.929	3.020	19,669	2.9717	1.54%
2017-05-29	3.250	3.250	3.280	-	-	0	0	-	2.974	2.974	3.002	-	-	0	-	0.00%
2017-05-26	3.250	3.110	3.300	-	-	0	0	-	2.974	2.846	3.020	-	-	0	-	0.00%
2017-05-25	3.250	3.120	3.310	-	-	0	0	-	2.974	2.855	3.029	-	-	0	-	0.00%
2017-05-24	3.250	3.110	3.250	3.250	3.250	14,000	45,500	3.2500	2.974	2.846	2.974	2.974	2.974	15,298	2.9743	0.00%
2017-05-23	3.250	3.110	3.250	3.250	3.300	31,000	101,800	3.2839	2.974	2.846	2.974	2.974	3.020	33,874	3.0053	0.00%
2017-05-22	3.250	3.250	3.330	3.120	3.210	39,000	123,890	3.1767	2.974	2.974	3.048	2.855	2.938	42,615	2.9072	1.88%
2017-05-19	3.190	3.120	3.200	3.130	3.190	10,000	31,420	3.1420	2.919	2.855	2.929	2.864	2.919	10,927	2.8754	-3.33%
2017-05-18	3.300	3.100	3.490	3.100	3.300	5,000	15,840	3.1680	3.020	2.837	3.194	2.837	3.020	5,463	2.8992	4.43%
2017-05-17	3.160	3.150	3.330	3.160	3.160	2,000	6,320	3.1600	2.892	2.883	3.048	2.892	2.892	2,185	2.8919	-2.17%
2017-05-16	3.230	3.140	3.230	3.220	3.230	28,000	89,170	3.1846	2.956	2.874	2.956	2.947	2.956	30,596	2.9145	-0.62%
2017-05-15	3.250	3.160	3.360	3.240	3.250	6,000	19,490	3.2483	2.974	2.892	3.075	2.965	2.974	6,556	2.9728	1.25%
2017-05-12	3.210	3.150	3.210	3.130	3.210	5,000	15,780	3.1560	2.938	2.883	2.938	2.864	2.938	5,463	2.8883	-0.31%
2017-05-11	3.220	3.130	3.220	3.050	3.230	53,000	167,660	3.1634	2.947	2.864	2.947	2.791	2.956	57,913	2.8950	-2.42%
2017-05-10	3.300	3.220	3.350	-	-	0	0	-	3.020	2.947	3.066	-	-	0	-	0.00%
2017-05-09	3.300	3.200	3.300	3.290	3.300	14,000	46,150	3.2964	3.020	2.929	3.020	3.011	3.020	15,298	3.0168	0.00%
2017-05-08	3.300	3.220	3.300	-	-	0	0	-	3.020	2.947	3.020	-	-	0	-	0.00%
2017-05-05	3.300	3.230	3.300	3.270	3.310	60,000	196,580	3.2763	3.020	2.956	3.020	2.993	3.029	65,562	2.9984	-0.90%
2017-05-04	3.330	3.270	3.350	3.260	3.330	43,000	140,670	3.2714	3.048	2.993	3.066	2.983	3.048	46,986	2.9939	0.30%
2017-05-02	3.320	3.320	3.390	3.310	3.330	67,000	222,500	3.3209	3.038	3.038	3.102	3.029	3.048	73,211	3.0392	-1.19%
2017-04-28	3.360	3.360	3.390	3.320	3.360	21,000	70,160	3.3410	3.075	3.075	3.102	3.038	3.075	22,947	3.0575	-1.18%
2017-04-27	3.400	3.310	3.400	3.380	3.400	7,000	23,740	3.3914	3.112	3.029	3.112	3.093	3.112	7,649	3.1037	0.00%
2017-04-26	3.400	3.300	3.400	3.300	3.400	21,000	70,830	3.3729	3.112	3.020	3.112	3.020	3.112	22,947	3.0867	0.00%
2017-04-25	3.400	3.400	3.670	3.400	3.400	5,000	17,000	3.4000	3.112	3.112	3.359	3.112	3.112	5,463	3.1116	0.00%
2017-04-24	3.400	3.350	3.400	3.350	3.490	27,000	91,670	3.3952	3.112	3.066	3.112	3.066	3.194	29,503	3.1072	-2.58%
2017-04-21	3.490	3.360	3.490	3.350	3.490	164,000	551,910	3.3653	3.194	3.075	3.194	3.066	3.194	179,203	3.0798	5.12%
2017-04-20	3.320	3.310	3.600	3.320	3.400	18,000	60,300	3.3500	3.038	3.029	3.295	3.038	3.112	19,669	3.0658	-1.78%
2017-04-19	3.380	3.350	3.460	3.350	3.460	93,000	316,760	3.4060	3.093	3.066	3.166	3.066	3.166	101,621	3.1171	-4.25%
2017-04-18	3.530	3.580	3.610	3.480	3.900	369,000	1,346,830	3.6499	3.231	3.276	3.304	3.185	3.569	403,206	3.3403	0.86%
2017-04-13	3.500	3.470	3.500	3.260	4.400	5,090,000	19,277,650	3.7874	3.203	3.176	3.203	2.983	4.027	5,561,836	3.4661	8.36%
2017-04-12	3.230	3.150	3.230	3.050	3.500	249,000	820,540	3.2953	2.956	2.883	2.956	2.791	3.203	272,082	3.0158	6.60%
2017-04-11	3.030	3.030	3.090	3.030	3.060	71,000	215,620	3.0369	2.773	2.773	2.828	2.773	2.800	77,582	2.7793	-2.26%
2017-04-10	3.100	3.100	3.160	3.100	3.100	10,000	31,000	3.1000	2.837	2.837	2.892	2.837	2.837	10,927	2.8370	-0.32%
2017-04-07	3.110	3.080	3.160	3.020	3.200	195,000	605,680	3.1061	2.846	2.819	2.892	2.764	2.929	213,076	2.8426	-2.81%
2017-04-06	3.200	3.200	3.240	3.170	3.500	244,000	808,710	3.3144	2.929	2.929	2.965	2.901	3.203	266,618	3.0332	-8.57%
2017-04-05	3.500	3.420	3.500	3.000	3.560	1,193,000	3,998,930	3.3520	3.203	3.130	3.203	2.745	3.258	1,303,589	3.0676	21.53%
2017-04-03	2.880	2.880	3.040	2.880	2.950	119,000	343,010	2.8824	2.636	2.636	2.782	2.636	2.700	130,031	2.6379	0.00%
2017-03-31	2.880	2.810	2.950	-	-	0	0	-	2.636	2.572	2.700	-	-	0	-	0.00%
2017-03-30	2.880	2.800	2.900	-	-	0	0	-	2.636	2.562	2.654	-	-	0	-	0.00%
2017-03-29	2.880	2.800	2.950	-	-	0	0	-	2.636	2.562	2.700	-	-	0	-	0.00%
2017-03-28	2.880	2.880	2.950	-	-	0	0	-	2.636	2.636	2.700	-	-	0	-	0.00%
2017-03-27	2.880	2.870	3.000	2.870	3.040	46,000	132,490	2.8802	2.636	2.627	2.745	2.627	2.782	50,264	2.6359	-2.37%
2017-03-24	2.950	2.950	3.020	2.950	2.950	97,000	286,150	2.9500	2.700	2.700	2.764	2.700	2.700	105,992	2.6997	-0.34%
2017-03-23	2.960	2.950	3.040	-	-	0	0	-	2.709	2.700	2.782	-	-	0	-	0.00%
2017-03-22	2.960	2.960	3.010	2.880	2.880	18,000	51,840	2.8800	2.709	2.709	2.755	2.636	2.636	19,669	2.6357	-1.66%
2017-03-21	3.050	3.010	3.060	3.000	3.050	36,000	108,670	3.0186	2.755	2.719	2.764	2.709	2.755	39,860	2.7263	0.33%
2017-03-20	3.040	3.010	3.040	3.060	3.070	8,000	24,500	3.0625	2.746	2.719	2.746	2.764	2.773	8,858	2.7659	-0.65%
2017-03-17	3.060	3.020	3.070	3.050	3.060	58,000	176,990	3.0516	2.764	2.728	2.773	2.755	2.764	64,219	2.7560	2.00%
2017-03-16	3.000	2.960	3.090	3.000	3.100	81,000	246,960	3.0489	2.709	2.673	2.791	2.709	2.800	89,685	2.7536	-1.64%
2017-03-15	3.050	3.010	3.070	-	-	0	0	-	2.755	2.719	2.773	-	-	0	-	0.00%
2017-03-14	3.050	3.030	3.080	3.050	3.100	65,000	200,000	3.0769	2.755	2.737	2.782	2.755	2.800	71,969	2.7790	0.99%
2017-03-13	3.020	3.000	3.120	3.020	3.020	9,000	27,180	3.0200	2.728	2.709	2.818	2.728	2.728	9,965	2.7276	2.37%
2017-03-10	2.950	2.940	3.000	2.950	2.950	7,000	20,650	2.9500	2.664	2.655	2.709	2.664	2.664	7,751	2.6643	0.68%
2017-03-09	2.930	2.900	2.970	2.930	2.970	134,000	394,530	2.9443	2.646	2.619	2.682	2.646	2.682	148,367	2.6591	-0.68%
2017-03-08	2.950	2.950	2.960	2.950	2.960	55,000	162,290	2.9507	2.664	2.664	2.673	2.664	2.673	60,897	2.6650	0.00%
2017-03-07	2.950	2.930	2.980	2.940	3.140	122,000	363,190	2.9770	2.664	2.646	2.691	2.655	2.836	135,081	2.6887	0.68%
2017-03-06	2.930	2.900	2.950	2.920	2.950	84,000	245,640	2.9243	2.646	2.619	2.664	2.637	2.664	93,006	2.6411	0.34%
2017-03-03	2.920	2.920	2.940	2.910	2.920	7,000	20,400	2.9143	2.637	2.637	2.655	2.628	2.637	7,751	2.6321	-0.68%
2017-03-02	2.940	2.860	2.940	2.930	2.940	24,000	70,370	2.9321	2.655	2.583	2.655	2.646	2.655	26,573	2.6481	3.16%
2017-03-01	2.850	2.850	2.990	2.850	2.850	8,000	22,800	2.8500	2.574	2.574	2.700	2.574	2.574	8,858	2.5740	0.35%
2017-02-28	2.840	2.840	2.970	2.800	2.800	10,000	28,000	2.8000	2.565	2.565	2.682	2.529	2.529	11,072	2.5289	1.43%
2017-02-27	2.800	2.780	3.000	2.800	2.850	58,000	163,800	2.8241	2.529	2.511	2.709	2.529	2.574	64,219	2.5507	-1.41%
2017-02-24	2.840	2.820	2.850	2.850	2.890	62,000	177,030	2.8553	2.565	2.547	2.574	2.574	2.610	68,648	2.5788	-1.73%
2017-02-23	2.890	2.890	2.980	2.880	2.880	10,000	28,800	2.8800	2.610	2.610	2.691	2.601	2.601	11,072	2.6011	1.40%
2017-02-22	2.850	2.850	2.950	2.850	2.950	152,000	436,710	2.8731	2.574	2.574	2.664	2.574	2.664	168,297	2.5949	0.00%
2017-02-21	2.850	2.850	2.910	2.850	2.920	181,000	522,380	2.8861	2.574	2.574	2.628	2.574	2.637	200,407	2.6066	-1.72%
2017-02-20	2.900	2.900	3.000	2.900	2.990	55,000	162,680	2.9578	2.619	2.619	2.709	2.619	2.700	60,897	2.6714	-3.01%
2017-02-17	2.990	2.950	3.000	2.990	3.000	59,000	176,500	2.9915	2.700	2.664	2.709	2.700	2.709	65,326	2.7018	2.75%
2017-02-16	2.910	2.910	3.000	2.900	2.910	10,000	29,030	2.9030	2.628	2.628	2.709	2.619	2.628	11,072	2.6219	-1.69%
2017-02-15	2.960	2.900	3.000	2.900	2.960	23,000	66,880	2.9078	2.673	2.619	2.709	2.619	2.673	25,466	2.6262	1.37%
2017-02-14	2.920	2.920	3.000	2.900	2.920	34,000	98,710	2.9032	2.637	2.637	2.709	2.619	2.637	37,645	2.6221	-1.68%
2017-02-13	2.970	2.950	3.010	2.920	2.970	29,000	85,400	2.9448	2.682	2.664	2.719	2.637	2.682	32,109	2.6597	-0.67%
2017-02-10	2.990	2.950	3.040	2.990	2.990	10,000	29,900	2.9900	2.700	2.664	2.746	2.700	2.700	11,072	2.7005	0.00%
2017-02-09	2.990	2.970	2.990	2.970	3.040	20,000	60,590	3.0295	2.700	2.682	2.700	2.682	2.746	22,144	2.7361	-1.64%
2017-02-08	3.040	3.000	3.050	2.970	3.040	77,000	232,280	3.0166	2.746	2.709	2.755	2.682	2.746	85,256	2.7245	1.67%
2017-02-07	2.990	2.980	2.990	2.920	3.040	96,000	291,300	3.0344	2.700	2.691	2.700	2.637	2.746	106,293	2.7405	0.00%
2017-02-06	2.990	2.980	3.070	2.980	3.050	45,000	136,840	3.0409	2.700	2.691	2.773	2.691	2.755	49,825	2.7464	-2.61%
2017-02-03	3.070	3.070	3.090	2.990	3.080	598,000	1,831,700	3.0630	2.773	2.773	2.791	2.700	2.782	662,117	2.7664	-2.54%
2017-02-02	3.150	3.100	3.190	3.100	3.150	6,000	18,750	3.1250	2.845	2.800	2.881	2.800	2.845	6,643	2.8224	3.62%
2017-02-01	3.040	3.030	3.100	-	-	0	0	-	2.746	2.737	2.800	-	-	0	-	0.00%
2017-01-27	3.040	3.040	3.100	3.040	3.040	20,000	60,800	3.0400	2.746	2.746	2.800	2.746	2.746	22,144	2.7456	0.00%
2017-01-26	3.040	3.020	3.040	3.040	3.100	22,000	67,160	3.0527	2.746	2.728	2.746	2.746	2.800	24,359	2.7571	-1.94%
2017-01-25	3.100	3.020	3.100	3.010	3.190	79,000	242,540	3.0701	2.800	2.728	2.800	2.719	2.881	87,470	2.7728	-4.62%
2017-01-24	3.250	3.250	3.330	3.190	3.250	48,000	153,640	3.2008	2.935	2.935	3.008	2.881	2.935	53,147	2.8909	4.84%
2017-01-23	3.100	3.000	3.180	-	-	0	0	-	2.800	2.709	2.872	-	-	0	-	0.00%
2017-01-20	3.100	3.010	3.110	3.000	3.190	59,000	181,580	3.0776	2.800	2.719	2.809	2.709	2.881	65,326	2.7796	2.99%
2017-01-19	3.010	3.010	3.120	3.010	3.080	718,000	2,155,210	3.0017	2.719	2.719	2.818	2.719	2.782	794,984	2.7110	-3.83%
2017-01-18	3.130	3.100	3.150	3.070	3.130	62,000	193,340	3.1184	2.827	2.800	2.845	2.773	2.827	68,648	2.8164	0.97%
2017-01-17	3.100	3.100	3.120	3.060	3.100	122,000	374,770	3.0719	2.800	2.800	2.818	2.764	2.800	135,081	2.7744	0.00%
2017-01-16	3.100	3.100	3.150	3.000	3.100	286,000	868,380	3.0363	2.800	2.800	2.845	2.709	2.800	316,665	2.7423	3.33%
2017-01-13	3.000	3.000	3.050	2.940	3.050	438,000	1,313,750	2.9994	2.709	2.709	2.755	2.655	2.755	484,962	2.7090	3.45%
2017-01-12	2.900	2.900	2.960	2.900	2.970	16,000	47,100	2.9438	2.619	2.619	2.673	2.619	2.682	17,716	2.6587	0.00%
2017-01-11	2.900	2.800	2.900	2.840	3.050	244,000	711,790	2.9172	2.619	2.529	2.619	2.565	2.755	270,162	2.6347	3.57%
2017-01-10	2.800	2.700	2.800	2.910	2.920	14,000	40,780	2.9129	2.529	2.439	2.529	2.628	2.637	15,501	2.6308	-4.11%
2017-01-09	2.920	2.650	2.950	2.920	2.920	5,000	14,600	2.9200	2.637	2.393	2.664	2.637	2.637	5,536	2.6372	7.35%
2017-01-06	2.720	2.900	2.950	2.680	2.690	5,000	13,410	2.6820	2.457	2.619	2.664	2.420	2.430	5,536	2.4223	-2.16%
2017-01-05	2.780	2.770	2.840	2.710	2.780	11,000	30,180	2.7436	2.511	2.502	2.565	2.448	2.511	12,179	2.4780	2.58%
2017-01-04	2.710	2.710	2.870	2.610	2.770	56,000	150,010	2.6788	2.448	2.448	2.592	2.357	2.502	62,004	2.4193	-2.87%
2017-01-03	2.790	2.600	2.810	2.790	2.790	12,000	33,480	2.7900	2.520	2.348	2.538	2.520	2.520	13,287	2.5198	0.00%
2016-12-30	2.790	2.750	2.980	-	-	2,000	5,600	2.8000	2.520	2.484	2.691	-	-	2,214	2.5289	0.00%
2016-12-29	2.790	2.750	2.860	2.790	2.790	15,000	41,850	2.7900	2.520	2.484	2.583	2.520	2.520	16,608	2.5198	0.00%
2016-12-28	2.790	2.780	2.790	2.800	2.820	62,000	174,420	2.8132	2.520	2.511	2.520	2.529	2.547	68,648	2.5408	-0.71%
2016-12-23	2.810	2.810	2.960	2.810	2.820	6,000	16,880	2.8133	2.538	2.538	2.673	2.538	2.547	6,643	2.5409	0.00%
2016-12-22	2.810	2.700	2.960	2.810	2.810	16,000	44,960	2.8100	2.538	2.439	2.673	2.538	2.538	17,716	2.5379	0.00%
2016-12-21	2.810	2.760	2.950	-	-	0	0	-	2.538	2.493	2.664	-	-	0	-	0.00%
2016-12-20	2.810	2.750	2.950	2.810	2.830	10,000	28,120	2.8120	2.538	2.484	2.664	2.538	2.556	11,072	2.5397	-0.35%
2016-12-19	2.820	2.820	2.900	2.810	2.820	16,000	45,010	2.8131	2.547	2.547	2.619	2.538	2.547	17,716	2.5407	-1.74%
2016-12-16	2.870	2.870	2.960	2.850	2.980	43,000	123,550	2.8733	2.592	2.592	2.673	2.574	2.691	47,610	2.5950	-3.37%
2016-12-15	2.970	2.880	2.970	2.970	2.970	5,000	14,850	2.9700	2.682	2.601	2.682	2.682	2.682	5,536	2.6824	-0.34%
2016-12-14	2.980	2.840	3.030	-	-	0	0	-	2.691	2.565	2.737	-	-	0	-	0.00%
2016-12-13	2.980	3.010	3.040	2.970	2.980	20,000	59,560	2.9780	2.691	2.719	2.746	2.682	2.691	22,144	2.6896	-4.18%
2016-12-12	3.110	2.980	3.110	3.110	3.110	3,000	9,330	3.1100	2.809	2.691	2.809	2.809	2.809	3,322	2.8088	3.67%
2016-12-09	3.000	2.840	3.120	-	-	0	0	-	2.709	2.565	2.818	-	-	0	-	0.00%
2016-12-08	3.000	3.000	3.050	3.000	3.040	42,000	126,490	3.0117	2.709	2.709	2.755	2.709	2.746	46,503	2.7200	-0.33%
2016-12-07	3.010	3.010	3.090	2.930	3.050	17,000	51,530	3.0312	2.719	2.719	2.791	2.646	2.755	18,823	2.7376	-1.31%
2016-12-06	3.050	3.050	3.080	3.000	3.050	63,000	191,620	3.0416	2.755	2.755	2.782	2.709	2.755	69,755	2.7470	1.67%
2016-12-05	3.000	3.000	3.050	2.850	3.050	107,000	320,120	2.9918	2.709	2.709	2.755	2.574	2.755	118,472	2.7021	1.01%
2016-12-02	2.970	2.970	2.980	2.800	2.970	138,000	398,000	2.8841	2.682	2.682	2.691	2.529	2.682	152,796	2.6048	0.00%
2016-12-01	2.970	2.960	3.020	2.960	2.970	13,000	38,580	2.9677	2.682	2.673	2.728	2.673	2.682	14,394	2.6803	0.00%
2016-11-30	2.970	2.970	3.000	2.970	3.000	72,000	214,990	2.9860	2.682	2.682	2.709	2.682	2.709	79,720	2.6968	-1.00%
2016-11-29	3.000	3.000	3.050	2.960	3.000	73,000	217,610	2.9810	2.709	2.709	2.755	2.673	2.709	80,827	2.6923	0.67%
2016-11-28	2.980	2.980	3.040	2.960	2.980	16,000	47,580	2.9738	2.691	2.691	2.746	2.673	2.691	17,716	2.6858	-2.30%
2016-11-25	3.050	3.010	3.100	2.950	3.050	27,000	81,140	3.0052	2.755	2.719	2.800	2.664	2.755	29,895	2.7142	1.33%
2016-11-24	3.010	3.010	3.080	2.980	3.010	29,000	87,110	3.0038	2.719	2.719	2.782	2.691	2.719	32,109	2.7129	-2.27%
2016-11-23	3.080	2.960	3.150	3.080	3.100	110,000	340,680	3.0971	2.782	2.673	2.845	2.782	2.800	121,794	2.7972	-0.65%
2016-11-22	3.100	3.020	3.170	3.100	3.100	40,000	124,000	3.1000	2.800	2.728	2.863	2.800	2.800	44,289	2.7998	0.00%
2016-11-21	3.100	3.000	3.100	2.980	3.100	75,000	225,240	3.0032	2.800	2.709	2.800	2.691	2.800	83,041	2.7124	1.64%
2016-11-18	3.050	3.020	3.060	3.000	3.050	187,000	564,660	3.0196	2.755	2.728	2.764	2.709	2.755	207,050	2.7272	0.33%
2016-11-17	3.040	3.000	3.040	2.910	3.040	112,000	332,370	2.9676	2.746	2.709	2.746	2.628	2.746	124,009	2.6802	-1.94%
2016-11-16	3.100	3.000	3.100	2.900	3.190	1,424,000	4,314,660	3.0300	2.800	2.709	2.800	2.619	2.881	1,576,681	2.7365	3.68%
2016-11-15	2.990	2.950	3.000	2.700	3.000	1,877,000	5,607,900	2.9877	2.700	2.664	2.709	2.439	2.709	2,078,251	2.6984	12.83%
2016-11-14	2.650	2.580	2.650	2.320	2.750	908,000	2,344,980	2.5826	2.393	2.330	2.393	2.095	2.484	1,005,355	2.3325	15.22%
2016-11-11	2.300	2.200	2.320	2.160	2.320	14,000	30,720	2.1943	2.077	1.987	2.095	1.951	2.095	15,501	1.9818	0.88%
2016-11-10	2.280	2.190	2.320	-	-	0	0	-	2.059	1.978	2.095	-	-	0	-	0.00%
2016-11-09	2.280	2.280	2.340	2.160	2.210	53,000	116,050	2.1896	2.059	2.059	2.113	1.951	1.996	58,683	1.9776	0.44%
2016-11-08	2.270	2.270	2.280	2.250	2.250	3,000	6,690	2.2300	2.050	2.050	2.059	2.032	2.032	3,322	2.0141	0.89%
2016-11-07	2.250	2.200	2.260	2.250	2.260	74,000	166,730	2.2531	2.032	1.987	2.041	2.032	2.041	81,934	2.0349	-0.44%
2016-11-04	2.260	2.180	2.290	-	-	0	0	-	2.041	1.969	2.068	-	-	0	-	0.00%
2016-11-03	2.260	2.170	2.260	2.130	2.330	41,000	92,160	2.2478	2.041	1.960	2.041	1.924	2.104	45,396	2.0301	-0.88%
2016-11-02	2.280	2.180	2.280	2.220	2.380	56,000	129,540	2.3132	2.059	1.969	2.059	2.005	2.150	62,004	2.0892	-0.44%
2016-11-01	2.290	2.240	2.290	2.290	2.290	2,000	4,580	2.2900	2.068	2.023	2.068	2.068	2.068	2,214	2.0682	0.00%
2016-10-31	2.290	2.290	2.380	2.280	2.290	105,000	239,950	2.2852	2.068	2.068	2.150	2.059	2.068	116,258	2.0639	-2.55%
2016-10-28	2.350	2.160	2.350	-	-	36,000	84,240	2.3400	2.122	1.951	2.122	-	-	39,860	2.1134	-0.42%
2016-10-27	2.360	2.180	2.360	-	-	0	0	-	2.131	1.969	2.131	-	-	0	-	0.00%
2016-10-26	2.360	2.250	2.360	2.280	2.380	8,000	18,440	2.3050	2.131	2.032	2.131	2.059	2.150	8,858	2.0818	1.29%
2016-10-25	2.330	2.330	2.420	2.310	2.310	3,000	6,930	2.3100	2.104	2.104	2.186	2.086	2.086	3,322	2.0863	0.87%
2016-10-24	2.310	2.280	2.420	-	-	0	0	-	2.086	2.059	2.186	-	-	0	-	0.00%
2016-10-20	2.350	2.300	2.380	2.270	2.350	58,000	132,800	2.2897	2.086	2.042	2.113	2.015	2.086	65,331	2.0327	-1.26%
2016-10-19	2.380	2.340	2.400	2.380	2.400	12,000	28,700	2.3917	2.113	2.077	2.131	2.113	2.131	13,517	2.1233	-0.83%
2016-10-18	2.400	2.310	2.440	2.300	2.400	19,000	44,600	2.3474	2.131	2.051	2.166	2.042	2.131	21,401	2.0840	2.13%
2016-10-17	2.350	2.280	2.350	-	-	0	0	-	2.086	2.024	2.086	-	-	0	-	0.00%
2016-10-14	2.350	2.320	2.420	2.350	2.350	15,000	35,250	2.3500	2.086	2.060	2.148	2.086	2.086	16,896	2.0863	0.86%
2016-10-13	2.330	2.330	2.450	2.330	2.330	7,000	16,310	2.3300	2.069	2.069	2.175	2.069	2.069	7,885	2.0686	-4.90%
2016-10-12	2.450	2.400	2.450	2.450	2.450	10,000	24,500	2.4500	2.175	2.131	2.175	2.175	2.175	11,264	2.1751	0.82%
2016-10-11	2.430	2.350	2.450	2.350	2.430	50,000	119,910	2.3982	2.157	2.086	2.175	2.086	2.157	56,320	2.1291	4.29%
2016-10-07	2.330	2.330	2.380	2.300	2.320	14,000	32,530	2.3236	2.069	2.069	2.113	2.042	2.060	15,769	2.0628	-1.69%
2016-10-06	2.370	2.300	2.390	2.370	2.380	14,000	33,280	2.3771	2.104	2.042	2.122	2.104	2.113	15,769	2.1104	1.28%
2016-10-05	2.340	2.320	2.360	2.300	2.340	8,000	18,530	2.3163	2.077	2.060	2.095	2.042	2.077	9,011	2.0563	2.63%
2016-10-04	2.280	2.250	2.330	2.250	2.340	21,000	47,840	2.2781	2.024	1.998	2.069	1.998	2.077	23,654	2.0225	1.33%
2016-10-03	2.250	2.250	2.340	2.250	2.250	1,000	2,250	2.2500	1.998	1.998	2.077	1.998	1.998	1,126	1.9975	0.00%
2016-09-30	2.250	2.230	2.250	2.170	2.280	102,000	228,080	2.2361	1.998	1.980	1.998	1.927	2.024	114,892	1.9852	5.14%
2016-09-29	2.140	2.100	2.160	2.100	2.240	557,000	1,185,210	2.1278	1.900	1.864	1.918	1.864	1.989	627,400	1.8891	1.90%
2016-09-28	2.100	2.100	2.170	2.070	2.170	196,000	412,140	2.1028	1.864	1.864	1.927	1.838	1.927	220,773	1.8668	0.00%
2016-09-27	2.100	2.070	2.100	2.070	2.120	60,000	126,240	2.1040	1.864	1.838	1.864	1.838	1.882	67,584	1.8679	0.00%
2016-09-26	2.100	2.090	2.280	2.100	2.190	140,000	296,350	2.1168	1.864	1.855	2.024	1.864	1.944	157,695	1.8793	-4.11%
2016-09-23	2.190	2.140	2.300	2.190	2.190	18,000	39,420	2.1900	1.944	1.900	2.042	1.944	1.944	20,275	1.9443	3.30%
2016-09-22	2.120	2.060	2.190	-	-	0	0	-	1.882	1.829	1.944	-	-	0	-	0.00%
2016-09-21	2.120	2.120	2.210	2.110	2.120	7,000	14,790	2.1129	1.882	1.882	1.962	1.873	1.882	7,885	1.8758	0.47%
2016-09-20	2.110	2.070	2.200	2.110	2.110	1,000	2,110	2.1100	1.873	1.838	1.953	1.873	1.873	1,126	1.8732	0.00%
2016-09-19	2.110	2.020	2.200	2.110	2.130	19,000	40,340	2.1232	1.873	1.793	1.953	1.873	1.891	21,401	1.8849	0.00%
2016-09-15	2.110	2.110	2.150	2.100	2.100	16,000	33,600	2.1000	1.873	1.873	1.909	1.864	1.864	18,022	1.8644	-3.21%
2016-09-14	2.180	2.110	2.200	-	-	0	0	-	1.935	1.873	1.953	-	-	0	-	0.00%
2016-09-13	2.180	2.100	2.200	2.100	2.180	36,000	76,080	2.1133	1.935	1.864	1.953	1.864	1.935	40,550	1.8762	0.46%
2016-09-12	2.170	2.120	2.170	2.100	2.180	60,000	127,740	2.1290	1.927	1.882	1.927	1.864	1.935	67,584	1.8901	0.00%
2016-09-09	2.170	2.160	2.170	2.170	2.250	20,000	44,000	2.2000	1.927	1.918	1.927	1.927	1.998	22,528	1.9531	0.00%
2016-09-08	2.170	2.170	2.220	2.160	2.160	11,000	23,760	2.1600	1.927	1.927	1.971	1.918	1.918	12,390	1.9176	0.00%
2016-09-07	2.170	2.170	2.200	2.170	2.170	4,000	8,680	2.1700	1.927	1.927	1.953	1.927	1.927	4,506	1.9265	0.93%
2016-09-06	2.150	2.150	2.260	2.150	2.160	11,000	23,700	2.1545	1.909	1.909	2.006	1.909	1.918	12,390	1.9128	0.00%
2016-09-05	2.150	2.150	2.220	-	-	0	0	-	1.909	1.909	1.971	-	-	0	-	0.00%
2016-09-02	2.150	2.150	2.200	2.130	2.160	11,000	23,620	2.1473	1.909	1.909	1.953	1.891	1.918	12,390	1.9063	-0.46%
2016-09-01	2.160	2.160	2.230	2.150	2.160	30,000	64,560	2.1520	1.918	1.918	1.980	1.909	1.918	33,792	1.9105	0.47%
2016-08-31	2.150	2.130	2.190	2.150	2.190	36,000	78,380	2.1772	1.909	1.891	1.944	1.909	1.944	40,550	1.9329	-1.83%
2016-08-30	2.190	2.160	2.190	2.150	2.190	69,000	149,510	2.1668	1.944	1.918	1.944	1.909	1.944	77,721	1.9237	-0.45%
2016-08-29	2.200	2.180	2.250	2.200	2.210	148,000	325,740	2.2009	1.953	1.935	1.998	1.953	1.962	166,706	1.9540	-3.08%
2016-08-26	2.270	2.210	2.270	2.250	2.360	93,000	210,330	2.2616	2.015	1.962	2.015	1.998	2.095	104,754	2.0078	0.89%
2016-08-25	2.250	2.210	2.280	2.230	2.300	48,000	107,880	2.2475	1.998	1.962	2.024	1.980	2.042	54,067	1.9953	-2.17%
2016-08-24	2.300	2.260	2.390	2.300	2.300	5,000	11,500	2.3000	2.042	2.006	2.122	2.042	2.042	5,632	2.0419	0.00%
2016-08-23	2.300	2.250	2.370	-	-	0	0	-	2.042	1.998	2.104	-	-	0	-	0.00%
2016-08-22	2.300	2.300	2.340	2.300	2.300	9,000	20,700	2.3000	2.042	2.042	2.077	2.042	2.042	10,138	2.0419	0.00%
2016-08-19	2.300	2.300	2.340	2.300	2.390	310,000	719,690	2.3216	2.042	2.042	2.077	2.042	2.122	349,182	2.0611	-3.36%
2016-08-18	2.380	2.370	2.400	-	-	0	0	-	2.113	2.104	2.131	-	-	0	-	0.00%
2016-08-17	2.380	2.370	2.410	2.380	2.520	174,000	419,560	2.4113	2.113	2.104	2.140	2.113	2.237	195,992	2.1407	1.28%
2016-08-16	2.350	2.350	2.410	2.320	2.410	29,000	68,990	2.3790	2.086	2.086	2.140	2.060	2.140	32,665	2.1120	-2.49%
2016-08-15	2.410	2.310	2.440	2.410	2.410	58,000	139,980	2.4134	2.140	2.051	2.166	2.140	2.140	65,331	2.1426	0.00%
2016-08-12	2.410	2.400	2.420	2.410	2.420	3,000	7,250	2.4167	2.140	2.131	2.148	2.140	2.148	3,379	2.1455	0.00%
2016-08-11	2.410	2.380	2.420	2.410	2.420	2,000	4,830	2.4150	2.140	2.113	2.148	2.140	2.148	2,253	2.1440	0.42%
2016-08-10	2.400	2.370	2.420	2.400	2.400	11,000	26,400	2.4000	2.131	2.104	2.148	2.131	2.131	12,390	2.1307	-0.83%
2016-08-09	2.420	2.420	2.450	2.400	2.420	30,000	72,200	2.4067	2.148	2.148	2.175	2.131	2.148	33,792	2.1366	0.83%
2016-08-08	2.400	2.360	2.410	2.400	2.410	73,000	175,250	2.4007	2.131	2.095	2.140	2.131	2.140	82,227	2.1313	0.00%
2016-08-05	2.400	2.290	2.400	2.400	2.430	38,000	91,770	2.4150	2.131	2.033	2.131	2.131	2.157	42,803	2.1440	0.00%
2016-08-04	2.400	2.390	2.400	2.390	2.400	6,000	14,350	2.3917	2.131	2.122	2.131	2.122	2.131	6,758	2.1233	0.00%
2016-08-03	2.400	2.280	2.460	-	-	0	0	-	2.131	2.024	2.184	-	-	0	-	0.00%
2016-08-01	2.400	2.390	2.400	2.390	2.410	37,000	88,860	2.4016	2.131	2.122	2.131	2.122	2.140	41,677	2.1321	0.00%
2016-07-29	2.400	2.400	2.450	2.400	2.420	11,000	26,570	2.4155	2.131	2.131	2.175	2.131	2.148	12,390	2.1444	-1.23%
2016-07-28	2.430	2.430	2.450	2.420	2.470	72,000	175,880	2.4428	2.157	2.157	2.175	2.148	2.193	81,100	2.1687	-1.22%
2016-07-27	2.460	2.460	2.480	2.450	2.450	9,000	22,050	2.4500	2.184	2.184	2.202	2.175	2.175	10,138	2.1751	1.23%
2016-07-26	2.430	2.430	2.460	2.380	2.400	25,000	59,680	2.3872	2.157	2.157	2.184	2.113	2.131	28,160	2.1193	1.67%
2016-07-25	2.390	2.380	2.450	2.390	2.460	105,000	255,590	2.4342	2.122	2.113	2.175	2.122	2.184	118,271	2.1611	-2.85%
2016-07-22	2.460	2.430	2.490	2.400	2.470	156,000	384,010	2.4616	2.184	2.157	2.211	2.131	2.193	175,717	2.1854	3.36%
2016-07-21	2.380	2.330	2.460	2.260	2.520	79,000	187,160	2.3691	2.113	2.069	2.184	2.006	2.237	88,985	2.1033	-1.24%
2016-07-20	2.410	2.360	2.470	-	-	0	0	-	2.140	2.095	2.193	-	-	0	-	0.00%
2016-07-19	2.410	2.370	2.460	2.410	2.410	2,000	4,820	2.4100	2.140	2.104	2.184	2.140	2.140	2,253	2.1396	-1.23%
2016-07-18	2.440	2.440	2.530	2.400	2.480	11,000	26,760	2.4327	2.166	2.166	2.246	2.131	2.202	12,390	2.1598	0.00%
2016-07-15	2.440	2.420	2.470	2.420	2.500	54,000	132,500	2.4537	2.166	2.148	2.193	2.148	2.219	60,825	2.1784	-2.40%
2016-07-14	2.500	2.500	2.560	2.500	2.500	1,000	2,500	2.5000	2.219	2.219	2.273	2.219	2.219	1,126	2.2195	0.00%
2016-07-13	2.500	2.450	2.550	2.500	2.500	16,000	40,000	2.5000	2.219	2.175	2.264	2.219	2.219	18,022	2.2195	0.81%
2016-07-12	2.480	2.480	2.550	2.450	2.510	58,000	144,290	2.4878	2.202	2.202	2.264	2.175	2.228	65,331	2.2086	-0.80%
2016-07-11	2.500	2.490	2.560	2.500	2.510	14,000	35,030	2.5021	2.219	2.211	2.273	2.219	2.228	15,769	2.2214	0.00%
2016-07-08	2.500	2.500	2.570	-	-	0	0	-	2.219	2.219	2.282	-	-	0	-	0.00%
2016-07-07	2.500	2.470	2.530	2.500	2.560	71,000	180,690	2.5449	2.219	2.193	2.246	2.219	2.273	79,974	2.2594	-1.57%
2016-07-06	2.540	2.520	2.570	2.520	2.540	28,000	71,060	2.5379	2.255	2.237	2.282	2.237	2.255	31,539	2.2531	0.79%
2016-07-05	2.520	2.520	2.550	2.520	2.520	20,000	50,400	2.5200	2.237	2.237	2.264	2.237	2.237	22,528	2.2372	0.00%
2016-07-04	2.520	2.520	2.540	2.520	2.540	87,000	219,440	2.5223	2.237	2.237	2.255	2.237	2.255	97,996	2.2393	0.00%
2016-06-30	2.520	2.450	2.520	2.500	2.520	80,000	200,700	2.5088	2.237	2.175	2.237	2.219	2.237	90,111	2.2272	0.80%
2016-06-29	2.500	2.450	2.540	2.500	2.500	42,000	105,000	2.5000	2.219	2.175	2.255	2.219	2.219	47,308	2.2195	-0.40%
2016-06-28	2.510	2.510	2.600	2.500	2.650	790,000	1,990,210	2.5193	2.228	2.228	2.308	2.219	2.353	889,850	2.2366	0.40%
2016-06-27	2.500	2.480	2.500	2.450	2.500	183,000	453,790	2.4797	2.219	2.202	2.219	2.175	2.219	206,130	2.2015	0.00%
2016-06-24	2.500	2.400	2.500	2.230	2.500	49,000	114,760	2.3420	2.219	2.131	2.219	1.980	2.219	55,193	2.0792	2.46%
2016-06-23	2.440	2.440	2.450	2.320	2.510	289,000	708,300	2.4509	2.166	2.166	2.175	2.060	2.228	325,527	2.1759	5.17%
2016-06-22	2.320	2.200	2.320	2.170	2.350	26,000	59,400	2.2846	2.060	1.953	2.060	1.927	2.086	29,286	2.0283	7.91%
2016-06-21	2.150	2.150	2.180	-	-	0	0	-	1.909	1.909	1.935	-	-	0	-	2.38%
2016-06-20	2.100	2.090	2.100	2.100	2.240	35,000	74,610	2.1317	1.864	1.855	1.864	1.864	1.989	39,424	1.8925	-2.78%
2016-06-17	2.160	2.070	2.210	2.160	2.160	5,000	10,800	2.1600	1.918	1.838	1.962	1.918	1.918	5,632	1.9176	3.35%
2016-06-16	2.090	2.010	2.160	2.040	2.210	14,000	29,160	2.0829	1.855	1.784	1.918	1.811	1.962	15,769	1.8491	-2.34%
2016-06-15	2.140	2.140	2.190	2.100	2.190	11,000	23,190	2.1082	1.900	1.900	1.944	1.864	1.944	12,390	1.8716	-2.28%
2016-06-14	2.190	2.110	2.290	-	-	0	0	-	1.944	1.873	2.033	-	-	0	-	0.00%
2016-06-13	2.190	2.120	2.220	2.190	2.250	26,000	56,730	2.1819	1.944	1.882	1.971	1.944	1.998	29,286	1.9371	5.80%
2016-06-10	2.070	2.070	2.200	-	-	0	0	-	1.838	1.838	1.953	-	-	0	-	0.00%
2016-06-08	2.070	2.070	2.190	2.050	2.050	12,000	24,600	2.0500	1.838	1.838	1.944	1.820	1.820	13,517	1.8200	-5.91%
2016-06-07	2.200	2.080	2.250	-	-	0	0	-	1.953	1.847	1.998	-	-	0	-	0.00%
2016-06-06	2.200	2.050	2.200	2.200	2.200	2,000	4,400	2.2000	1.953	1.820	1.953	1.953	1.953	2,253	1.9531	2.33%
2016-06-03	2.150	2.050	2.200	-	-	0	0	-	1.909	1.820	1.953	-	-	0	-	0.00%
2016-06-02	2.150	2.150	2.200	-	-	0	0	-	1.909	1.909	1.953	-	-	0	-	0.00%
2016-06-01	2.150	2.100	2.220	-	-	0	0	-	1.909	1.864	1.971	-	-	0	-	0.00%
2016-05-31	2.150	2.050	2.160	2.150	2.170	130,000	279,540	2.1503	1.909	1.820	1.918	1.909	1.927	146,431	1.9090	-1.38%
2016-05-30	2.180	2.070	2.180	-	-	0	0	-	1.935	1.838	1.935	-	-	0	-	-0.46%
2016-05-27	2.190	2.050	2.190	-	-	0	0	-	1.944	1.820	1.944	-	-	0	-	-0.45%
2016-05-26	2.200	2.140	2.200	2.130	2.200	32,000	69,200	2.1625	1.953	1.900	1.953	1.891	1.953	36,045	1.9198	3.77%
2016-05-25	2.120	2.120	2.200	2.110	2.250	11,000	24,380	2.2164	1.882	1.882	1.953	1.873	1.998	12,390	1.9677	-4.93%
2016-05-24	2.230	2.200	2.230	2.280	2.280	6,000	13,680	2.2800	1.980	1.953	1.980	2.024	2.024	6,758	2.0242	2.76%
2016-05-23	2.170	2.060	2.200	2.170	2.170	10,000	21,700	2.1700	1.927	1.829	1.953	1.927	1.927	11,264	1.9265	-0.91%
2016-05-20	2.190	2.120	2.200	2.150	2.260	53,000	116,140	2.1913	1.944	1.882	1.953	1.909	2.006	59,699	1.9454	-0.45%
2016-05-19	2.200	2.160	2.260	-	-	0	0	-	1.953	1.918	2.006	-	-	0	-	0.00%
2016-05-18	2.200	2.200	2.260	-	-	0	0	-	1.953	1.953	2.006	-	-	0	-	1.85%
2016-05-17	2.160	2.160	2.250	2.160	2.160	9,000	19,440	2.1600	1.918	1.918	1.998	1.918	1.918	10,138	1.9176	-4.42%
2016-05-16	2.260	2.150	2.260	-	-	0	0	-	2.006	1.909	2.006	-	-	0	-	0.00%
2016-05-13	2.260	2.160	2.260	1.730	2.260	36,000	77,740	2.1594	2.006	1.918	2.006	1.536	2.006	40,550	1.9171	1.80%
2016-05-12	2.220	2.220	2.260	2.200	2.250	33,000	73,660	2.2321	1.971	1.971	2.006	1.953	1.998	37,171	1.9817	0.45%
2016-05-11	2.210	2.210	2.290	2.200	2.220	102,000	224,660	2.2025	1.962	1.962	2.033	1.953	1.971	114,892	1.9554	-3.49%
2016-05-10	2.290	2.250	2.300	2.250	2.300	10,000	22,730	2.2730	2.033	1.998	2.042	1.998	2.042	11,264	2.0179	-0.43%
2016-05-09	2.300	2.300	2.400	-	-	0	0	-	2.042	2.042	2.131	-	-	0	-	0.00%
2016-05-06	2.300	2.240	2.370	-	-	0	0	-	2.042	1.989	2.104	-	-	0	-	0.00%
2016-05-05	2.300	2.260	2.400	2.300	2.300	5,000	11,500	2.3000	2.042	2.006	2.131	2.042	2.042	5,632	2.0419	0.00%
2016-05-04	2.300	2.240	2.300	2.300	2.300	15,000	34,500	2.3000	2.042	1.989	2.042	2.042	2.042	16,896	2.0419	-1.71%
2016-05-03	2.340	2.340	2.350	2.340	2.350	19,000	44,530	2.3437	2.077	2.077	2.086	2.077	2.086	21,401	2.0807	0.00%
2016-04-29	2.340	2.270	2.480	2.260	2.340	50,000	116,560	2.3312	2.077	2.015	2.202	2.006	2.077	56,320	2.0696	6.36%
2016-04-28	2.200	2.200	2.350	-	-	0	0	-	1.953	1.953	2.086	-	-	0	-	0.00%
2016-04-27	2.200	2.180	2.200	2.200	2.200	8,000	17,600	2.2000	1.953	1.935	1.953	1.953	1.953	9,011	1.9531	-1.79%
2016-04-26	2.240	2.230	2.340	2.240	2.290	16,000	36,160	2.2600	1.989	1.980	2.077	1.989	2.033	18,022	2.0064	-0.44%
2016-04-25	2.250	2.200	2.280	2.250	2.250	193,000	434,250	2.2500	1.998	1.953	2.024	1.998	1.998	217,394	1.9975	2.27%
2016-04-22	2.200	2.180	2.200	2.200	2.260	19,000	42,150	2.2184	1.953	1.935	1.953	1.953	2.006	21,401	1.9695	-1.79%
2016-04-21	2.240	2.200	2.240	2.240	2.240	1,000	2,240	2.2400	1.989	1.953	1.989	1.989	1.989	1,126	1.9887	0.00%
2016-04-20	2.240	2.240	2.270	2.240	2.240	2,000	4,480	2.2400	1.989	1.989	2.015	1.989	1.989	2,253	1.9887	1.82%
2016-04-19	2.200	2.200	2.280	2.200	2.200	10,000	22,000	2.2000	1.953	1.953	2.024	1.953	1.953	11,264	1.9531	-0.90%
2016-04-18	2.220	2.220	2.280	2.200	2.210	32,000	70,420	2.2006	1.971	1.971	2.024	1.953	1.962	36,045	1.9537	0.91%
2016-04-15	2.200	2.200	2.290	2.200	2.200	10,000	22,000	2.2000	1.953	1.953	2.033	1.953	1.953	11,264	1.9531	-1.35%
2016-04-14	2.230	2.190	2.250	2.180	2.290	24,000	53,340	2.2225	1.980	1.944	1.998	1.935	2.033	27,033	1.9731	-0.89%
2016-04-13	2.250	2.250	2.350	2.220	2.370	9,000	20,900	2.3222	1.998	1.998	2.086	1.971	2.104	10,138	2.0616	1.81%
2016-04-12	2.210	2.190	2.290	2.210	2.220	20,000	44,300	2.2150	1.962	1.944	2.033	1.962	1.971	22,528	1.9665	-2.64%
2016-04-11	2.270	2.180	2.270	-	-	0	0	-	2.015	1.935	2.015	-	-	0	-	0.00%
2016-04-08	2.270	2.270	2.300	2.170	2.350	63,000	143,400	2.2762	2.015	2.015	2.042	1.927	2.086	70,963	2.0208	4.61%
2016-04-07	2.170	2.060	2.170	2.170	2.170	3,000	6,510	2.1700	1.927	1.829	1.927	1.927	1.927	3,379	1.9265	0.00%
2016-04-06	2.170	2.150	2.220	-	-	0	0	-	1.927	1.909	1.971	-	-	0	-	0.00%
2016-04-05	2.170	2.100	2.210	2.170	2.170	5,000	10,850	2.1700	1.927	1.864	1.962	1.927	1.927	5,632	1.9265	0.00%
2016-04-01	2.170	2.140	2.170	2.170	2.250	263,000	575,470	2.1881	1.927	1.900	1.927	1.927	1.998	296,241	1.9426	-5.65%
2016-03-31	2.300	2.260	2.300	-	-	0	0	-	2.042	2.006	2.042	-	-	0	-	-1.29%
2016-03-30	2.330	2.330	2.340	2.210	2.340	113,000	254,720	2.2542	2.069	2.069	2.077	1.962	2.077	127,282	2.0012	-0.85%
2016-03-29	2.350	2.280	2.350	2.340	2.400	60,000	141,490	2.3582	2.086	2.024	2.086	2.077	2.131	67,584	2.0936	-0.42%
2016-03-24	2.360	2.310	2.430	2.320	2.410	27,000	64,110	2.3744	2.095	2.051	2.157	2.060	2.140	30,413	2.1080	0.85%
2016-03-23	2.340	2.340	2.380	-	-	0	0	-	2.077	2.077	2.113	-	-	0	-	0.00%
2016-03-22	2.340	2.300	2.420	-	-	0	0	-	2.077	2.042	2.148	-	-	0	-	-0.00%
2016-03-21	2.380	2.380	2.470	2.330	2.400	36,000	85,750	2.3819	2.077	2.077	2.156	2.034	2.095	41,243	2.0791	-1.65%
2016-03-18	2.420	2.400	2.430	-	-	0	0	-	2.112	2.095	2.121	-	-	0	-	0.00%
2016-03-17	2.420	2.310	2.420	-	-	0	0	-	2.112	2.016	2.112	-	-	0	-	-0.41%
2016-03-16	2.430	2.380	2.430	-	-	0	0	-	2.121	2.077	2.121	-	-	0	-	-1.62%
2016-03-15	2.470	2.470	2.480	2.460	2.480	119,000	294,000	2.4706	2.156	2.156	2.165	2.147	2.165	136,332	2.1565	1.65%
2016-03-14	2.430	2.360	2.430	2.330	2.440	38,000	92,080	2.4232	2.121	2.060	2.121	2.034	2.130	43,535	2.1151	4.29%
2016-03-11	2.330	2.280	2.330	2.330	2.340	9,000	21,010	2.3344	2.034	1.990	2.034	2.034	2.043	10,311	2.0377	-0.43%
2016-03-10	2.340	2.340	2.430	2.340	2.370	10,000	23,670	2.3670	2.043	2.043	2.121	2.043	2.069	11,456	2.0661	-1.68%
2016-03-09	2.380	2.340	2.400	-	-	0	0	-	2.077	2.043	2.095	-	-	0	-	0.00%
2016-03-08	2.380	2.330	2.440	2.380	2.390	14,000	33,350	2.3821	2.077	2.034	2.130	2.077	2.086	16,039	2.0793	-0.42%
2016-03-07	2.390	2.390	2.430	2.380	2.390	13,000	31,000	2.3846	2.086	2.086	2.121	2.077	2.086	14,893	2.0815	0.00%
2016-03-04	2.390	2.390	2.470	2.340	2.460	39,000	92,600	2.3744	2.086	2.086	2.156	2.043	2.147	44,680	2.0725	-2.05%
2016-03-03	2.440	2.340	2.440	-	-	0	0	-	2.130	2.043	2.130	-	-	0	-	0.00%
2016-03-02	2.440	2.400	2.470	-	-	0	0	-	2.130	2.095	2.156	-	-	0	-	0.00%
2016-03-01	2.440	2.330	2.470	-	-	0	0	-	2.130	2.034	2.156	-	-	0	-	0.00%
2016-02-29	2.440	2.330	2.470	-	-	0	0	-	2.130	2.034	2.156	-	-	0	-	0.00%
2016-02-26	2.440	2.400	2.440	2.440	2.440	23,000	56,120	2.4400	2.130	2.095	2.130	2.130	2.130	26,350	2.1298	0.00%
2016-02-25	2.440	2.440	2.450	2.440	2.440	4,000	9,760	2.4400	2.130	2.130	2.139	2.130	2.130	4,583	2.1298	0.00%
2016-02-24	2.440	2.320	2.440	-	-	0	0	-	2.130	2.025	2.130	-	-	0	-	-0.41%
2016-02-23	2.450	2.370	2.450	2.440	2.460	9,000	22,010	2.4456	2.139	2.069	2.139	2.130	2.147	10,311	2.1347	2.51%
2016-02-22	2.390	2.320	2.460	-	-	1,000	2,320	2.3200	2.086	2.025	2.147	-	-	1,146	2.0251	0.00%
2016-02-19	2.390	2.310	2.430	-	-	0	0	-	2.086	2.016	2.121	-	-	0	-	0.00%
2016-02-18	2.390	2.310	2.390	2.270	2.390	8,000	18,760	2.3450	2.086	2.016	2.086	1.981	2.086	9,165	2.0469	-0.42%
2016-02-17	2.400	2.280	2.400	2.240	2.410	16,000	37,260	2.3288	2.095	1.990	2.095	1.955	2.104	18,330	2.0327	3.90%
2016-02-16	2.310	2.220	2.340	-	-	0	0	-	2.016	1.938	2.043	-	-	0	-	0.00%
2016-02-15	2.310	2.250	2.350	2.220	2.310	18,000	40,620	2.2567	2.016	1.964	2.051	1.938	2.016	20,622	1.9698	0.43%
2016-02-12	2.300	2.220	2.340	2.300	2.300	25,000	57,500	2.3000	2.008	1.938	2.043	2.008	2.008	28,641	2.0076	-1.71%
2016-02-11	2.340	2.340	2.360	2.200	2.200	24,000	52,800	2.2000	2.043	2.043	2.060	1.920	1.920	27,496	1.9203	0.00%
2016-02-05	2.340	2.270	2.340	2.270	2.350	42,000	97,240	2.3152	2.043	1.981	2.043	1.981	2.051	48,117	2.0209	5.88%
2016-02-04	2.210	2.210	2.300	-	-	0	0	-	1.929	1.929	2.008	-	-	0	-	0.00%
2016-02-03	2.210	2.210	2.310	-	-	0	0	-	1.929	1.929	2.016	-	-	0	-	0.45%
2016-02-02	2.200	2.200	2.320	2.200	2.200	4,000	8,800	2.2000	1.920	1.920	2.025	1.920	1.920	4,583	1.9203	-1.35%
2016-02-01	2.230	2.200	2.320	-	-	0	0	-	1.946	1.920	2.025	-	-	0	-	0.00%
2016-01-29	2.230	2.230	2.290	2.220	2.230	116,000	257,570	2.2204	1.946	1.946	1.999	1.938	1.946	132,895	1.9381	0.45%
2016-01-28	2.220	2.190	2.290	2.180	2.220	70,000	155,040	2.2149	1.938	1.912	1.999	1.903	1.938	80,195	1.9333	0.00%
2016-01-27	2.220	2.200	2.220	2.200	2.280	105,000	234,930	2.2374	1.938	1.920	1.938	1.920	1.990	120,293	1.9530	-7.88%
2016-01-26	2.410	2.220	2.410	2.300	2.420	37,000	87,040	2.3524	2.104	1.938	2.104	2.008	2.112	42,389	2.0534	8.56%
2016-01-25	2.220	2.140	2.340	-	-	0	0	-	1.938	1.868	2.043	-	-	0	-	0.00%
2016-01-22	2.220	2.190	2.340	2.220	2.220	46,000	102,120	2.2200	1.938	1.912	2.043	1.938	1.938	52,700	1.9378	0.00%
2016-01-21	2.220	2.140	2.380	2.210	2.400	31,000	69,760	2.2503	1.938	1.868	2.077	1.929	2.095	35,515	1.9642	-0.45%
2016-01-20	2.230	2.220	2.400	2.220	2.510	35,000	79,190	2.2626	1.946	1.938	2.095	1.938	2.191	40,098	1.9749	-1.76%
2016-01-19	2.270	2.160	2.470	2.200	2.270	18,000	40,650	2.2583	1.981	1.885	2.156	1.920	1.981	20,622	1.9712	0.00%
2016-01-18	2.270	2.270	2.280	2.270	2.270	3,000	6,810	2.2700	1.981	1.981	1.990	1.981	1.981	3,437	1.9814	-0.44%
2016-01-15	2.280	2.290	2.350	2.280	2.350	18,000	41,380	2.2989	1.990	1.999	2.051	1.990	2.051	20,622	2.0066	-3.39%
2016-01-14	2.360	2.340	2.360	2.340	2.360	133,000	313,770	2.3592	2.060	2.043	2.060	2.043	2.060	152,371	2.0592	-1.67%
2016-01-13	2.400	2.400	2.480	2.400	2.450	30,000	73,090	2.4363	2.095	2.095	2.165	2.095	2.139	34,369	2.1266	4.35%
2016-01-12	2.300	2.250	2.300	2.290	2.330	38,000	87,800	2.3105	2.008	1.964	2.008	1.999	2.034	43,535	2.0168	-6.12%
2016-01-11	2.450	2.260	2.450	2.250	2.500	35,000	83,870	2.3963	2.139	1.973	2.139	1.964	2.182	40,098	2.0916	3.81%
2016-01-08	2.360	2.350	2.500	-	-	0	0	-	2.060	2.051	2.182	-	-	0	-	0.00%
2016-01-07	2.360	2.360	2.450	2.350	2.480	66,000	159,020	2.4094	2.060	2.060	2.139	2.051	2.165	75,613	2.1031	-9.23%
2016-01-06	2.600	2.470	2.640	-	-	0	0	-	2.269	2.156	2.304	-	-	0	-	0.00%
2016-01-05	2.600	2.600	2.760	2.470	2.600	104,000	263,060	2.5294	2.269	2.269	2.409	2.156	2.269	119,147	2.2079	-3.35%
2016-01-04	2.690	2.470	2.700	2.690	2.920	226,000	647,050	2.8631	2.348	2.156	2.357	2.348	2.549	258,916	2.4991	-4.95%
2015-12-31	2.830	2.800	2.880	2.810	2.950	160,000	461,250	2.8828	2.470	2.444	2.514	2.453	2.575	183,303	2.5163	1.43%
2015-12-30	2.790	2.720	2.790	2.530	2.850	223,000	601,960	2.6994	2.435	2.374	2.435	2.208	2.488	255,479	2.3562	13.88%
2015-12-29	2.450	2.410	2.480	2.410	2.450	66,000	160,720	2.4352	2.139	2.104	2.165	2.104	2.139	75,613	2.1256	3.38%
2015-12-28	2.370	2.370	2.430	2.360	2.360	28,000	66,080	2.3600	2.069	2.069	2.121	2.060	2.060	32,078	2.0600	0.85%
2015-12-24	2.350	2.350	2.360	2.350	2.350	3,000	7,050	2.3500	2.051	2.051	2.060	2.051	2.051	3,437	2.0512	1.73%
2015-12-23	2.310	2.310	2.390	2.310	2.430	94,000	222,520	2.3672	2.016	2.016	2.086	2.016	2.121	107,691	2.0663	-0.86%
2015-12-22	2.330	2.260	2.330	2.180	2.350	88,000	200,070	2.2735	2.034	1.973	2.034	1.903	2.051	100,817	1.9845	8.37%
2015-12-21	2.150	2.150	2.180	-	-	0	0	-	1.877	1.877	1.903	-	-	0	-	0.00%
2015-12-18	2.150	2.150	2.200	-	-	0	0	-	1.877	1.877	1.920	-	-	0	-	0.00%
2015-12-17	2.150	2.120	2.200	2.120	2.200	37,000	79,910	2.1597	1.877	1.850	1.920	1.850	1.920	42,389	1.8852	-2.27%
2015-12-16	2.200	2.130	2.260	2.090	2.200	30,000	64,850	2.1617	1.920	1.859	1.973	1.824	1.920	34,369	1.8869	1.38%
2015-12-15	2.170	2.100	2.170	2.100	2.180	30,000	63,610	2.1203	1.894	1.833	1.894	1.833	1.903	34,369	1.8508	-1.36%
2015-12-14	2.200	2.140	2.200	2.100	2.200	23,000	49,100	2.1348	1.920	1.868	1.920	1.833	1.920	26,350	1.8634	-0.90%
2015-12-11	2.220	2.140	2.220	2.100	2.220	16,000	35,000	2.1875	1.938	1.868	1.938	1.833	1.938	18,330	1.9094	0.91%
2015-12-10	2.200	2.200	2.240	2.200	2.270	20,000	44,110	2.2055	1.920	1.920	1.955	1.920	1.981	22,913	1.9251	0.46%
2015-12-09	2.190	2.170	2.280	2.190	2.190	8,000	17,520	2.1900	1.912	1.894	1.990	1.912	1.912	9,165	1.9116	-0.45%
2015-12-08	2.200	2.030	2.280	2.200	2.280	40,000	90,400	2.2600	1.920	1.772	1.990	1.920	1.990	45,826	1.9727	2.33%
2015-12-07	2.150	2.120	2.150	2.150	2.150	2,000	4,300	2.1500	1.877	1.850	1.877	1.877	1.877	2,291	1.8767	0.00%
2015-12-04	2.150	2.150	2.270	-	-	0	0	-	1.877	1.877	1.981	-	-	0	-	0.00%
2015-12-03	2.150	2.150	2.210	2.150	2.150	1,000	2,150	2.1500	1.877	1.877	1.929	1.877	1.877	1,146	1.8767	0.00%
2015-12-02	2.150	2.120	2.210	-	-	2,000	4,300	2.1500	1.877	1.850	1.929	-	-	2,291	1.8767	0.00%
2015-12-01	2.150	2.100	2.210	2.100	2.150	26,000	55,640	2.1400	1.877	1.833	1.929	1.833	1.877	29,787	1.8679	2.38%
2015-11-30	2.100	2.020	2.210	-	-	0	0	-	1.833	1.763	1.929	-	-	0	-	0.00%
2015-11-27	2.100	2.100	2.210	-	-	0	0	-	1.833	1.833	1.929	-	-	0	-	0.00%
2015-11-26	2.100	2.100	2.210	2.100	2.100	31,000	65,100	2.1000	1.833	1.833	1.929	1.833	1.833	35,515	1.8330	-2.78%
2015-11-25	2.160	2.150	2.160	2.150	2.220	26,000	56,780	2.1838	1.885	1.877	1.885	1.877	1.938	29,787	1.9062	3.35%
2015-11-24	2.090	2.080	2.200	2.090	2.220	21,000	44,420	2.1152	1.824	1.816	1.920	1.824	1.938	24,059	1.8463	0.00%
2015-11-23	2.090	2.090	2.130	2.090	2.090	3,000	6,270	2.0900	1.824	1.824	1.859	1.824	1.824	3,437	1.8243	0.48%
2015-11-20	2.080	2.080	2.230	2.070	2.080	14,000	29,050	2.0750	1.816	1.816	1.946	1.807	1.816	16,039	1.8112	0.48%
2015-11-19	2.070	2.050	2.100	2.060	2.160	15,000	31,450	2.0967	1.807	1.789	1.833	1.798	1.885	17,185	1.8301	-3.27%
2015-11-18	2.140	2.140	2.190	2.030	2.190	23,000	47,720	2.0748	1.868	1.868	1.912	1.772	1.912	26,350	1.8110	0.47%
2015-11-17	2.130	2.080	2.160	-	-	0	0	-	1.859	1.816	1.885	-	-	0	-	0.00%
2015-11-16	2.130	2.050	2.150	2.130	2.140	14,000	29,840	2.1314	1.859	1.789	1.877	1.859	1.868	16,039	1.8605	0.47%
2015-11-13	2.120	2.120	2.220	-	-	0	0	-	1.850	1.850	1.938	-	-	0	-	0.00%
2015-11-12	2.120	2.120	2.190	2.110	2.200	44,000	93,920	2.1345	1.850	1.850	1.912	1.842	1.920	50,408	1.8632	-3.64%
2015-11-11	2.200	2.200	2.250	-	-	0	0	-	1.920	1.920	1.964	-	-	0	-	0.00%
2015-11-10	2.200	2.110	2.200	2.200	2.200	33,000	72,600	2.2000	1.920	1.842	1.920	1.920	1.920	37,806	1.9203	0.00%
2015-11-09	2.200	2.200	2.240	2.200	2.300	44,000	98,260	2.2332	1.920	1.920	1.955	1.920	2.008	50,408	1.9493	0.00%
2015-11-06	2.200	2.180	2.300	2.200	2.230	64,000	141,120	2.2050	1.920	1.903	2.008	1.920	1.946	73,321	1.9247	-0.45%
2015-11-05	2.210	2.210	2.270	2.200	2.210	64,000	140,820	2.2003	1.929	1.929	1.981	1.920	1.929	73,321	1.9206	1.38%
2015-11-04	2.180	2.110	2.180	2.100	2.180	48,000	101,660	2.1179	1.903	1.842	1.903	1.833	1.903	54,991	1.8487	3.81%
2015-11-03	2.100	2.030	2.100	2.100	2.130	64,000	135,460	2.1166	1.833	1.772	1.833	1.833	1.859	73,321	1.8475	-0.94%
2015-11-02	2.120	2.120	2.190	2.100	2.100	20,000	42,000	2.1000	1.850	1.850	1.912	1.833	1.833	22,913	1.8330	-3.64%
2015-10-30	2.200	2.200	2.250	2.200	2.250	24,000	53,050	2.2104	1.920	1.920	1.964	1.920	1.964	27,496	1.9294	-2.65%
2015-10-29	2.260	2.170	2.260	2.150	2.260	30,000	65,850	2.1950	1.973	1.894	1.973	1.877	1.973	34,369	1.9159	0.00%
2015-10-28	2.260	2.090	2.260	-	-	0	0	-	1.973	1.824	1.973	-	-	0	-	-1.31%
2015-10-27	2.290	2.010	2.300	-	-	0	0	-	1.999	1.754	2.008	-	-	0	-	0.00%
2015-10-26	2.290	2.010	2.290	2.300	2.300	10,000	23,000	2.3000	1.999	1.754	1.999	2.008	2.008	11,456	2.0076	7.01%
2015-10-23	2.140	2.080	2.280	2.070	2.140	11,000	23,190	2.1082	1.868	1.816	1.990	1.807	1.868	12,602	1.8402	4.39%
2015-10-22	2.050	2.040	2.050	2.050	2.140	23,000	48,620	2.1139	1.789	1.781	1.789	1.789	1.868	26,350	1.8452	-3.30%
2015-10-20	2.120	2.050	2.280	2.120	2.140	7,000	14,880	2.1257	1.850	1.789	1.990	1.850	1.868	8,020	1.8555	-1.85%
2015-10-19	2.160	2.140	2.160	2.160	2.160	2,000	4,320	2.1600	1.885	1.868	1.885	1.885	1.885	2,291	1.8854	0.00%
2015-10-16	2.160	2.130	2.280	-	-	0	0	-	1.885	1.859	1.990	-	-	0	-	0.00%
2015-10-15	2.160	2.160	2.290	2.160	2.300	42,000	93,850	2.2345	1.885	1.885	1.999	1.885	2.008	48,117	1.9504	2.37%
2015-10-14	2.190	2.190	2.240	2.160	2.200	77,000	168,040	2.1823	1.842	1.842	1.884	1.817	1.850	91,559	1.8353	3.79%
2015-10-13	2.110	2.110	2.150	2.010	2.040	15,000	30,300	2.0200	1.774	1.774	1.808	1.690	1.716	17,836	1.6988	1.44%
2015-10-12	2.080	2.060	2.270	1.920	2.220	173,000	358,110	2.0700	1.749	1.732	1.909	1.615	1.867	205,711	1.7408	-9.57%
2015-10-09	2.300	2.250	2.300	2.210	2.300	77,000	175,880	2.2842	1.934	1.892	1.934	1.859	1.934	91,559	1.9209	0.44%
2015-10-08	2.290	2.250	2.290	2.210	2.290	9,000	19,970	2.2189	1.926	1.892	1.926	1.859	1.926	10,702	1.8660	0.00%
2015-10-07	2.290	2.220	2.290	2.290	2.300	51,000	117,070	2.2955	1.926	1.867	1.926	1.926	1.934	60,643	1.9305	8.02%
2015-10-06	2.120	2.000	2.430	-	-	0	0	-	1.783	1.682	2.044	-	-	0	-	0.00%
2015-10-05	2.120	2.120	2.410	-	-	0	0	-	1.783	1.783	2.027	-	-	0	-	0.95%
2015-10-02	2.100	2.100	2.350	-	-	0	0	-	1.766	1.766	1.976	-	-	0	-	2.44%
2015-09-30	2.050	1.930	2.350	-	-	0	0	-	1.724	1.623	1.976	-	-	0	-	0.00%
2015-09-29	2.050	2.050	2.200	2.050	2.110	8,000	16,710	2.0888	1.724	1.724	1.850	1.724	1.774	9,513	1.7566	-6.82%
2015-09-25	2.200	2.100	2.290	2.200	2.200	4,000	8,800	2.2000	1.850	1.766	1.926	1.850	1.850	4,756	1.8502	0.00%
2015-09-24	2.200	2.050	2.200	-	-	0	0	-	1.850	1.724	1.850	-	-	0	-	-1.79%
2015-09-23	2.240	2.240	2.290	2.240	2.250	13,000	29,220	2.2477	1.884	1.884	1.926	1.884	1.892	15,458	1.8903	0.00%
2015-09-22	2.240	2.200	2.270	-	-	9,000	19,800	2.2000	1.884	1.850	1.909	-	-	10,702	1.8502	0.00%
2015-09-21	2.240	2.240	2.290	-	-	0	0	-	1.884	1.884	1.926	-	-	0	-	0.00%
2015-09-18	2.240	2.240	2.340	-	-	0	0	-	1.884	1.884	1.968	-	-	0	-	1.36%
2015-09-17	2.210	2.200	2.300	2.200	2.300	113,000	257,250	2.2765	1.859	1.850	1.934	1.850	1.934	134,366	1.9145	0.45%
2015-09-16	2.200	2.150	2.490	-	-	0	0	-	1.850	1.808	2.094	-	-	0	-	0.00%
2015-09-15	2.200	2.150	2.300	2.200	2.210	20,000	44,050	2.2025	1.850	1.808	1.934	1.850	1.859	23,782	1.8523	0.00%
2015-09-14	2.200	2.200	2.370	-	-	0	0	-	1.850	1.850	1.993	-	-	0	-	0.00%
2015-09-11	2.200	2.100	2.220	-	-	0	0	-	1.850	1.766	1.867	-	-	0	-	0.00%
2015-09-10	2.200	2.200	2.350	2.110	2.200	36,000	78,240	2.1733	1.850	1.850	1.976	1.774	1.850	42,807	1.8277	7.84%
2015-09-09	2.040	2.040	2.300	2.020	2.180	7,000	15,100	2.1571	1.716	1.716	1.934	1.699	1.833	8,324	1.8141	-4.67%
2015-09-08	2.140	2.080	2.240	2.060	2.140	12,000	24,810	2.0675	1.800	1.749	1.884	1.732	1.800	14,269	1.7387	3.88%
2015-09-07	2.060	1.950	2.090	2.060	2.060	9,000	18,540	2.0600	1.732	1.640	1.758	1.732	1.732	10,702	1.7324	-4.19%
2015-09-04	2.150	1.730	2.150	2.160	2.160	3,000	6,480	2.1600	1.808	1.455	1.808	1.817	1.817	3,567	1.8165	-0.46%
2015-09-02	2.160	1.900	2.160	-	-	0	0	-	1.817	1.598	1.817	-	-	0	-	0.00%
2015-09-01	2.160	2.000	2.160	-	-	0	0	-	1.817	1.682	1.817	-	-	0	-	0.00%
2015-08-31	2.160	1.760	2.160	2.180	2.180	4,000	8,720	2.1800	1.817	1.480	1.817	1.833	1.833	4,756	1.8333	-0.92%
2015-08-28	2.180	2.100	2.180	2.070	2.180	25,000	52,300	2.0920	1.833	1.766	1.833	1.741	1.833	29,727	1.7593	2.35%
2015-08-27	2.130	1.950	2.130	1.980	2.150	44,000	88,850	2.0193	1.791	1.640	1.791	1.665	1.808	52,320	1.6982	12.11%
2015-08-26	1.900	1.860	1.900	1.810	1.990	22,000	41,800	1.9000	1.598	1.564	1.598	1.522	1.674	26,160	1.5979	-2.56%
2015-08-25	1.950	1.820	1.950	1.820	1.970	70,000	134,160	1.9166	1.640	1.531	1.640	1.531	1.657	83,236	1.6118	-1.52%
2015-08-24	1.980	1.850	1.990	1.800	2.000	94,000	175,840	1.8706	1.665	1.556	1.674	1.514	1.682	111,774	1.5732	-6.60%
2015-08-21	2.120	2.110	2.280	2.100	2.120	39,000	82,360	2.1118	1.783	1.774	1.917	1.766	1.783	46,374	1.7760	-6.19%
2015-08-20	2.260	2.180	2.260	1.940	2.280	23,000	51,400	2.2348	1.901	1.833	1.901	1.632	1.917	27,349	1.8794	4.15%
2015-08-19	2.170	2.170	2.280	2.100	2.230	32,000	68,360	2.1363	1.825	1.825	1.917	1.766	1.875	38,051	1.7966	0.00%
2015-08-18	2.170	2.170	2.350	2.170	2.370	54,000	122,700	2.2722	1.825	1.825	1.976	1.825	1.993	64,211	1.9109	-8.82%
2015-08-17	2.380	2.370	2.500	2.320	2.500	38,000	90,950	2.3934	2.002	1.993	2.102	1.951	2.102	45,185	2.0128	-4.80%
2015-08-14	2.500	2.420	2.500	2.490	2.510	42,000	104,970	2.4993	2.102	2.035	2.102	2.094	2.111	49,942	2.1019	-3.10%
2015-08-13	2.580	2.420	2.640	-	-	0	0	-	2.170	2.035	2.220	-	-	0	-	0.00%
2015-08-12	2.580	2.450	2.600	2.550	2.710	37,000	95,080	2.5697	2.170	2.060	2.187	2.145	2.279	43,996	2.1611	3.20%
2015-08-11	2.500	2.470	2.590	2.460	2.580	227,000	567,970	2.5021	2.102	2.077	2.178	2.069	2.170	269,922	2.1042	-3.85%
2015-08-10	2.600	2.510	2.680	2.600	2.750	2,000	5,350	2.6750	2.187	2.111	2.254	2.187	2.313	2,378	2.2496	2.77%
2015-08-07	2.530	2.530	2.790	-	-	2,000	5,330	2.6650	2.128	2.128	2.346	-	-	2,378	2.2412	0.40%
2015-08-06	2.520	2.420	2.520	2.500	2.560	58,000	146,660	2.5286	2.119	2.035	2.119	2.102	2.153	68,967	2.1265	-0.79%
2015-08-05	2.540	2.540	2.650	2.540	2.570	30,000	76,800	2.5600	2.136	2.136	2.229	2.136	2.161	35,673	2.1529	1.60%
2015-08-04	2.500	2.500	2.680	2.500	2.500	35,000	87,500	2.5000	2.102	2.102	2.254	2.102	2.102	41,618	2.1025	0.00%
2015-08-03	2.500	2.400	2.500	2.490	2.600	88,000	222,770	2.5315	2.102	2.018	2.102	2.094	2.187	104,639	2.1289	-2.72%
2015-07-31	2.570	2.500	2.570	2.550	2.600	23,000	59,030	2.5665	2.161	2.102	2.161	2.145	2.187	27,349	2.1584	-1.15%
2015-07-30	2.600	2.590	2.600	2.600	2.700	185,000	484,280	2.6177	2.187	2.178	2.187	2.187	2.271	219,980	2.2015	-1.14%
2015-07-29	2.630	2.430	2.630	2.630	2.630	8,000	21,040	2.6300	2.212	2.044	2.212	2.212	2.212	9,513	2.2118	0.00%
2015-07-28	2.630	2.570	2.630	2.550	2.650	64,000	167,580	2.6184	2.212	2.161	2.212	2.145	2.229	76,101	2.2021	3.14%
2015-07-27	2.550	2.420	2.580	2.550	2.650	123,000	320,100	2.6024	2.145	2.035	2.170	2.145	2.229	146,257	2.1886	-3.77%
2015-07-24	2.650	2.630	2.650	2.630	2.690	88,000	233,710	2.6558	2.229	2.212	2.229	2.212	2.262	104,639	2.2335	-1.85%
2015-07-23	2.700	2.580	2.700	2.670	2.700	79,000	212,320	2.6876	2.271	2.170	2.271	2.245	2.271	93,938	2.2602	0.00%
2015-07-22	2.700	2.640	2.770	2.700	2.720	7,000	18,920	2.7029	2.271	2.220	2.330	2.271	2.287	8,324	2.2731	0.00%
2015-07-21	2.700	2.690	2.700	2.700	2.880	136,000	375,520	2.7612	2.271	2.262	2.271	2.271	2.422	161,715	2.3221	-3.57%
2015-07-20	2.800	2.770	2.830	2.790	2.910	284,000	812,240	2.8600	2.355	2.330	2.380	2.346	2.447	337,700	2.4052	-1.75%
2015-07-17	2.850	2.770	2.850	2.770	2.850	161,000	449,960	2.7948	2.397	2.330	2.397	2.330	2.397	191,442	2.3504	8.37%
2015-07-16	2.630	2.590	2.680	2.550	2.630	24,000	62,010	2.5838	2.212	2.178	2.254	2.145	2.212	28,538	2.1729	1.15%
2015-07-15	2.600	2.460	2.650	2.550	2.670	104,000	270,130	2.5974	2.187	2.069	2.229	2.145	2.245	123,665	2.1844	0.00%
2015-07-14	2.600	2.600	2.640	2.520	2.700	268,000	704,250	2.6278	2.187	2.187	2.220	2.119	2.271	318,674	2.2099	0.00%
2015-07-13	2.600	2.500	2.600	2.600	2.600	25,000	65,000	2.6000	2.187	2.102	2.187	2.187	2.187	29,727	2.1866	6.56%
2015-07-10	2.440	2.430	2.600	2.410	2.500	324,000	798,350	2.4640	2.052	2.044	2.187	2.027	2.102	385,263	2.0722	-1.21%
2015-07-09	2.470	2.400	2.480	1.800	2.480	176,000	383,050	2.1764	2.077	2.018	2.086	1.514	2.086	209,279	1.8303	23.50%
2015-07-08	2.000	2.000	2.080	1.800	2.020	925,000	1,819,160	1.9667	1.682	1.682	1.749	1.514	1.699	1,099,902	1.6539	-10.31%
2015-07-07	2.230	2.150	2.250	2.130	2.500	281,000	624,450	2.2222	1.875	1.808	1.892	1.791	2.102	334,132	1.8689	-14.23%
2015-07-06	2.600	2.350	2.600	1.690	2.700	1,113,000	2,438,830	2.1912	2.187	1.976	2.187	1.421	2.271	1,323,450	1.8428	-0.76%
2015-07-03	2.620	2.600	2.630	2.600	2.730	555,000	1,478,100	2.6632	2.203	2.187	2.212	2.187	2.296	659,941	2.2397	-6.43%
2015-07-02	2.800	2.780	2.850	2.700	2.870	178,000	490,810	2.7574	2.355	2.338	2.397	2.271	2.414	211,657	2.3189	1.82%
2015-06-30	2.750	2.750	2.840	2.710	2.750	234,000	637,690	2.7252	2.313	2.313	2.388	2.279	2.313	278,246	2.2918	-1.08%
2015-06-29	2.780	2.780	2.800	2.700	2.910	278,000	773,090	2.7809	2.338	2.338	2.355	2.271	2.447	330,565	2.3387	-4.14%
2015-06-26	2.900	2.850	2.950	2.900	3.050	252,000	755,490	2.9980	2.439	2.397	2.481	2.439	2.565	299,649	2.5212	-2.03%
2015-06-25	2.960	2.960	3.000	2.930	3.050	210,000	629,230	2.9963	2.489	2.489	2.523	2.464	2.565	249,708	2.5199	-1.99%
2015-06-24	3.020	3.000	3.020	2.750	3.020	401,000	1,167,830	2.9123	2.540	2.523	2.540	2.313	2.540	476,823	2.4492	9.82%
2015-06-23	2.750	2.750	2.790	2.750	2.860	161,000	448,370	2.7849	2.313	2.313	2.346	2.313	2.405	191,442	2.3421	-3.85%
2015-06-22	2.860	2.840	2.880	2.830	2.860	56,000	159,730	2.8523	2.405	2.388	2.422	2.380	2.405	66,589	2.3988	1.42%
2015-06-19	2.820	2.800	2.830	2.790	2.910	105,000	297,130	2.8298	2.372	2.355	2.380	2.346	2.447	124,854	2.3798	0.00%
2015-06-18	2.820	2.820	2.850	2.800	2.850	86,000	242,120	2.8153	2.372	2.372	2.397	2.355	2.397	102,261	2.3677	0.36%
2015-06-17	2.810	2.800	2.840	2.700	2.810	194,000	534,790	2.7566	2.363	2.355	2.388	2.271	2.363	230,682	2.3183	0.00%
2015-06-16	2.810	2.810	2.900	2.800	2.910	164,000	466,850	2.8466	2.363	2.363	2.439	2.355	2.447	195,010	2.3940	-3.44%
2015-06-15	2.910	2.900	2.950	2.810	2.950	206,000	597,000	2.8981	2.447	2.439	2.481	2.363	2.481	244,951	2.4372	1.04%
2015-06-12	2.880	2.850	2.880	2.790	2.900	393,000	1,118,760	2.8467	2.422	2.397	2.422	2.346	2.439	467,310	2.3940	2.49%
2015-06-11	2.810	2.790	2.900	2.770	2.960	192,000	550,970	2.8696	2.363	2.346	2.439	2.330	2.489	228,304	2.4133	-2.43%
2015-06-10	2.880	2.880	2.890	2.860	2.990	418,000	1,220,750	2.9205	2.422	2.422	2.430	2.405	2.515	497,037	2.4561	-2.37%
2015-06-09	2.950	2.920	2.970	2.900	3.120	469,000	1,392,510	2.9691	2.481	2.456	2.498	2.439	2.624	557,680	2.4970	-5.45%
2015-06-08	3.120	3.120	3.130	3.060	3.190	259,000	799,850	3.0882	2.624	2.624	2.632	2.573	2.683	307,973	2.5971	1.96%
2015-06-05	3.060	3.060	3.080	3.050	3.150	158,000	489,530	3.0983	2.573	2.573	2.590	2.565	2.649	187,875	2.6056	-1.92%
2015-06-04	3.120	3.030	3.160	3.000	3.180	642,000	1,980,920	3.0855	2.624	2.548	2.658	2.523	2.674	763,392	2.5949	0.65%
2015-06-03	3.100	3.060	3.150	2.990	3.190	403,000	1,222,950	3.0346	2.607	2.573	2.649	2.515	2.683	479,201	2.5521	2.99%
2015-06-02	3.010	3.010	3.060	2.900	3.100	1,074,000	3,236,860	3.0138	2.531	2.531	2.573	2.439	2.607	1,277,076	2.5346	0.67%
2015-06-01	2.990	2.990	3.130	2.960	3.460	1,963,000	6,346,590	3.2331	2.515	2.515	2.632	2.489	2.910	2,334,171	2.7190	0.00%
2015-05-29	2.990	2.910	2.980	2.850	2.990	645,000	1,897,770	2.9423	2.515	2.447	2.506	2.397	2.515	766,959	2.4744	1.01%
2015-05-28	2.960	2.900	2.960	2.850	3.030	751,000	2,200,690	2.9303	2.489	2.439	2.489	2.397	2.548	893,002	2.4644	3.14%
2015-05-27	2.870	2.820	2.870	2.800	2.950	309,000	883,680	2.8598	2.414	2.372	2.414	2.355	2.481	367,427	2.4051	-2.38%
2015-05-26	2.940	2.840	2.950	2.750	3.100	666,000	1,933,900	2.9038	2.472	2.388	2.481	2.313	2.607	791,930	2.4420	-0.34%
2015-05-22	2.950	2.950	2.960	2.730	3.090	1,368,000	4,033,680	2.9486	2.481	2.481	2.489	2.296	2.599	1,626,666	2.4797	8.46%
2015-05-21	2.720	2.710	2.740	2.660	2.780	359,000	975,140	2.7163	2.287	2.279	2.304	2.237	2.338	426,881	2.2843	-0.37%
2015-05-20	2.730	2.680	2.740	2.670	2.750	296,000	799,210	2.7000	2.296	2.254	2.304	2.245	2.313	351,969	2.2707	1.11%
2015-05-19	2.700	2.700	2.720	2.680	2.790	338,000	912,810	2.7006	2.271	2.271	2.287	2.254	2.346	401,910	2.2712	-2.88%
2015-05-18	2.780	2.720	2.790	2.690	2.880	537,000	1,487,740	2.7705	2.338	2.287	2.346	2.262	2.422	638,538	2.3299	-0.71%
2015-05-15	2.800	2.750	2.800	2.630	2.800	614,000	1,653,370	2.6928	2.355	2.313	2.355	2.212	2.355	730,097	2.2646	6.06%
2015-05-14	2.640	2.640	2.670	2.630	2.720	733,000	1,945,460	2.6541	2.220	2.220	2.245	2.212	2.287	871,598	2.2321	-1.12%
2015-05-13	2.670	2.650	2.670	2.650	2.860	945,000	2,548,330	2.6966	2.245	2.229	2.245	2.229	2.405	1,123,684	2.2678	-3.96%
2015-05-12	2.780	2.780	2.790	2.660	2.840	1,205,000	3,320,580	2.7557	2.338	2.338	2.346	2.237	2.388	1,432,846	2.3175	3.35%
2015-05-11	2.690	2.680	2.700	2.590	3.510	7,914,000	24,561,310	3.1035	2.262	2.254	2.271	2.178	2.952	9,410,408	2.6100	-7.88%
2015-05-08	2.920	2.890	2.920	2.690	3.000	3,716,000	10,462,930	2.8156	2.456	2.430	2.456	2.262	2.523	4,418,635	2.3679	8.15%
2015-05-07	2.700	2.660	2.700	2.630	2.700	179,000	474,020	2.6482	2.271	2.237	2.271	2.212	2.271	212,846	2.2271	1.12%
2015-05-06	2.670	2.670	2.710	2.650	2.750	268,000	714,790	2.6671	2.245	2.245	2.279	2.229	2.313	318,674	2.2430	-2.55%
2015-05-05	2.740	2.700	2.740	2.570	2.750	265,000	717,710	2.7083	2.304	2.271	2.304	2.161	2.313	315,107	2.2777	-0.36%
2015-05-04	2.750	2.700	2.750	2.590	2.750	446,000	1,188,860	2.6656	2.313	2.271	2.313	2.178	2.313	530,331	2.2417	6.59%
2015-04-30	2.580	2.570	2.580	2.570	2.600	109,000	281,440	2.5820	2.170	2.161	2.170	2.161	2.187	129,610	2.1714	0.00%
2015-04-29	2.580	2.570	2.580	2.570	2.590	268,000	691,220	2.5792	2.170	2.161	2.170	2.161	2.178	318,674	2.1690	0.39%
2015-04-28	2.570	2.520	2.570	2.530	2.610	190,000	489,770	2.5777	2.161	2.119	2.161	2.128	2.195	225,926	2.1678	0.78%
2015-04-27	2.550	2.550	2.590	2.550	2.580	81,000	208,180	2.5701	2.145	2.145	2.178	2.145	2.170	96,316	2.1614	-0.39%
2015-04-24	2.560	2.530	2.560	2.520	2.560	86,000	217,110	2.5245	2.153	2.128	2.153	2.119	2.153	102,261	2.1231	0.00%
2015-04-23	2.560	2.530	2.570	2.530	2.560	11,000	27,860	2.5327	2.153	2.128	2.161	2.128	2.153	13,080	2.1300	-0.78%
2015-04-22	2.580	2.510	2.580	2.580	2.580	39,000	100,620	2.5800	2.170	2.111	2.170	2.170	2.170	46,374	2.1697	2.79%
2015-04-21	2.510	2.500	2.550	2.510	2.570	58,000	146,460	2.5252	2.111	2.102	2.145	2.111	2.161	68,967	2.1236	-2.71%
2015-04-20	2.580	2.520	2.590	2.500	2.580	209,000	527,320	2.5231	2.170	2.119	2.178	2.102	2.170	248,518	2.1219	-0.77%
2015-04-17	2.600	2.600	2.640	2.550	2.630	130,000	336,620	2.5894	2.187	2.187	2.220	2.145	2.212	154,581	2.1776	2.36%
2015-04-16	2.540	2.500	2.540	2.520	2.590	53,000	135,430	2.5553	2.136	2.102	2.136	2.119	2.178	63,021	2.1490	-1.93%
2015-04-15	2.590	2.560	2.590	2.580	2.590	42,000	108,470	2.5826	2.178	2.153	2.178	2.170	2.178	49,942	2.1719	0.39%
2015-04-14	2.580	2.560	2.590	2.580	2.670	190,000	498,290	2.6226	2.170	2.153	2.178	2.170	2.245	225,926	2.2055	-0.77%
2015-04-13	2.600	2.590	2.640	2.560	2.620	156,000	405,620	2.6001	2.187	2.178	2.220	2.153	2.203	185,497	2.1867	-1.14%
2015-04-10	2.630	2.560	2.630	2.500	2.630	27,000	68,780	2.5474	2.212	2.153	2.212	2.102	2.212	32,105	2.1423	3.54%
2015-04-09	2.540	2.480	2.590	2.540	2.600	59,000	152,600	2.5864	2.136	2.086	2.178	2.136	2.187	70,156	2.1752	-3.05%
2015-04-08	2.620	2.590	2.620	2.500	2.650	153,000	392,180	2.5633	2.203	2.178	2.203	2.102	2.229	181,930	2.1557	-1.13%
2015-04-02	2.650	2.640	2.650	2.610	2.650	33,000	87,250	2.6439	2.229	2.220	2.229	2.195	2.229	39,240	2.2235	1.53%
2015-04-01	2.610	2.560	2.610	2.610	2.610	38,000	99,180	2.6100	2.195	2.153	2.195	2.195	2.195	45,185	2.1950	1.16%
2015-03-31	2.580	2.570	2.580	2.560	2.660	53,000	136,580	2.5770	2.170	2.161	2.170	2.153	2.237	63,021	2.1672	-3.01%
2015-03-30	2.660	2.600	2.660	2.660	2.660	1,000	2,660	2.6600	2.237	2.187	2.237	2.237	2.237	1,189	2.2370	0.76%
2015-03-27	2.640	2.570	2.680	2.640	2.640	50,000	132,000	2.6400	2.220	2.161	2.254	2.220	2.220	59,454	2.2202	3.13%
2015-03-26	2.560	2.550	2.680	2.560	2.560	10,000	25,600	2.5600	2.153	2.145	2.254	2.153	2.153	11,891	2.1529	-3.03%
2015-03-25	2.640	2.520	2.670	2.640	2.640	67,000	176,880	2.6400	2.220	2.119	2.245	2.220	2.220	79,669	2.2202	5.18%
2015-03-24	2.510	2.510	2.680	2.510	2.650	93,000	245,140	2.6359	2.111	2.111	2.254	2.111	2.229	110,585	2.2168	-3.83%
2015-03-23	2.610	2.550	2.650	-	-	0	0	-	2.195	2.145	2.229	-	-	0	-	0.00%
2015-03-20	2.610	2.540	2.610	-	-	0	0	-	2.195	2.136	2.195	-	-	0	-	0.00%
2015-03-19	2.610	2.550	2.610	2.500	2.610	42,000	107,100	2.5500	2.195	2.145	2.195	2.102	2.195	49,942	2.1445	-1.51%
2015-03-18	2.650	2.570	2.700	-	-	0	0	-	2.229	2.161	2.271	-	-	0	-	0.00%
2015-03-17	2.650	2.590	2.650	2.530	2.650	55,000	142,320	2.5876	2.229	2.178	2.229	2.128	2.229	65,400	2.1762	4.74%
2015-03-16	2.530	2.520	2.590	2.530	2.530	10,000	25,300	2.5300	2.128	2.119	2.178	2.128	2.128	11,891	2.1277	0.00%
2015-03-13	2.530	2.530	2.590	-	-	0	0	-	2.128	2.128	2.178	-	-	0	-	0.40%
2015-03-12	2.520	2.520	2.590	2.510	2.600	17,000	42,800	2.5176	2.119	2.119	2.178	2.111	2.187	20,214	2.1173	0.00%
2015-03-11	2.520	2.510	2.630	2.520	2.640	20,000	51,600	2.5800	2.119	2.111	2.212	2.119	2.220	23,782	2.1697	-2.70%
2015-03-10	2.590	2.510	2.660	2.590	2.690	27,000	71,470	2.6470	2.178	2.111	2.237	2.178	2.262	32,105	2.2261	-0.77%
2015-03-09	2.610	2.510	2.610	2.550	2.610	40,000	103,530	2.5883	2.195	2.111	2.195	2.145	2.195	47,563	2.1767	3.16%
2015-03-06	2.530	2.530	2.560	2.500	2.530	101,000	252,840	2.5034	2.128	2.128	2.153	2.102	2.128	120,097	2.1053	-3.44%
2015-03-05	2.620	2.520	2.620	-	-	0	0	-	2.203	2.119	2.203	-	-	0	-	0.00%
2015-03-04	2.620	2.520	2.650	-	-	0	0	-	2.203	2.119	2.229	-	-	0	-	0.00%
2015-03-03	2.620	2.620	2.650	-	-	0	0	-	2.203	2.203	2.229	-	-	0	-	1.95%
2015-03-02	2.570	2.570	2.650	2.510	2.570	95,000	241,740	2.5446	2.161	2.161	2.229	2.111	2.161	112,963	2.1400	-1.15%
2015-02-27	2.600	2.600	2.670	2.600	2.600	9,000	23,400	2.6000	2.187	2.187	2.245	2.187	2.187	10,702	2.1866	1.56%
2015-02-26	2.560	2.550	2.560	2.530	2.600	65,000	166,200	2.5569	2.153	2.145	2.153	2.128	2.187	77,290	2.1503	-4.48%
2015-02-25	2.680	2.610	2.680	-	-	0	0	-	2.254	2.195	2.254	-	-	0	-	-0.37%
2015-02-24	2.690	2.610	2.720	2.550	2.690	74,000	191,640	2.5897	2.262	2.195	2.287	2.145	2.262	87,992	2.1779	-1.10%
2015-02-23	2.720	2.720	2.740	2.660	2.740	22,000	59,240	2.6927	2.287	2.287	2.304	2.237	2.304	26,160	2.2645	0.74%
2015-02-18	2.700	2.620	2.780	2.700	2.700	20,000	54,000	2.7000	2.271	2.203	2.338	2.271	2.271	23,782	2.2707	-2.88%
2015-02-17	2.780	2.670	2.780	2.650	2.820	63,000	172,100	2.7317	2.338	2.245	2.338	2.229	2.372	74,912	2.2974	-0.71%
2015-02-16	2.800	2.750	2.800	2.620	3.150	537,000	1,531,740	2.8524	2.355	2.313	2.355	2.203	2.649	638,538	2.3988	7.69%
2015-02-13	2.600	2.510	2.680	-	-	0	0	-	2.187	2.111	2.254	-	-	0	-	0.00%
2015-02-12	2.600	2.500	2.670	2.500	2.670	55,000	147,730	2.6860	2.187	2.102	2.245	2.102	2.245	65,400	2.2589	-2.99%
2015-02-11	2.680	2.680	2.780	2.500	2.680	115,000	296,280	2.5763	2.254	2.254	2.338	2.102	2.254	136,745	2.1667	3.88%
2015-02-10	2.580	2.550	2.590	2.520	2.580	160,000	407,670	2.5479	2.170	2.145	2.178	2.119	2.170	190,253	2.1428	1.18%
2015-02-09	2.550	2.540	2.660	2.550	2.600	60,000	153,590	2.5598	2.145	2.136	2.237	2.145	2.187	71,345	2.1528	-4.85%
2015-02-06	2.680	2.640	2.700	2.630	2.680	107,000	283,390	2.6485	2.254	2.220	2.271	2.212	2.254	127,232	2.2273	3.08%
2015-02-05	2.600	2.560	2.640	2.600	2.600	10,000	26,000	2.6000	2.187	2.153	2.220	2.187	2.187	11,891	2.1866	-2.99%
2015-02-04	2.680	2.580	2.700	2.680	2.680	51,000	137,680	2.6996	2.254	2.170	2.271	2.254	2.254	60,643	2.2703	0.00%
2015-02-03	2.680	2.610	2.750	2.550	2.750	60,000	162,200	2.7033	2.254	2.195	2.313	2.145	2.313	71,345	2.2735	0.00%
2015-02-02	2.680	2.600	2.680	-	-	0	0	-	2.254	2.187	2.254	-	-	0	-	0.00%
2015-01-30	2.680	2.650	2.750	2.650	2.750	25,000	68,000	2.7200	2.254	2.229	2.313	2.229	2.313	29,727	2.2875	-1.47%
2015-01-29	2.720	2.670	2.750	2.640	2.720	239,000	643,730	2.6934	2.287	2.245	2.313	2.220	2.287	284,191	2.2651	0.00%
2015-01-28	2.720	2.690	2.720	2.700	2.720	31,000	83,720	2.7006	2.287	2.262	2.287	2.271	2.287	36,862	2.2712	0.74%
2015-01-27	2.700	2.550	2.690	2.690	2.750	383,000	1,048,010	2.7363	2.271	2.145	2.262	2.262	2.313	455,419	2.3012	-1.82%
2015-01-26	2.750	2.650	2.750	2.730	2.750	77,000	211,690	2.7492	2.313	2.229	2.313	2.296	2.313	91,559	2.3121	0.73%
2015-01-23	2.730	2.710	2.730	2.700	2.790	401,000	1,112,850	2.7752	2.296	2.279	2.296	2.271	2.346	476,823	2.3339	0.74%
2015-01-22	2.710	2.690	2.700	2.590	2.750	28,000	74,150	2.6482	2.279	2.262	2.271	2.178	2.313	33,294	2.2271	-1.45%
2015-01-21	2.750	2.730	2.750	2.700	2.950	485,000	1,343,270	2.7696	2.313	2.296	2.313	2.271	2.481	576,706	2.3292	4.96%
2015-01-20	2.620	2.630	2.740	2.610	2.800	533,000	1,468,710	2.7556	2.203	2.212	2.304	2.195	2.355	633,782	2.3174	-4.73%
2015-01-19	2.750	2.720	2.750	2.510	2.910	1,031,000	2,916,100	2.8284	2.313	2.287	2.313	2.111	2.447	1,225,945	2.3787	-1.43%
2015-01-16	2.790	2.730	2.790	2.500	3.700	8,647,000	24,696,930	2.8561	2.346	2.296	2.346	2.102	3.112	10,282,006	2.4020