Prices and Webb-site Total Returns

Gameone Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08282	2016-01-13			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.570	0.520	0.590	0.560	0.570	36,000	20,400	0.5667	0.570	0.520	0.590	0.560	0.570	36,000	0.5667	1.79%
2026-02-03	0	0.560	0.510	0.620	-	-	0	0	-	0.560	0.510	0.620	-	-	0	-	0.00%
2026-02-02	0	0.560	0.560	0.630	0.560	0.560	24,000	13,440	0.5600	0.560	0.560	0.630	0.560	0.560	24,000	0.5600	-1.75%
2026-01-30	0	0.570	0.570	0.650	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	0.00%
2026-01-29	0	0.570	0.570	0.640	0.570	0.570	24,000	13,680	0.5700	0.570	0.570	0.640	0.570	0.570	24,000	0.5700	-12.31%
2026-01-28	0	0.650	0.570	0.660	0.630	0.650	680,457	441,803	0.6493	0.650	0.570	0.660	0.630	0.650	680,457	0.6493	0.00%
2026-01-27	0	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2026-01-26	0	0.650	0.600	0.670	-	-	0	0	-	0.650	0.600	0.670	-	-	0	-	0.00%
2026-01-23	0	0.650	0.600	0.670	-	-	0	0	-	0.650	0.600	0.670	-	-	0	-	0.00%
2026-01-22	0	0.650	0.590	0.670	0.650	0.650	12,000	7,800	0.6500	0.650	0.590	0.670	0.650	0.650	12,000	0.6500	-2.99%
2026-01-21	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2026-01-20	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	-1.47%
2026-01-19	0	0.680	0.620	0.690	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	0.00%
2026-01-16	0	0.680	0.640	0.690	0.650	0.680	24,000	15,960	0.6650	0.680	0.640	0.690	0.650	0.680	24,000	0.6650	-1.45%
2026-01-15	0	0.690	0.650	0.700	0.630	0.690	52,000	32,920	0.6331	0.690	0.650	0.700	0.630	0.690	52,000	0.6331	-1.43%
2026-01-14	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2026-01-13	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	1.45%
2026-01-09	0	0.690	0.650	0.700	0.690	0.690	12,000	8,280	0.6900	0.690	0.650	0.700	0.690	0.690	12,000	0.6900	1.47%
2026-01-08	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2026-01-07	0	0.680	0.630	0.700	0.680	0.680	24,000	16,320	0.6800	0.680	0.630	0.700	0.680	0.680	24,000	0.6800	0.00%
2026-01-06	0	0.680	0.640	0.680	0.680	0.680	132,000	89,520	0.6782	0.680	0.640	0.680	0.680	0.680	132,000	0.6782	6.25%
2026-01-05	0	0.640	0.560	0.650	0.640	0.640	12,000	7,680	0.6400	0.640	0.560	0.650	0.640	0.640	12,000	0.6400	3.23%
2025-12-31	0	0.620	0.560	0.620	-	-	13,200	8,076	0.6118	0.620	0.560	0.620	-	-	13,200	0.6118	0.00%
2025-12-30	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2025-12-29	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2025-12-24	0	0.620	0.560	0.650	0.580	0.620	48,000	28,560	0.5950	0.620	0.560	0.650	0.580	0.620	48,000	0.5950	3.33%
2025-12-23	0	0.600	0.560	0.600	-	-	12,820	7,179	0.5600	0.600	0.560	0.600	-	-	12,820	0.5600	0.00%
2025-12-22	0	0.600	0.560	0.610	-	-	48,000	28,800	0.6000	0.600	0.560	0.610	-	-	48,000	0.6000	0.00%
2025-12-19	0	0.600	0.580	0.610	0.590	0.600	24,000	14,280	0.5950	0.600	0.580	0.610	0.590	0.600	24,000	0.5950	0.00%
2025-12-18	0	0.600	0.570	0.620	0.600	0.600	36,000	21,600	0.6000	0.600	0.570	0.620	0.600	0.600	36,000	0.6000	-3.23%
2025-12-17	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-12-16	0	0.620	0.600	0.620	0.600	0.620	96,000	58,320	0.6075	0.620	0.600	0.620	0.600	0.620	96,000	0.6075	-1.59%
2025-12-15	0	0.630	0.620	0.650	0.630	0.630	48,000	30,240	0.6300	0.630	0.620	0.650	0.630	0.630	48,000	0.6300	-3.08%
2025-12-12	0	0.650	0.650	0.670	0.650	0.650	36,000	23,400	0.6500	0.650	0.650	0.670	0.650	0.650	36,000	0.6500	-5.80%
2025-12-11	0	0.690	0.630	0.700	0.630	0.690	24,000	15,840	0.6600	0.690	0.630	0.700	0.630	0.690	24,000	0.6600	0.00%
2025-12-10	0	0.690	0.660	0.700	0.650	0.700	148,800	100,560	0.6758	0.690	0.660	0.700	0.650	0.700	148,800	0.6758	-1.43%
2025-12-09	0	0.700	0.630	0.700	0.700	0.720	48,000	33,840	0.7050	0.700	0.630	0.700	0.700	0.720	48,000	0.7050	1.45%
2025-12-08	0	0.690	0.670	0.690	0.690	0.690	288,000	198,720	0.6900	0.690	0.670	0.690	0.690	0.690	288,000	0.6900	1.47%
2025-12-05	0	0.680	0.630	0.710	-	-	0	0	-	0.680	0.630	0.710	-	-	0	-	0.00%
2025-12-04	0	0.680	0.650	0.700	0.660	0.680	36,000	24,000	0.6667	0.680	0.650	0.700	0.660	0.680	36,000	0.6667	1.49%
2025-12-03	0	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	-1.47%
2025-12-02	0	0.680	0.630	0.700	0.640	0.680	72,000	48,000	0.6667	0.680	0.630	0.700	0.640	0.680	72,000	0.6667	0.00%
2025-12-01	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	-1.45%
2025-11-28	0	0.690	0.630	0.720	-	-	0	0	-	0.690	0.630	0.720	-	-	0	-	0.00%
2025-11-27	0	0.690	0.630	0.710	-	-	0	0	-	0.690	0.630	0.710	-	-	0	-	0.00%
2025-11-26	0	0.690	0.640	0.720	-	-	0	0	-	0.690	0.640	0.720	-	-	0	-	0.00%
2025-11-25	0	0.690	0.650	0.720	0.670	0.690	84,000	57,600	0.6857	0.690	0.650	0.720	0.670	0.690	84,000	0.6857	2.99%
2025-11-24	0	0.670	0.630	0.670	0.630	0.670	52,800	34,104	0.6459	0.670	0.630	0.670	0.630	0.670	52,800	0.6459	6.35%
2025-11-21	0	0.630	0.610	0.650	0.610	0.650	216,000	134,520	0.6228	0.630	0.610	0.650	0.610	0.650	216,000	0.6228	-1.56%
2025-11-20	0	0.640	0.630	0.670	0.640	0.640	59,624	37,738	0.6329	0.640	0.630	0.670	0.640	0.640	59,624	0.6329	0.00%
2025-11-19	0	0.640	0.630	0.650	0.630	0.700	228,000	147,480	0.6468	0.640	0.630	0.650	0.630	0.700	228,000	0.6468	1.59%
2025-11-18	0	0.630	0.630	0.670	0.630	0.750	348,000	245,880	0.7066	0.630	0.630	0.670	0.630	0.750	348,000	0.7066	-13.70%
2025-11-17	0	0.730	0.670	0.750	0.670	0.730	120,000	84,480	0.7040	0.730	0.670	0.750	0.670	0.730	120,000	0.7040	10.61%
2025-11-14	0	0.660	0.650	0.710	0.610	0.710	84,000	56,208	0.6691	0.660	0.650	0.710	0.610	0.710	84,000	0.6691	1.54%
2025-11-13	0	0.650	0.640	0.690	0.630	0.650	30,800	19,440	0.6312	0.650	0.640	0.690	0.630	0.650	30,800	0.6312	-8.45%
2025-11-12	0	0.710	0.700	0.750	0.690	0.770	72,000	52,080	0.7233	0.710	0.700	0.750	0.690	0.770	72,000	0.7233	-4.05%
2025-11-11	0	0.740	0.670	0.790	0.680	0.770	204,000	141,720	0.6947	0.740	0.670	0.790	0.680	0.770	204,000	0.6947	-1.33%
2025-11-07	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2025-11-06	0	0.750	0.700	0.750	0.770	0.780	108,000	83,400	0.7722	0.750	0.700	0.750	0.770	0.780	108,000	0.7722	5.63%
2025-11-05	0	0.710	0.700	0.740	0.690	0.770	312,000	225,840	0.7238	0.710	0.700	0.740	0.690	0.770	312,000	0.7238	0.00%
2025-11-04	0	0.710	0.690	0.730	0.630	0.880	1,994,400	1,474,128	0.7391	0.710	0.690	0.730	0.630	0.880	1,994,400	0.7391	14.52%
2025-11-03	0	0.620	0.620	0.650	0.620	0.820	751,600	532,358	0.7083	0.620	0.620	0.650	0.620	0.820	751,600	0.7083	-1.59%
2025-10-31	0	0.630	0.590	0.650	0.630	0.630	96,000	60,480	0.6300	0.630	0.590	0.650	0.630	0.630	96,000	0.6300	-5.97%
2025-10-30	0	0.670	0.600	0.680	0.620	0.700	230,894	150,234	0.6507	0.670	0.600	0.680	0.620	0.700	230,894	0.6507	4.69%
2025-10-28	0	0.640	0.590	0.690	-	-	1,600	928	0.5800	0.640	0.590	0.690	-	-	1,600	0.5800	0.00%
2025-10-27	0	0.640	0.580	0.690	-	-	0	0	-	0.640	0.580	0.690	-	-	0	-	0.00%
2025-10-24	0	0.640	0.580	0.700	-	-	12,000	7,680	0.6400	0.640	0.580	0.700	-	-	12,000	0.6400	0.00%
2025-10-23	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2025-10-22	0	0.640	0.580	0.690	-	-	0	0	-	0.640	0.580	0.690	-	-	0	-	0.00%
2025-10-21	0	0.640	0.580	0.690	-	-	0	0	-	0.640	0.580	0.690	-	-	0	-	0.00%
2025-10-20	0	0.640	0.580	0.700	-	-	0	0	-	0.640	0.580	0.700	-	-	0	-	0.00%
2025-10-17	0	0.640	0.580	0.640	0.640	0.640	12,000	7,680	0.6400	0.640	0.580	0.640	0.640	0.640	12,000	0.6400	0.00%
2025-10-16	0	0.640	0.590	0.690	-	-	0	0	-	0.640	0.590	0.690	-	-	0	-	0.00%
2025-10-15	0	0.640	0.590	0.690	0.640	0.640	36,000	23,880	0.6633	0.640	0.590	0.690	0.640	0.640	36,000	0.6633	1.05%
2025-10-14	0	0.650	0.600	0.660	0.590	0.650	45,000	27,210	0.6047	0.633	0.585	0.643	0.575	0.633	46,184	0.5892	4.84%
2025-10-13	0	0.620	0.600	0.700	-	-	0	0	-	0.604	0.585	0.682	-	-	0	-	0.00%
2025-10-10	0	0.620	0.600	0.700	0.620	0.620	24,000	14,880	0.6200	0.604	0.585	0.682	0.604	0.604	24,632	0.6041	-4.62%
2025-10-09	0	0.650	0.610	0.720	-	-	0	0	-	0.633	0.594	0.702	-	-	0	-	0.00%
2025-10-08	0	0.650	0.610	0.720	0.650	0.650	24,000	15,600	0.6500	0.633	0.594	0.702	0.633	0.633	24,632	0.6333	1.56%
2025-10-06	0	0.640	0.610	0.650	0.640	0.640	24,150	15,456	0.6400	0.624	0.594	0.633	0.624	0.624	24,786	0.6236	0.00%
2025-10-03	0	0.640	0.600	0.650	0.610	0.640	36,000	22,680	0.6300	0.624	0.585	0.633	0.594	0.624	36,947	0.6138	8.47%
2025-10-02	0	0.590	0.590	0.630	0.590	0.600	84,000	50,040	0.5957	0.575	0.575	0.614	0.575	0.585	86,211	0.5804	-3.28%
2025-09-30	0	0.610	0.610	0.690	0.610	0.630	108,000	67,320	0.6233	0.594	0.594	0.672	0.594	0.614	110,842	0.6074	-4.69%
2025-09-29	0	0.640	0.630	0.700	-	-	0	0	-	0.624	0.614	0.682	-	-	0	-	0.00%
2025-09-26	0	0.640	0.620	0.700	0.640	0.670	84,000	54,480	0.6486	0.624	0.604	0.682	0.624	0.653	86,211	0.6319	-8.57%
2025-09-25	0	0.700	0.660	0.720	0.700	0.700	12,000	8,400	0.7000	0.682	0.643	0.702	0.682	0.682	12,316	0.6821	4.48%
2025-09-24	0	0.670	0.640	0.720	0.650	0.680	180,000	120,240	0.6680	0.653	0.624	0.702	0.633	0.663	184,737	0.6509	4.69%
2025-09-23	0	0.640	0.640	0.680	0.620	0.660	123,600	78,972	0.6389	0.624	0.624	0.663	0.604	0.643	126,853	0.6225	8.47%
2025-09-22	0	0.590	0.580	0.720	0.590	0.590	12,000	7,080	0.5900	0.575	0.565	0.702	0.575	0.575	12,316	0.5749	-3.28%
2025-09-19	0	0.610	0.580	0.680	-	-	0	0	-	0.594	0.565	0.663	-	-	0	-	0.00%
2025-09-18	0	0.610	0.580	0.730	-	-	0	0	-	0.594	0.565	0.711	-	-	0	-	0.00%
2025-09-17	0	0.610	0.580	0.720	-	-	0	0	-	0.594	0.565	0.702	-	-	0	-	0.00%
2025-09-16	0	0.610	0.580	0.730	-	-	0	0	-	0.594	0.565	0.711	-	-	0	-	0.00%
2025-09-15	0	0.610	0.580	0.730	-	-	0	0	-	0.594	0.565	0.711	-	-	0	-	0.00%
2025-09-12	0	0.610	0.580	0.730	-	-	0	0	-	0.594	0.565	0.711	-	-	0	-	0.00%
2025-09-11	0	0.610	0.580	0.730	-	-	0	0	-	0.594	0.565	0.711	-	-	0	-	0.00%
2025-09-10	0	0.610	0.600	0.730	0.590	0.630	36,000	21,960	0.6100	0.594	0.585	0.711	0.575	0.614	36,947	0.5944	-14.08%
2025-09-09	0	0.710	0.580	0.720	-	-	2,400	1,368	0.5700	0.692	0.565	0.702	-	-	2,463	0.5554	0.00%
2025-09-08	0	0.710	0.570	0.730	0.710	0.710	36,000	25,560	0.7100	0.692	0.555	0.711	0.692	0.692	36,947	0.6918	9.23%
2025-09-05	0	0.650	0.570	0.720	0.650	0.670	48,000	31,440	0.6550	0.633	0.555	0.702	0.633	0.653	49,263	0.6382	16.07%
2025-09-04	0	0.560	0.540	0.670	-	-	0	0	-	0.546	0.526	0.653	-	-	0	-	0.00%
2025-09-03	0	0.560	0.500	0.670	0.560	0.570	60,000	33,720	0.5620	0.546	0.487	0.653	0.546	0.555	61,579	0.5476	-1.75%
2025-09-02	0	0.570	0.560	0.850	-	-	0	0	-	0.555	0.546	0.828	-	-	0	-	0.00%
2025-09-01	0	0.570	0.570	0.850	-	-	0	0	-	0.555	0.555	0.828	-	-	0	-	0.00%
2025-08-29	0	0.570	0.560	0.850	-	-	0	0	-	0.555	0.546	0.828	-	-	0	-	0.00%
2025-08-28	0	0.570	0.560	0.850	-	-	0	0	-	0.555	0.546	0.828	-	-	0	-	0.00%
2025-08-27	0	0.570	0.550	0.730	0.570	0.600	60,000	35,160	0.5860	0.555	0.536	0.711	0.555	0.585	61,579	0.5710	-5.00%
2025-08-26	0	0.600	0.600	0.730	0.600	0.600	84,000	50,400	0.6000	0.585	0.585	0.711	0.585	0.585	86,211	0.5846	3.45%
2025-08-25	0	0.580	0.540	0.730	0.580	0.610	120,000	70,320	0.5860	0.565	0.526	0.711	0.565	0.594	123,158	0.5710	-3.33%
2025-08-22	0	0.600	0.600	0.700	0.600	0.610	40,800	24,504	0.6006	0.585	0.585	0.682	0.585	0.594	41,874	0.5852	-10.45%
2025-08-21	0	0.670	0.600	0.720	-	-	400	220	0.5500	0.653	0.585	0.702	-	-	411	0.5359	0.00%
2025-08-20	0	0.670	0.600	0.720	0.670	0.680	36,000	24,240	0.6733	0.653	0.585	0.702	0.653	0.663	36,947	0.6561	-4.29%
2025-08-19	0	0.700	0.680	0.720	-	-	0	0	-	0.682	0.663	0.702	-	-	0	-	0.00%
2025-08-18	0	0.700	0.680	0.720	-	-	0	0	-	0.682	0.663	0.702	-	-	0	-	0.00%
2025-08-15	0	0.700	0.680	0.750	0.700	0.730	28,800	19,896	0.6908	0.682	0.663	0.731	0.682	0.711	29,558	0.6731	-1.41%
2025-08-14	0	0.710	0.650	0.770	0.710	0.720	38,410	27,342	0.7118	0.692	0.633	0.750	0.692	0.702	39,421	0.6936	-1.39%
2025-08-13	0	0.720	0.720	0.760	0.660	0.720	168,000	117,360	0.6986	0.702	0.702	0.741	0.643	0.702	172,421	0.6807	-5.26%
2025-08-12	0	0.760	0.660	0.840	-	-	0	0	-	0.741	0.643	0.818	-	-	0	-	0.00%
2025-08-11	0	0.760	0.720	0.840	-	-	0	0	-	0.741	0.702	0.818	-	-	0	-	0.00%
2025-08-08	0	0.760	0.660	0.760	-	-	0	0	-	0.741	0.643	0.741	-	-	0	-	0.00%
2025-08-07	0	0.760	0.750	0.840	0.760	0.760	12,000	9,120	0.7600	0.741	0.731	0.818	0.741	0.741	12,316	0.7405	1.33%
2025-08-06	0	0.750	0.650	0.790	0.640	0.800	36,000	26,280	0.7300	0.731	0.633	0.770	0.624	0.779	36,947	0.7113	19.05%
2025-08-05	0	0.630	0.620	0.840	0.630	0.630	48,000	30,240	0.6300	0.614	0.604	0.818	0.614	0.614	49,263	0.6138	1.61%
2025-08-04	0	0.620	0.610	0.850	0.610	0.620	114,000	70,320	0.6168	0.604	0.594	0.828	0.594	0.604	117,000	0.6010	0.00%
2025-08-01	0	0.620	0.570	0.850	0.620	0.630	60,000	37,320	0.6220	0.604	0.555	0.828	0.604	0.614	61,579	0.6061	-1.59%
2025-07-31	0	0.630	0.630	0.850	-	-	0	0	-	0.614	0.614	0.828	-	-	0	-	1.61%
2025-07-30	0	0.620	0.560	0.650	0.600	0.630	156,000	97,440	0.6246	0.604	0.546	0.633	0.585	0.614	160,105	0.6086	-3.12%
2025-07-29	0	0.640	0.550	0.640	-	-	0	0	-	0.624	0.536	0.624	-	-	0	-	0.00%
2025-07-28	0	0.640	0.550	0.640	-	-	0	0	-	0.624	0.536	0.624	-	-	0	-	0.00%
2025-07-25	0	0.640	0.560	0.640	-	-	0	0	-	0.624	0.546	0.624	-	-	0	-	-1.54%
2025-07-24	0	0.650	0.570	0.650	0.600	0.650	48,000	30,600	0.6375	0.633	0.555	0.633	0.585	0.633	49,263	0.6212	25.00%
2025-07-23	0	0.520	0.520	0.600	-	-	0	0	-	0.507	0.507	0.585	-	-	0	-	0.00%
2025-07-22	0	0.520	0.500	0.560	-	-	0	0	-	0.507	0.487	0.546	-	-	0	-	0.00%
2025-07-21	0	0.520	0.500	0.610	0.500	0.600	132,000	74,040	0.5609	0.507	0.487	0.594	0.487	0.585	135,474	0.5465	-5.45%
2025-07-18	0	0.550	0.450	0.550	-	-	12,000	6,000	0.5000	0.536	0.438	0.536	-	-	12,316	0.4872	0.00%
2025-07-17	0	0.550	0.550	0.620	0.500	0.550	36,000	19,200	0.5333	0.536	0.536	0.604	0.487	0.536	36,947	0.5197	0.00%
2025-07-16	0	0.550	0.500	0.790	0.550	0.550	12,000	6,600	0.5500	0.536	0.487	0.770	0.536	0.536	12,316	0.5359	10.00%
2025-07-15	0	0.500	0.500	-	0.500	0.500	48,800	24,344	0.4989	0.487	0.487	-	0.487	0.487	50,084	0.4861	-10.71%
2025-07-14	0	0.560	0.500	0.650	-	-	0	0	-	0.546	0.487	0.633	-	-	0	-	0.00%
2025-07-11	0	0.560	0.500	0.750	-	-	0	0	-	0.546	0.487	0.731	-	-	0	-	0.00%
2025-07-10	0	0.560	-	0.850	-	-	0	0	-	0.546	-	0.828	-	-	0	-	0.00%
2025-07-09	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2025-07-08	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2025-07-07	0	0.560	-	0.850	-	-	0	0	-	0.546	-	0.828	-	-	0	-	0.00%
2025-07-04	0	0.560	0.385	0.850	-	-	0	0	-	0.546	0.375	0.828	-	-	0	-	0.00%
2025-07-03	0	0.560	-	0.850	-	-	0	0	-	0.546	-	0.828	-	-	0	-	0.00%
2025-07-02	0	0.560	0.395	0.850	-	-	0	0	-	0.546	0.385	0.828	-	-	0	-	0.00%
2025-06-30	0	0.560	0.156	-	-	-	12,000	6,720	0.5600	0.546	0.152	-	-	-	12,316	0.5456	0.00%
2025-06-27	0	0.560	0.385	0.560	-	-	0	0	-	0.546	0.375	0.546	-	-	0	-	0.00%
2025-06-26	0	0.560	0.420	0.560	-	-	0	0	-	0.546	0.409	0.546	-	-	0	-	0.00%
2025-06-25	0	0.560	0.420	0.560	-	-	0	0	-	0.546	0.409	0.546	-	-	0	-	0.00%
2025-06-24	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2025-06-23	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2025-06-20	0	0.560	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
2025-06-19	0	0.560	-	0.850	-	-	0	0	-	0.546	-	0.828	-	-	0	-	0.00%
2025-06-18	0	0.560	-	0.850	-	-	0	0	-	0.546	-	0.828	-	-	0	-	0.00%
2025-06-17	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2025-06-16	0	0.560	-	0.850	-	-	0	0	-	0.546	-	0.828	-	-	0	-	0.00%
2025-06-13	0	0.560	0.460	0.560	-	-	0	0	-	0.546	0.448	0.546	-	-	0	-	0.00%
2025-06-12	0	0.560	0.450	0.760	-	-	0	0	-	0.546	0.438	0.741	-	-	0	-	0.00%
2025-06-11	0	0.560	0.450	-	-	-	0	0	-	0.546	0.438	-	-	-	0	-	0.00%
2025-06-10	0	0.560	0.560	-	-	-	0	0	-	0.546	0.546	-	-	-	0	-	9.80%
2025-06-09	0	0.510	0.510	0.850	-	-	0	0	-	0.497	0.497	0.828	-	-	0	-	9.68%
2025-06-06	0	0.465	0.465	0.590	0.440	0.440	14,400	6,204	0.4308	0.453	0.453	0.575	0.429	0.429	14,779	0.4198	14.81%
2025-06-05	0	0.405	0.345	0.465	-	-	0	0	-	0.395	0.336	0.453	-	-	0	-	0.00%
2025-06-04	0	0.405	0.350	0.465	-	-	0	0	-	0.395	0.341	0.453	-	-	0	-	0.00%
2025-06-03	0	0.405	0.110	0.465	-	-	0	0	-	0.395	0.107	0.453	-	-	0	-	0.00%
2025-06-02	0	0.405	0.360	0.465	-	-	0	0	-	0.395	0.351	0.453	-	-	0	-	0.00%
2025-05-30	0	0.405	0.395	0.480	-	-	0	0	-	0.395	0.385	0.468	-	-	0	-	0.00%
2025-05-29	0	0.405	0.345	0.480	-	-	0	0	-	0.395	0.336	0.468	-	-	0	-	0.00%
2025-05-28	0	0.405	0.400	0.445	-	-	0	0	-	0.395	0.390	0.434	-	-	0	-	0.00%
2025-05-27	0	0.405	0.395	0.480	-	-	0	0	-	0.395	0.385	0.468	-	-	0	-	0.00%
2025-05-26	0	0.405	0.355	0.480	0.400	0.405	24,000	9,660	0.4025	0.395	0.346	0.468	0.390	0.395	24,632	0.3922	1.25%
2025-05-23	0	0.400	0.340	0.455	-	-	0	0	-	0.390	0.331	0.443	-	-	0	-	0.00%
2025-05-22	0	0.400	0.360	0.455	-	-	0	0	-	0.390	0.351	0.443	-	-	0	-	0.00%
2025-05-21	0	0.400	0.340	0.460	-	-	0	0	-	0.390	0.331	0.448	-	-	0	-	0.00%
2025-05-20	0	0.400	0.395	0.430	-	-	0	0	-	0.390	0.385	0.419	-	-	0	-	0.00%
2025-05-19	0	0.400	0.380	0.420	-	-	0	0	-	0.390	0.370	0.409	-	-	0	-	0.00%
2025-05-16	0	0.400	0.400	0.445	-	-	12,000	4,800	0.4000	0.390	0.390	0.434	-	-	12,316	0.3897	0.00%
2025-05-15	0	0.400	0.400	0.450	-	-	0	0	-	0.390	0.390	0.438	-	-	0	-	0.00%
2025-05-14	0	0.400	0.400	0.450	-	-	0	0	-	0.390	0.390	0.438	-	-	0	-	0.00%
2025-05-13	0	0.400	0.340	0.425	-	-	0	0	-	0.390	0.331	0.414	-	-	0	-	0.00%
2025-05-12	0	0.400	0.400	0.460	-	-	0	0	-	0.390	0.390	0.448	-	-	0	-	0.00%
2025-05-09	0	0.400	0.400	0.435	-	-	0	0	-	0.390	0.390	0.424	-	-	0	-	0.00%
2025-05-08	0	0.400	0.360	0.435	-	-	0	0	-	0.390	0.351	0.424	-	-	0	-	0.00%
2025-05-07	0	0.400	0.360	0.450	-	-	0	0	-	0.390	0.351	0.438	-	-	0	-	0.00%
2025-05-06	0	0.400	0.360	0.425	-	-	0	0	-	0.390	0.351	0.414	-	-	0	-	0.00%
2025-05-02	0	0.400	0.395	0.440	0.395	0.400	168,000	66,420	0.3954	0.390	0.385	0.429	0.385	0.390	172,421	0.3852	-6.98%
2025-04-30	0	0.430	0.390	-	-	-	0	0	-	0.419	0.380	-	-	-	0	-	0.00%
2025-04-29	0	0.430	0.390	-	-	-	0	0	-	0.419	0.380	-	-	-	0	-	0.00%
2025-04-28	0	0.430	0.390	-	-	-	0	0	-	0.419	0.380	-	-	-	0	-	0.00%
2025-04-25	0	0.430	0.380	-	0.430	0.430	12,000	5,160	0.4300	0.419	0.370	-	0.419	0.419	12,316	0.4190	1.18%
2025-04-24	0	0.425	0.400	-	-	-	0	0	-	0.414	0.390	-	-	-	0	-	0.00%
2025-04-23	0	0.425	0.390	-	-	-	7,200	2,340	0.3250	0.414	0.380	-	-	-	7,389	0.3167	0.00%
2025-04-22	0	0.425	0.380	-	-	-	0	0	-	0.414	0.370	-	-	-	0	-	0.00%
2025-04-17	0	0.425	0.380	-	-	-	0	0	-	0.414	0.370	-	-	-	0	-	0.00%
2025-04-16	0	0.425	0.395	-	-	-	12,000	5,220	0.4350	0.414	0.385	-	-	-	12,316	0.4238	0.00%
2025-04-15	0	0.425	0.395	-	-	-	0	0	-	0.414	0.385	-	-	-	0	-	0.00%
2025-04-14	0	0.425	0.405	-	-	-	0	0	-	0.414	0.395	-	-	-	0	-	0.00%
2025-04-11	0	0.425	0.425	-	-	-	0	0	-	0.414	0.414	-	-	-	0	-	1.19%
2025-04-10	0	0.420	0.415	0.550	0.420	0.490	36,000	16,170	0.4492	0.409	0.404	0.536	0.409	0.477	36,947	0.4376	3.70%
2025-04-09	0	0.405	0.350	0.540	0.405	0.405	12,000	4,860	0.4050	0.395	0.341	0.526	0.395	0.395	12,316	0.3946	0.00%
2025-04-08	0	0.405	0.345	-	-	-	0	0	-	0.395	0.336	-	-	-	0	-	0.00%
2025-04-07	0	0.405	0.305	-	-	-	2,000	600	0.3000	0.395	0.297	-	-	-	2,053	0.2923	0.00%
2025-04-03	0	0.405	0.350	0.425	-	-	4,800	1,572	0.3275	0.395	0.341	0.414	-	-	4,926	0.3191	0.00%
2025-04-02	0	0.405	0.400	0.425	0.405	0.425	58,000	23,830	0.4109	0.395	0.390	0.414	0.395	0.414	59,526	0.4003	-8.99%
2025-04-01	0	0.445	0.400	-	-	-	0	0	-	0.434	0.390	-	-	-	0	-	0.00%
2025-03-31	0	0.445	0.375	0.500	0.445	0.445	20,400	8,868	0.4347	0.434	0.365	0.487	0.434	0.434	20,937	0.4236	1.14%
2025-03-28	0	0.440	0.420	0.460	0.440	0.450	60,000	26,880	0.4480	0.429	0.409	0.448	0.429	0.438	61,579	0.4365	-2.22%
2025-03-27	0	0.450	0.400	0.450	-	-	0	0	-	0.438	0.390	0.438	-	-	0	-	-1.10%
2025-03-26	0	0.455	0.400	0.475	-	-	0	0	-	0.443	0.390	0.463	-	-	0	-	0.00%
2025-03-25	0	0.455	0.400	0.500	0.415	0.455	50,400	21,984	0.4362	0.443	0.390	0.487	0.404	0.443	51,726	0.4250	0.00%
2025-03-24	0	0.455	0.400	-	-	-	4,800	1,848	0.3850	0.443	0.390	-	-	-	4,926	0.3751	0.00%
2025-03-21	0	0.455	0.400	0.530	0.455	0.455	19,200	8,484	0.4419	0.443	0.390	0.516	0.443	0.443	19,705	0.4305	0.00%
2025-03-20	0	0.455	0.455	0.475	0.455	0.455	12,000	5,460	0.4550	0.443	0.443	0.463	0.443	0.443	12,316	0.4433	-9.00%
2025-03-19	0	0.500	0.430	0.500	0.450	0.500	40,800	18,672	0.4576	0.487	0.419	0.487	0.438	0.487	41,874	0.4459	0.00%
2025-03-18	0	0.500	0.450	0.600	-	-	0	0	-	0.487	0.438	0.585	-	-	0	-	0.00%
2025-03-17	0	0.500	0.465	0.560	0.500	0.500	12,000	6,000	0.5000	0.487	0.453	0.546	0.487	0.487	12,316	0.4872	-9.09%
2025-03-14	0	0.550	0.500	0.600	0.550	0.550	12,000	6,600	0.5500	0.536	0.487	0.585	0.536	0.536	12,316	0.5359	0.00%
2025-03-13	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-03-12	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-03-11	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-03-10	0	0.550	-	0.590	-	-	0	0	-	0.536	-	0.575	-	-	0	-	0.00%
2025-03-07	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-03-06	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-03-05	0	0.550	-	0.600	-	-	1,600	720	0.4500	0.536	-	0.585	-	-	1,642	0.4385	0.00%
2025-03-04	0	0.550	0.500	0.600	-	-	0	0	-	0.536	0.487	0.585	-	-	0	-	0.00%
2025-03-03	0	0.550	0.500	0.600	-	-	0	0	-	0.536	0.487	0.585	-	-	0	-	0.00%
2025-02-28	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-02-27	0	0.550	0.385	0.600	0.550	0.550	24,000	13,680	0.5700	0.536	0.375	0.585	0.536	0.536	24,632	0.5554	0.00%
2025-02-26	0	0.550	0.385	0.600	-	-	0	0	-	0.536	0.375	0.585	-	-	0	-	0.00%
2025-02-25	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2025-02-24	0	0.550	0.385	0.600	-	-	0	0	-	0.536	0.375	0.585	-	-	0	-	0.00%
2025-02-21	0	0.550	0.540	0.590	0.500	0.550	46,800	24,132	0.5156	0.536	0.526	0.575	0.487	0.536	48,032	0.5024	11.11%
2025-02-20	0	0.495	0.435	0.495	-	-	8,600	3,526	0.4100	0.482	0.424	0.482	-	-	8,826	0.3995	-6.60%
2025-02-19	0	0.530	0.435	0.540	-	-	0	0	-	0.516	0.424	0.526	-	-	0	-	0.00%
2025-02-18	0	0.530	0.435	0.600	-	-	12,000	6,360	0.5300	0.516	0.424	0.585	-	-	12,316	0.5164	0.00%
2025-02-17	0	0.530	0.530	0.600	-	-	0	0	-	0.516	0.516	0.585	-	-	0	-	0.00%
2025-02-14	0	0.530	0.435	0.650	0.530	0.530	24,000	12,720	0.5300	0.516	0.424	0.633	0.516	0.516	24,632	0.5164	0.00%
2025-02-13	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-02-12	0	0.530	0.440	0.530	-	-	0	0	-	0.516	0.429	0.516	-	-	0	-	0.00%
2025-02-11	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-02-10	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-02-07	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-02-06	0	0.530	0.435	0.580	-	-	0	0	-	0.516	0.424	0.565	-	-	0	-	0.00%
2025-02-05	0	0.530	0.435	0.600	-	-	0	0	-	0.516	0.424	0.585	-	-	0	-	0.00%
2025-02-04	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-02-03	0	0.530	0.435	0.550	-	-	0	0	-	0.516	0.424	0.536	-	-	0	-	0.00%
2025-01-28	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-01-27	0	0.530	0.440	0.530	0.520	0.530	48,000	24,840	0.5175	0.516	0.429	0.516	0.507	0.516	49,263	0.5042	0.00%
2025-01-24	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-01-23	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	0.00%
2025-01-22	0	0.530	0.435	0.530	0.530	0.530	12,000	6,360	0.5300	0.516	0.424	0.516	0.516	0.516	12,316	0.5164	0.00%
2025-01-21	0	0.530	0.435	0.530	-	-	0	0	-	0.516	0.424	0.516	-	-	0	-	-1.85%
2025-01-20	0	0.540	0.435	0.540	-	-	0	0	-	0.526	0.424	0.526	-	-	0	-	0.00%
2025-01-17	0	0.540	0.435	0.540	-	-	0	0	-	0.526	0.424	0.526	-	-	0	-	0.00%
2025-01-16	0	0.540	0.435	0.540	-	-	0	0	-	0.526	0.424	0.526	-	-	0	-	0.00%
2025-01-15	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-14	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-13	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-10	0	0.540	-	0.550	-	-	0	0	-	0.526	-	0.536	-	-	0	-	0.00%
2025-01-09	0	0.540	0.320	-	-	-	0	0	-	0.526	0.312	-	-	-	0	-	0.00%
2025-01-08	0	0.540	-	0.840	-	-	0	0	-	0.526	-	0.818	-	-	0	-	0.00%
2025-01-07	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-06	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-03	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-02	0	0.540	-	0.540	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-31	0	0.540	-	0.540	0.540	0.540	36,100	19,491	0.5399	0.526	-	0.526	0.526	0.526	37,050	0.5261	-1.82%
2024-12-30	0	0.550	-	0.550	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
2024-12-27	0	0.550	-	0.550	0.550	0.550	12,000	6,600	0.5500	0.536	-	0.536	0.536	0.536	12,316	0.5359	0.00%
2024-12-24	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2024-12-23	0	0.550	-	0.550	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
2024-12-20	0	0.550	-	0.600	-	-	0	0	-	0.536	-	0.585	-	-	0	-	0.00%
2024-12-19	0	0.550	-	0.550	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
2024-12-18	0	0.550	0.350	0.550	-	-	0	0	-	0.536	0.341	0.536	-	-	0	-	0.00%
2024-12-17	0	0.550	-	0.550	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
2024-12-16	0	0.550	0.420	0.590	-	-	12,000	6,000	0.5000	0.536	0.409	0.575	-	-	12,316	0.4872	0.00%
2024-12-13	0	0.550	-	0.590	-	-	0	0	-	0.536	-	0.575	-	-	0	-	0.00%
2024-12-12	0	0.550	0.385	0.550	-	-	0	0	-	0.536	0.375	0.536	-	-	0	-	-3.51%
2024-12-11	0	0.570	-	0.590	-	-	0	0	-	0.555	-	0.575	-	-	0	-	0.00%
2024-12-10	0	0.570	0.200	0.600	-	-	0	0	-	0.555	0.195	0.585	-	-	0	-	0.00%
2024-12-09	0	0.570	-	0.570	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
2024-12-06	0	0.570	-	0.570	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
2024-12-05	0	0.570	-	0.590	-	-	0	0	-	0.555	-	0.575	-	-	0	-	0.00%
2024-12-04	0	0.570	-	0.580	-	-	0	0	-	0.555	-	0.565	-	-	0	-	0.00%
2024-12-03	0	0.570	-	0.590	-	-	400	208	0.5200	0.555	-	0.575	-	-	411	0.5067	0.00%
2024-12-02	0	0.570	0.540	0.600	-	-	0	0	-	0.555	0.526	0.585	-	-	0	-	0.00%
2024-11-29	0	0.570	0.540	0.630	0.570	0.570	33,600	18,912	0.5629	0.555	0.526	0.614	0.555	0.555	34,484	0.5484	0.00%
2024-11-28	0	0.570	0.540	0.700	-	-	12,000	7,320	0.6100	0.555	0.526	0.682	-	-	12,316	0.5944	0.00%
2024-11-27	0	0.570	0.520	0.630	0.540	0.580	720,000	406,320	0.5643	0.555	0.507	0.614	0.526	0.565	738,947	0.5499	9.62%
2024-11-26	0	0.520	0.232	0.520	-	-	0	0	-	0.507	0.226	0.507	-	-	0	-	0.00%
2024-11-25	0	0.520	0.155	0.550	-	-	0	0	-	0.507	0.151	0.536	-	-	0	-	0.00%
2024-11-22	0	0.520	0.200	0.550	-	-	0	0	-	0.507	0.195	0.536	-	-	0	-	0.00%
2024-11-21	0	0.520	0.300	0.550	-	-	0	0	-	0.507	0.292	0.536	-	-	0	-	0.00%
2024-11-20	0	0.520	0.450	0.550	-	-	0	0	-	0.507	0.438	0.536	-	-	0	-	0.00%
2024-11-19	0	0.520	0.540	0.550	-	-	0	0	-	0.507	0.526	0.536	-	-	0	-	0.00%
2024-11-18	0	0.520	0.520	0.590	0.500	0.500	12,000	6,000	0.5000	0.507	0.507	0.575	0.487	0.487	12,316	0.4872	-5.45%
2024-11-15	0	0.550	0.500	0.550	-	-	0	0	-	0.536	0.487	0.536	-	-	0	-	0.00%
2024-11-14	0	0.550	0.500	0.600	-	-	0	0	-	0.536	0.487	0.585	-	-	0	-	0.00%
2024-11-13	0	0.550	0.500	0.590	-	-	0	0	-	0.536	0.487	0.575	-	-	0	-	0.00%
2024-11-12	0	0.550	0.200	0.550	0.550	0.550	12,000	6,600	0.5500	0.536	0.195	0.536	0.536	0.536	12,316	0.5359	0.00%
2024-11-11	0	0.550	-	0.580	-	-	0	0	-	0.536	-	0.565	-	-	0	-	0.00%
2024-11-08	0	0.550	0.305	0.550	-	-	0	0	-	0.536	0.297	0.536	-	-	0	-	0.00%
2024-11-07	0	0.550	0.530	0.630	0.550	0.560	84,000	46,800	0.5571	0.536	0.516	0.614	0.536	0.546	86,211	0.5429	0.00%
2024-11-06	0	0.550	0.445	0.600	-	-	12,000	6,720	0.5600	0.536	0.434	0.585	-	-	12,316	0.5456	0.00%
2024-11-05	0	0.550	0.420	0.580	0.385	0.550	120,000	52,740	0.4395	0.536	0.409	0.565	0.375	0.536	123,158	0.4282	-8.33%
2024-11-04	0	0.600	-	0.600	-	-	0	0	-	0.585	-	0.585	-	-	0	-	-1.64%
2024-11-01	0	0.610	0.400	0.610	-	-	0	0	-	0.594	0.390	0.594	-	-	0	-	-8.96%
2024-10-31	0	0.670	0.410	0.670	-	-	4,000	2,000	0.5000	0.653	0.399	0.653	-	-	4,105	0.4872	-4.29%
2024-10-30	0	0.700	-	0.720	-	-	0	0	-	0.682	-	0.702	-	-	0	-	0.00%
2024-10-29	0	0.700	0.098	0.720	-	-	0	0	-	0.682	0.095	0.702	-	-	0	-	0.00%
2024-10-28	0	0.700	-	0.720	-	-	0	0	-	0.682	-	0.702	-	-	0	-	0.00%
2024-10-25	0	0.700	0.485	0.720	-	-	0	0	-	0.682	0.473	0.702	-	-	0	-	0.00%
2024-10-24	0	0.700	0.445	0.700	-	-	0	0	-	0.682	0.434	0.682	-	-	0	-	0.00%
2024-10-23	0	0.700	0.220	0.720	-	-	0	0	-	0.682	0.214	0.702	-	-	0	-	0.00%
2024-10-22	0	0.700	0.500	0.710	-	-	0	0	-	0.682	0.487	0.692	-	-	0	-	0.00%
2024-10-21	0	0.700	-	0.720	-	-	0	0	-	0.682	-	0.702	-	-	0	-	0.00%
2024-10-18	0	0.700	0.460	0.720	-	-	0	0	-	0.682	0.448	0.702	-	-	0	-	0.00%
2024-10-17	0	0.700	0.510	0.740	-	-	24,000	17,520	0.7300	0.682	0.497	0.721	-	-	24,632	0.7113	0.00%
2024-10-16	0	0.700	0.445	0.730	-	-	0	0	-	0.682	0.434	0.711	-	-	0	-	0.00%
2024-10-15	0	0.700	0.495	0.750	-	-	12,400	7,392	0.5961	0.682	0.482	0.731	-	-	12,726	0.5808	0.00%
2024-10-14	0	0.700	0.600	0.700	-	-	0	0	-	0.682	0.585	0.682	-	-	0	-	-9.09%
2024-10-10	0	0.770	0.600	0.770	-	-	36,000	24,000	0.6667	0.750	0.585	0.750	-	-	36,947	0.6496	0.00%
2024-10-09	0	0.770	0.640	0.770	0.750	0.770	86,400	66,336	0.7678	0.750	0.624	0.750	0.731	0.750	88,674	0.7481	10.00%
2024-10-08	0	0.700	0.590	0.700	0.590	0.740	43,200	27,252	0.6308	0.682	0.575	0.682	0.575	0.721	44,337	0.6147	40.00%
2024-10-07	0	0.500	0.445	0.580	0.500	0.500	26,000	12,317	0.4737	0.487	0.434	0.565	0.487	0.487	26,684	0.4616	5.26%
2024-10-04	0	0.475	0.430	-	0.475	0.475	20,400	9,270	0.4544	0.463	0.419	-	0.463	0.463	20,937	0.4428	1.06%
2024-10-03	0	0.470	0.410	0.630	-	-	0	0	-	0.458	0.399	0.614	-	-	0	-	0.00%
2024-10-02	0	0.470	0.400	0.670	0.470	0.470	39,200	18,328	0.4676	0.458	0.390	0.653	0.458	0.458	40,232	0.4556	0.00%
2024-09-30	0	0.470	0.400	-	-	-	0	0	-	0.458	0.390	-	-	-	0	-	0.00%
2024-09-27	0	0.470	0.450	0.470	-	-	0	0	-	0.458	0.438	0.458	-	-	0	-	0.00%
2024-09-26	0	0.470	0.450	-	-	-	0	0	-	0.458	0.438	-	-	-	0	-	0.00%
2024-09-25	0	0.470	0.450	0.500	-	-	0	0	-	0.458	0.438	0.487	-	-	0	-	0.00%
2024-09-24	0	0.470	0.400	-	-	-	0	0	-	0.458	0.390	-	-	-	0	-	0.00%
2024-09-23	0	0.470	0.400	-	-	-	0	0	-	0.458	0.390	-	-	-	0	-	0.00%
2024-09-20	0	0.470	0.400	0.560	-	-	2,400	876	0.3650	0.458	0.390	0.546	-	-	2,463	0.3556	0.00%
2024-09-19	0	0.470	0.400	0.570	0.470	0.500	72,000	34,920	0.4850	0.458	0.390	0.555	0.458	0.487	73,895	0.4726	-16.07%
2024-09-17	0	0.560	-	0.580	-	-	0	0	-	0.546	-	0.565	-	-	0	-	0.00%
2024-09-16	0	0.560	0.200	0.570	-	-	0	0	-	0.546	0.195	0.555	-	-	0	-	0.00%
2024-09-13	0	0.560	0.355	0.580	-	-	0	0	-	0.546	0.346	0.565	-	-	0	-	0.00%
2024-09-12	0	0.560	0.470	0.580	-	-	0	0	-	0.546	0.458	0.565	-	-	0	-	0.00%
2024-09-11	0	0.560	-	0.580	-	-	0	0	-	0.546	-	0.565	-	-	0	-	0.00%
2024-09-10	0	0.560	0.112	0.580	-	-	0	0	-	0.546	0.109	0.565	-	-	0	-	0.00%
2024-09-09	0	0.560	0.150	0.600	-	-	0	0	-	0.546	0.146	0.585	-	-	0	-	0.00%
2024-09-05	0	0.560	0.445	0.590	-	-	0	0	-	0.546	0.434	0.575	-	-	0	-	0.00%
2024-09-04	0	0.560	0.445	0.580	-	-	0	0	-	0.546	0.434	0.565	-	-	0	-	0.00%
2024-09-03	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2024-09-02	0	0.560	0.400	0.570	-	-	0	0	-	0.546	0.390	0.555	-	-	0	-	0.00%
2024-08-30	0	0.560	0.115	0.580	-	-	0	0	-	0.546	0.112	0.565	-	-	0	-	0.00%
2024-08-29	0	0.560	0.104	0.600	-	-	0	0	-	0.546	0.101	0.585	-	-	0	-	0.00%
2024-08-28	0	0.560	0.405	0.600	-	-	0	0	-	0.546	0.395	0.585	-	-	0	-	0.00%
2024-08-27	0	0.560	0.405	0.590	-	-	0	0	-	0.546	0.395	0.575	-	-	0	-	0.00%
2024-08-26	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2024-08-23	0	0.560	-	0.600	-	-	0	0	-	0.546	-	0.585	-	-	0	-	0.00%
2024-08-22	0	0.560	0.240	0.600	-	-	0	0	-	0.546	0.234	0.585	-	-	0	-	0.00%
2024-08-21	0	0.560	-	0.600	-	-	0	0	-	0.546	-	0.585	-	-	0	-	0.00%
2024-08-20	0	0.560	-	0.560	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
2024-08-19	0	0.560	0.445	0.600	-	-	0	0	-	0.546	0.434	0.585	-	-	0	-	0.00%
2024-08-16	0	0.560	0.445	0.560	-	-	0	0	-	0.546	0.434	0.546	-	-	0	-	0.00%
2024-08-15	0	0.560	0.445	0.630	-	-	0	0	-	0.546	0.434	0.614	-	-	0	-	0.00%
2024-08-14	0	0.560	0.445	0.600	-	-	0	0	-	0.546	0.434	0.585	-	-	0	-	0.00%
2024-08-13	0	0.560	0.445	0.600	-	-	0	0	-	0.546	0.434	0.585	-	-	0	-	0.00%
2024-08-12	0	0.560	0.445	0.580	-	-	0	0	-	0.546	0.434	0.565	-	-	0	-	0.00%
2024-08-09	0	0.560	0.445	0.600	-	-	400	172	0.4300	0.546	0.434	0.585	-	-	411	0.4190	0.00%
2024-08-08	0	0.560	0.560	0.590	0.550	0.560	40,800	22,536	0.5524	0.546	0.546	0.575	0.536	0.546	41,874	0.5382	3.70%
2024-08-07	0	0.540	0.540	0.560	-	-	0	0	-	0.526	0.526	0.546	-	-	0	-	0.00%
2024-08-06	0	0.540	0.540	0.550	0.540	0.540	24,000	12,960	0.5400	0.526	0.526	0.536	0.526	0.526	24,632	0.5262	0.00%
2024-08-05	0	0.540	0.475	0.540	-	-	0	0	-	0.526	0.463	0.526	-	-	0	-	0.00%
2024-08-02	0	0.540	0.475	0.540	-	-	0	0	-	0.526	0.463	0.526	-	-	0	-	0.00%
2024-08-01	0	0.540	0.475	0.540	-	-	0	0	-	0.526	0.463	0.526	-	-	0	-	0.00%
2024-07-31	0	0.540	0.475	0.560	-	-	0	0	-	0.526	0.463	0.546	-	-	0	-	0.00%
2024-07-30	0	0.540	0.475	0.590	-	-	0	0	-	0.526	0.463	0.575	-	-	0	-	0.00%
2024-07-29	0	0.540	0.485	0.580	-	-	0	0	-	0.526	0.473	0.565	-	-	0	-	0.00%
2024-07-26	0	0.540	0.475	0.590	-	-	0	0	-	0.526	0.463	0.575	-	-	0	-	0.00%
2024-07-25	0	0.540	0.475	0.580	0.540	0.540	19,200	9,828	0.5119	0.526	0.463	0.565	0.526	0.526	19,705	0.4987	-1.82%
2024-07-24	0	0.550	0.500	0.590	0.500	0.700	216,000	122,400	0.5667	0.536	0.487	0.575	0.487	0.682	221,684	0.5521	14.58%
2024-07-23	0	0.480	0.480	0.500	0.470	0.475	48,000	22,680	0.4725	0.468	0.468	0.487	0.458	0.463	49,263	0.4604	1.05%
2024-07-22	0	0.475	0.475	0.500	0.475	0.475	12,000	5,700	0.4750	0.463	0.463	0.487	0.463	0.463	12,316	0.4628	-1.04%
2024-07-19	0	0.480	0.480	0.510	0.475	0.475	12,000	5,700	0.4750	0.468	0.468	0.497	0.463	0.463	12,316	0.4628	-5.88%
2024-07-18	0	0.510	0.470	0.510	-	-	12,000	6,000	0.5000	0.497	0.458	0.497	-	-	12,316	0.4872	0.00%
2024-07-17	0	0.510	0.470	0.510	-	-	0	0	-	0.497	0.458	0.497	-	-	0	-	0.00%
2024-07-16	0	0.510	0.470	0.510	-	-	0	0	-	0.497	0.458	0.497	-	-	0	-	0.00%
2024-07-15	0	0.510	0.470	0.530	-	-	0	0	-	0.497	0.458	0.516	-	-	0	-	0.00%
2024-07-12	0	0.510	0.470	0.530	-	-	0	0	-	0.497	0.458	0.516	-	-	0	-	0.00%
2024-07-11	0	0.510	0.470	0.540	-	-	0	0	-	0.497	0.458	0.526	-	-	0	-	0.00%
2024-07-10	0	0.510	0.470	0.550	-	-	0	0	-	0.497	0.458	0.536	-	-	0	-	0.00%
2024-07-09	0	0.510	0.470	0.550	-	-	0	0	-	0.497	0.458	0.536	-	-	0	-	0.00%
2024-07-08	0	0.510	0.470	0.550	-	-	0	0	-	0.497	0.458	0.536	-	-	0	-	0.00%
2024-07-05	0	0.510	0.470	0.550	-	-	0	0	-	0.497	0.458	0.536	-	-	0	-	0.00%
2024-07-04	0	0.510	0.470	0.550	-	-	0	0	-	0.497	0.458	0.536	-	-	0	-	0.00%
2024-07-03	0	0.510	0.470	0.520	-	-	0	0	-	0.497	0.458	0.507	-	-	0	-	0.00%
2024-07-02	0	0.510	0.470	0.540	-	-	0	0	-	0.497	0.458	0.526	-	-	0	-	0.00%
2024-06-28	0	0.510	0.510	0.550	0.500	0.500	12,000	6,000	0.5000	0.497	0.497	0.536	0.487	0.487	12,316	0.4872	2.00%
2024-06-27	0	0.500	0.480	0.510	0.500	0.500	24,000	11,640	0.4850	0.487	0.468	0.497	0.487	0.487	24,632	0.4726	0.00%
2024-06-26	0	0.500	0.490	-	-	-	0	0	-	0.487	0.477	-	-	-	0	-	0.00%
2024-06-25	0	0.500	0.470	0.570	-	-	0	0	-	0.487	0.458	0.555	-	-	0	-	0.00%
2024-06-24	0	0.500	0.470	0.580	0.470	0.500	24,000	11,640	0.4850	0.487	0.458	0.565	0.458	0.487	24,632	0.4726	-10.71%
2024-06-21	0	0.560	0.480	0.600	-	-	0	0	-	0.546	0.468	0.585	-	-	0	-	0.00%
2024-06-20	0	0.560	0.560	0.600	-	-	0	0	-	0.546	0.546	0.585	-	-	0	-	0.00%
2024-06-19	0	0.560	0.500	0.580	-	-	0	0	-	0.546	0.487	0.565	-	-	0	-	0.00%
2024-06-18	0	0.560	0.480	0.600	-	-	0	0	-	0.546	0.468	0.585	-	-	0	-	0.00%
2024-06-17	0	0.560	0.460	0.640	-	-	0	0	-	0.546	0.448	0.624	-	-	0	-	0.00%
2024-06-14	0	0.560	0.480	0.640	-	-	0	0	-	0.546	0.468	0.624	-	-	0	-	0.00%
2024-06-13	0	0.560	0.460	0.640	-	-	0	0	-	0.546	0.448	0.624	-	-	0	-	0.00%
2024-06-12	0	0.560	0.455	0.580	-	-	0	0	-	0.546	0.443	0.565	-	-	0	-	0.00%
2024-06-11	0	0.560	0.450	0.640	-	-	0	0	-	0.546	0.438	0.624	-	-	0	-	0.00%
2024-06-07	0	0.560	0.460	0.640	-	-	0	0	-	0.546	0.448	0.624	-	-	0	-	0.00%
2024-06-06	0	0.560	0.450	0.560	-	-	0	0	-	0.546	0.438	0.546	-	-	0	-	0.00%
2024-06-05	0	0.560	0.450	0.560	-	-	0	0	-	0.546	0.438	0.546	-	-	0	-	0.00%
2024-06-04	0	0.560	0.450	0.640	-	-	0	0	-	0.546	0.438	0.624	-	-	0	-	0.00%
2024-06-03	0	0.560	0.470	0.640	0.550	0.560	24,000	13,320	0.5550	0.546	0.458	0.624	0.536	0.546	24,632	0.5408	0.00%
2024-05-31	0	0.560	0.480	0.640	-	-	0	0	-	0.546	0.468	0.624	-	-	0	-	0.00%
2024-05-30	0	0.560	0.450	0.640	0.560	0.560	12,000	6,720	0.5600	0.546	0.438	0.624	0.546	0.546	12,316	0.5456	0.00%
2024-05-29	0	0.560	0.480	0.640	-	-	0	0	-	0.546	0.468	0.624	-	-	0	-	0.00%
2024-05-28	0	0.560	0.560	0.660	0.560	0.560	13,200	7,356	0.5573	0.546	0.546	0.643	0.546	0.546	13,547	0.5430	-3.45%
2024-05-27	0	0.580	0.460	0.620	-	-	0	0	-	0.565	0.448	0.604	-	-	0	-	0.00%
2024-05-24	0	0.580	0.510	0.660	-	-	0	0	-	0.565	0.497	0.643	-	-	0	-	0.00%
2024-05-23	0	0.580	0.580	0.690	0.550	0.550	21,400	11,488	0.5368	0.565	0.565	0.672	0.536	0.536	21,963	0.5231	-4.92%
2024-05-22	0	0.610	0.550	0.700	-	-	0	0	-	0.594	0.536	0.682	-	-	0	-	0.00%
2024-05-21	0	0.610	0.550	0.700	-	-	0	0	-	0.594	0.536	0.682	-	-	0	-	0.00%
2024-05-20	0	0.610	0.600	0.660	0.600	0.610	24,000	14,520	0.6050	0.594	0.585	0.643	0.585	0.594	24,632	0.5895	0.00%
2024-05-17	0	0.610	0.600	0.640	0.580	0.750	144,000	90,000	0.6250	0.594	0.585	0.624	0.565	0.731	147,789	0.6090	-22.78%
2024-05-16	0	0.790	0.560	0.780	0.485	0.800	108,000	58,560	0.5422	0.770	0.546	0.760	0.473	0.779	110,842	0.5283	62.89%
2024-05-14	0	0.485	0.485	0.540	0.445	0.475	39,600	19,008	0.4800	0.473	0.473	0.526	0.434	0.463	40,642	0.4677	-10.19%
2024-05-13	0	0.540	0.520	0.600	-	-	0	0	-	0.526	0.507	0.585	-	-	0	-	0.00%
2024-05-10	0	0.540	0.530	0.700	0.530	0.540	45,037	23,718	0.5266	0.526	0.516	0.682	0.516	0.526	46,222	0.5131	-3.57%
2024-05-09	0	0.560	0.530	0.600	0.560	0.560	12,000	6,720	0.5600	0.546	0.516	0.585	0.546	0.546	12,316	0.5456	-1.75%
2024-05-08	0	0.570	0.500	0.620	0.570	0.570	12,000	6,840	0.5700	0.555	0.487	0.604	0.555	0.555	12,316	0.5554	-1.72%
2024-05-07	0	0.580	0.570	0.660	-	-	0	0	-	0.565	0.555	0.643	-	-	0	-	0.00%
2024-05-06	0	0.580	0.570	0.650	-	-	0	0	-	0.565	0.555	0.633	-	-	0	-	0.00%
2024-05-03	0	0.580	0.580	0.670	0.580	0.580	13,200	7,590	0.5750	0.565	0.565	0.653	0.565	0.565	13,547	0.5603	-1.69%
2024-05-02	0	0.590	0.580	0.670	-	-	12,000	7,080	0.5900	0.575	0.565	0.653	-	-	12,316	0.5749	0.00%
2024-04-30	0	0.590	0.590	0.670	0.590	0.590	12,000	7,080	0.5900	0.575	0.575	0.653	0.575	0.575	12,316	0.5749	0.00%
2024-04-29	0	0.590	0.590	0.670	-	-	0	0	-	0.575	0.575	0.653	-	-	0	-	0.00%
2024-04-26	0	0.590	0.590	0.670	0.590	0.590	12,000	7,080	0.5900	0.575	0.575	0.653	0.575	0.575	12,316	0.5749	0.00%
2024-04-25	0	0.590	0.590	0.700	0.590	0.590	12,000	7,080	0.5900	0.575	0.575	0.682	0.575	0.575	12,316	0.5749	-3.28%
2024-04-24	0	0.610	0.590	0.700	-	-	0	0	-	0.594	0.575	0.682	-	-	0	-	0.00%
2024-04-23	0	0.610	0.610	0.690	-	-	0	0	-	0.594	0.594	0.672	-	-	0	-	0.00%
2024-04-22	0	0.610	0.590	0.690	-	-	2,400	1,320	0.5500	0.594	0.575	0.672	-	-	2,463	0.5359	0.00%
2024-04-19	0	0.610	0.580	0.690	-	-	400	224	0.5600	0.594	0.565	0.672	-	-	411	0.5456	0.00%
2024-04-18	0	0.610	0.580	0.690	-	-	0	0	-	0.594	0.565	0.672	-	-	0	-	0.00%
2024-04-17	0	0.610	0.580	0.680	-	-	0	0	-	0.594	0.565	0.663	-	-	0	-	0.00%
2024-04-16	0	0.610	0.570	0.690	0.610	0.610	24,000	14,640	0.6100	0.594	0.555	0.672	0.594	0.594	24,632	0.5944	0.00%
2024-04-15	0	0.610	0.610	0.700	-	-	0	0	-	0.594	0.594	0.682	-	-	0	-	0.00%
2024-04-12	0	0.610	0.610	0.700	-	-	0	0	-	0.594	0.594	0.682	-	-	0	-	0.00%
2024-04-11	0	0.610	0.610	0.660	-	-	0	0	-	0.594	0.594	0.643	-	-	0	-	1.67%
2024-04-10	0	0.600	0.570	0.620	0.600	0.650	120,000	74,760	0.6230	0.585	0.555	0.604	0.585	0.633	123,158	0.6070	-18.92%
2024-04-09	0	0.740	0.630	0.740	-	-	12,000	9,000	0.7500	0.721	0.614	0.721	-	-	12,316	0.7308	0.00%
2024-04-08	0	0.740	0.660	0.750	0.740	0.750	60,000	42,480	0.7080	0.721	0.643	0.731	0.721	0.731	61,579	0.6898	-10.84%
2024-04-05	0	0.830	0.750	0.870	-	-	0	0	-	0.809	0.731	0.848	-	-	0	-	0.00%
2024-04-03	0	0.830	0.740	0.880	-	-	0	0	-	0.809	0.721	0.857	-	-	0	-	0.00%
2024-04-02	0	0.830	0.730	0.890	-	-	0	0	-	0.809	0.711	0.867	-	-	0	-	0.00%
2024-03-28	0	0.830	0.790	0.840	0.800	0.830	72,000	58,560	0.8133	0.809	0.770	0.818	0.779	0.809	73,895	0.7925	-2.35%
2024-03-27	0	0.850	0.820	0.850	-	-	0	0	-	0.828	0.799	0.828	-	-	0	-	0.00%
2024-03-26	0	0.850	0.820	0.870	-	-	0	0	-	0.828	0.799	0.848	-	-	0	-	0.00%
2024-03-25	0	0.850	0.830	0.870	0.850	0.850	61,200	51,852	0.8473	0.828	0.809	0.848	0.828	0.828	62,811	0.8255	-12.37%
2024-03-22	0	0.970	0.850	0.970	-	-	0	0	-	0.945	0.828	0.945	-	-	0	-	0.00%
2024-03-21	0	0.970	0.880	0.970	-	-	0	0	-	0.945	0.857	0.945	-	-	0	-	-1.02%
2024-03-20	0	0.980	0.850	0.980	0.980	0.980	12,000	11,760	0.9800	0.955	0.828	0.955	0.955	0.955	12,316	0.9549	0.00%
2024-03-19	0	0.980	0.900	0.980	-	-	0	0	-	0.955	0.877	0.955	-	-	0	-	0.00%
2024-03-18	0	0.980	0.880	0.980	-	-	0	0	-	0.955	0.857	0.955	-	-	0	-	0.00%
2024-03-15	0	0.980	0.850	0.980	-	-	0	0	-	0.955	0.828	0.955	-	-	0	-	-1.01%
2024-03-14	0	0.990	0.890	0.990	-	-	0	0	-	0.965	0.867	0.965	-	-	0	-	0.00%
2024-03-13	0	0.990	0.840	1.000	0.870	0.990	60,000	54,240	0.9040	0.965	0.818	0.974	0.848	0.965	61,579	0.8808	7.61%
2024-03-12	0	0.920	0.890	0.990	-	-	0	0	-	0.896	0.867	0.965	-	-	0	-	0.00%
2024-03-11	0	0.920	0.890	0.980	-	-	12,000	11,040	0.9200	0.896	0.867	0.955	-	-	12,316	0.8964	0.00%
2024-03-08	0	0.920	0.890	0.950	-	-	12,000	10,680	0.8900	0.896	0.867	0.926	-	-	12,316	0.8672	0.00%
2024-03-07	0	0.920	0.890	0.990	-	-	0	0	-	0.896	0.867	0.965	-	-	0	-	0.00%
2024-03-06	0	0.920	0.910	0.960	-	-	0	0	-	0.896	0.887	0.935	-	-	0	-	0.00%
2024-03-05	0	0.920	0.910	1.010	0.920	0.980	60,005	57,004	0.9500	0.896	0.887	0.984	0.896	0.955	61,584	0.9256	-7.07%
2024-03-04	0	0.990	0.940	1.050	0.950	0.990	24,000	23,280	0.9700	0.965	0.916	1.023	0.926	0.965	24,632	0.9451	-1.00%
2024-03-01	0	1.000	0.960	1.060	1.000	1.000	24,000	23,760	0.9900	0.974	0.935	1.033	0.974	0.974	24,632	0.9646	0.00%
2024-02-29	0	1.000	1.000	1.070	-	-	0	0	-	0.974	0.974	1.043	-	-	0	-	0.00%
2024-02-28	0	1.000	1.000	1.070	-	-	12,000	12,840	1.0700	0.974	0.974	1.043	-	-	12,316	1.0426	0.00%
2024-02-27	0	1.000	1.000	1.090	1.000	1.020	36,000	37,320	1.0367	0.974	0.974	1.062	0.974	0.994	36,947	1.0101	-8.26%
2024-02-26	0	1.090	0.980	1.100	0.980	1.090	60,000	61,320	1.0220	1.062	0.955	1.072	0.955	1.062	61,579	0.9958	9.00%
2024-02-23	0	1.000	0.960	1.030	-	-	0	0	-	0.974	0.935	1.004	-	-	0	-	0.00%
2024-02-22	0	1.000	1.000	1.040	1.000	1.040	114,000	116,160	1.0189	0.974	0.974	1.013	0.974	1.013	117,000	0.9928	-3.85%
2024-02-21	0	1.040	0.970	1.050	-	-	12,000	12,720	1.0600	1.013	0.945	1.023	-	-	12,316	1.0328	0.00%
2024-02-20	0	1.040	0.980	1.060	-	-	0	0	-	1.013	0.955	1.033	-	-	0	-	-2.80%
2024-02-19	0	1.070	0.960	1.070	-	-	4,800	4,416	0.9200	1.043	0.935	1.043	-	-	4,926	0.8964	0.00%
2024-02-16	0	1.070	0.980	1.080	0.960	1.070	72,000	72,960	1.0133	1.043	0.955	1.052	0.935	1.043	73,895	0.9874	-0.93%
2024-02-15	0	1.080	0.960	1.080	-	-	12,000	11,520	0.9600	1.052	0.935	1.052	-	-	12,316	0.9354	0.00%
2024-02-14	0	1.080	0.960	1.080	1.080	1.080	12,000	12,960	1.0800	1.052	0.935	1.052	1.052	1.052	12,316	1.0523	0.00%
2024-02-09	0	1.080	0.960	1.080	-	-	7,200	6,588	0.9150	1.052	0.935	1.052	-	-	7,389	0.8915	-0.92%
2024-02-08	0	1.090	0.960	1.180	1.030	1.200	62,800	68,752	1.0948	1.062	0.935	1.150	1.004	1.169	64,453	1.0667	4.81%
2024-02-07	0	1.040	0.970	1.080	-	-	42	39	0.9286	1.013	0.945	1.052	-	-	43	0.9048	0.00%
2024-02-06	0	1.040	1.000	1.040	0.950	1.040	1,484,585	1,468,911	0.9894	1.013	0.974	1.013	0.926	1.013	1,523,653	0.9641	15.56%
2024-02-05	0	0.900	0.890	0.940	0.900	0.910	96,000	86,520	0.9013	0.877	0.867	0.916	0.877	0.887	98,526	0.8781	-8.16%
2024-02-02	0	0.980	0.960	1.110	0.950	0.980	79,600	76,716	0.9638	0.955	0.935	1.082	0.926	0.955	81,695	0.9391	-9.26%
2024-02-01	0	1.080	0.970	1.080	-	-	0	0	-	1.052	0.945	1.052	-	-	0	-	0.00%
2024-01-31	0	1.080	0.970	1.110	1.030	1.090	24,800	26,176	1.0555	1.052	0.945	1.082	1.004	1.062	25,453	1.0284	0.00%
2024-01-30	0	1.080	1.050	1.100	1.080	1.120	84,000	92,640	1.1029	1.052	1.023	1.072	1.052	1.091	86,211	1.0746	-0.92%
2024-01-29	0	1.090	1.040	1.090	0.880	1.120	325,200	342,030	1.0518	1.062	1.013	1.062	0.857	1.091	333,758	1.0248	25.29%
2024-01-26	0	0.870	0.840	0.880	0.870	0.870	48,000	41,760	0.8700	0.848	0.818	0.857	0.848	0.848	49,263	0.8477	2.35%
2024-01-25	0	0.850	0.850	0.890	0.790	1.010	864,000	744,840	0.8621	0.828	0.828	0.867	0.770	0.984	886,737	0.8400	-20.56%
2024-01-24	0	1.070	0.970	1.160	0.970	1.250	309,600	335,496	1.0836	1.043	0.945	1.130	0.945	1.218	317,747	1.0559	-8.55%
2024-01-23	0	1.170	1.040	1.300	-	-	0	0	-	1.140	1.013	1.267	-	-	0	-	0.00%
2024-01-22	0	1.170	1.170	1.300	1.170	1.170	84,000	98,280	1.1700	1.140	1.140	1.267	1.140	1.140	86,211	1.1400	0.00%
2024-01-19	0	1.170	0.950	1.190	1.000	1.170	32,400	34,176	1.0548	1.140	0.926	1.159	0.974	1.140	33,253	1.0278	6.36%
2024-01-18	0	1.100	1.030	1.100	1.100	1.150	120,000	135,600	1.1300	1.072	1.004	1.072	1.072	1.121	123,158	1.1010	-15.38%
2024-01-17	0	1.300	1.200	1.400	1.300	1.300	12,000	15,600	1.3000	1.267	1.169	1.364	1.267	1.267	12,316	1.2667	6.56%
2024-01-16	0	1.220	1.170	1.390	-	-	0	0	-	1.189	1.140	1.354	-	-	0	-	0.00%
2024-01-15	0	1.220	1.170	1.360	-	-	0	0	-	1.189	1.140	1.325	-	-	0	-	0.00%
2024-01-12	0	1.220	1.200	1.350	1.210	1.220	48,000	58,440	1.2175	1.189	1.169	1.315	1.179	1.189	49,263	1.1863	0.00%
2024-01-11	0	1.220	1.220	1.330	1.220	1.300	86,000	105,920	1.2316	1.189	1.189	1.296	1.189	1.267	88,263	1.2000	-0.81%
2024-01-10	0	1.230	1.220	1.390	1.220	1.230	67,200	81,846	1.2179	1.198	1.189	1.354	1.189	1.198	68,968	1.1867	0.00%
2024-01-09	0	1.230	1.230	1.290	1.230	1.400	166,733	223,887	1.3428	1.198	1.198	1.257	1.198	1.364	171,121	1.3084	-5.38%
2024-01-08	0	1.300	1.210	1.400	1.200	1.300	131,600	162,168	1.2323	1.267	1.179	1.364	1.169	1.267	135,063	1.2007	11.11%
2024-01-05	0	1.170	1.160	1.300	1.170	1.210	127,200	151,368	1.1900	1.140	1.130	1.267	1.140	1.179	130,547	1.1595	-13.33%
2024-01-04	0	1.350	1.050	1.400	-	-	4,800	5,040	1.0500	1.315	1.023	1.364	-	-	4,926	1.0231	0.00%
2024-01-03	0	1.350	1.200	1.350	-	-	2,400	3,360	1.4000	1.315	1.169	1.315	-	-	2,463	1.3641	-3.57%
2024-01-02	0	1.400	1.380	1.400	1.370	1.400	103,200	143,688	1.3923	1.364	1.345	1.364	1.335	1.364	105,916	1.3566	11.11%
2023-12-29	0	1.260	1.060	1.380	1.150	1.260	46,800	56,172	1.2003	1.228	1.033	1.345	1.121	1.228	48,032	1.1695	5.00%
2023-12-28	0	1.200	1.150	1.350	-	-	0	0	-	1.169	1.121	1.315	-	-	0	-	0.00%
2023-12-27	0	1.200	1.120	1.380	1.200	1.280	14,400	17,376	1.2067	1.169	1.091	1.345	1.169	1.247	14,779	1.1757	-13.67%
2023-12-22	0	1.390	1.120	1.390	-	-	0	0	-	1.354	1.091	1.354	-	-	0	-	0.00%
2023-12-21	0	1.390	1.100	1.390	1.400	1.400	1,200	1,680	1.4000	1.354	1.072	1.354	1.364	1.364	1,232	1.3641	6.92%
2023-12-20	0	1.300	1.120	1.400	1.160	1.300	58,800	70,236	1.1945	1.267	1.091	1.364	1.130	1.267	60,347	1.1639	-7.14%
2023-12-19	0	1.400	1.150	1.400	1.300	1.400	11,400	15,042	1.3195	1.364	1.121	1.364	1.267	1.364	11,700	1.2856	7.69%
2023-12-18	0	1.400	1.360	1.400	0.960	1.400	27,600	32,688	1.1843	1.267	1.230	1.267	0.869	1.267	30,505	1.0716	16.67%
2023-12-15	0	0.120	0.116	0.132	0.120	0.133	204,800	25,942	0.1267	1.086	1.050	1.194	1.086	1.203	22,636	1.1461	-4.76%
2023-12-14	0	0.126	0.114	0.126	-	-	240,000	28,500	0.1188	1.140	1.031	1.140	-	-	26,526	1.0744	0.00%
2023-12-13	0	0.126	0.126	0.130	0.126	0.126	12,000	1,512	0.1260	1.140	1.140	1.176	1.140	1.140	1,326	1.1400	0.00%
2023-12-12	0	0.126	0.111	0.130	-	-	0	0	-	1.140	1.004	1.176	-	-	0	-	0.00%
2023-12-11	0	0.126	0.115	0.130	-	-	0	0	-	1.140	1.040	1.176	-	-	0	-	0.00%
2023-12-08	0	0.126	0.112	0.126	-	-	12,000	1,344	0.1120	1.140	1.013	1.140	-	-	1,326	1.0133	-1.56%
2023-12-07	0	0.128	0.110	0.130	0.128	0.128	36,000	4,608	0.1280	1.158	0.995	1.176	1.158	1.158	3,979	1.1581	0.00%
2023-12-06	0	0.128	0.122	0.129	0.128	0.134	228,000	30,024	0.1317	1.158	1.104	1.167	1.158	1.212	25,200	1.1914	-7.91%
2023-12-05	0	0.139	0.130	0.139	-	-	0	0	-	1.258	1.176	1.258	-	-	0	-	0.00%
2023-12-04	0	0.139	0.125	0.139	0.139	0.139	48,000	6,672	0.1390	1.258	1.131	1.258	1.258	1.258	5,305	1.2576	0.72%
2023-12-01	0	0.138	0.125	0.138	-	-	0	0	-	1.249	1.131	1.249	-	-	0	-	-1.43%
2023-11-30	0	0.140	0.124	0.140	-	-	0	0	-	1.267	1.122	1.267	-	-	0	-	0.00%
2023-11-29	0	0.140	0.125	0.140	0.139	0.140	240,000	33,420	0.1393	1.267	1.131	1.267	1.258	1.267	26,526	1.2599	0.72%
2023-11-28	0	0.139	0.137	0.142	0.139	0.140	228,000	31,860	0.1397	1.258	1.240	1.285	1.258	1.267	25,200	1.2643	0.00%
2023-11-27	0	0.139	0.135	0.142	0.139	0.139	168,200	23,379	0.1390	1.258	1.221	1.285	1.258	1.258	18,591	1.2576	2.96%
2023-11-24	0	0.135	0.124	0.138	0.119	0.135	432,000	53,256	0.1233	1.221	1.122	1.249	1.077	1.221	47,747	1.1154	13.45%
2023-11-23	0	0.119	0.111	0.119	-	-	12,000	1,428	0.1190	1.077	1.004	1.077	-	-	1,326	1.0767	-1.65%
2023-11-22	0	0.121	0.113	0.120	0.107	0.147	2,092,050	264,293	0.1263	1.095	1.022	1.086	0.968	1.330	231,227	1.1430	17.48%
2023-11-21	0	0.103	0.093	0.128	-	-	0	0	-	0.932	0.841	1.158	-	-	0	-	0.00%
2023-11-20	0	0.103	0.091	0.119	0.103	0.103	48,000	4,944	0.1030	0.932	0.823	1.077	0.932	0.932	5,305	0.9319	0.98%
2023-11-17	0	0.102	0.102	0.115	-	-	0	0	-	0.923	0.923	1.040	-	-	0	-	0.99%
2023-11-16	0	0.101	0.101	0.110	-	-	0	0	-	0.914	0.914	0.995	-	-	0	-	0.00%
2023-11-15	0	0.101	0.101	0.111	0.101	0.101	12,000	1,212	0.1010	0.914	0.914	1.004	0.914	0.914	1,326	0.9138	0.00%
2023-11-14	0	0.101	0.091	0.101	0.101	0.101	24,000	2,424	0.1010	0.914	0.823	0.914	0.914	0.914	2,653	0.9138	0.00%
2023-11-13	0	0.101	0.100	0.128	0.093	0.136	444,000	48,936	0.1102	0.914	0.905	1.158	0.841	1.230	49,074	0.9972	-1.94%
2023-11-10	0	0.103	0.100	0.120	-	-	0	0	-	0.932	0.905	1.086	-	-	0	-	0.00%
2023-11-09	0	0.103	0.103	0.118	-	-	24,000	2,628	0.1095	0.932	0.932	1.068	-	-	2,653	0.9907	13.19%
2023-11-08	0	0.091	0.090	0.109	0.091	0.091	52,000	4,708	0.0905	0.823	0.814	0.986	0.823	0.823	5,747	0.8192	0.00%
2023-11-07	0	0.091	0.090	0.109	0.091	0.092	36,000	3,288	0.0913	0.823	0.814	0.986	0.823	0.832	3,979	0.8263	-9.00%
2023-11-06	0	0.100	0.100	0.117	0.090	0.090	48,000	4,824	0.1005	0.905	0.905	1.059	0.814	0.814	5,305	0.9093	3.09%
2023-11-03	0	0.097	0.090	0.095	0.097	0.129	348,000	39,060	0.1122	0.878	0.814	0.860	0.878	1.167	38,463	1.0155	2.11%
2023-11-02	0	0.095	0.079	-	-	-	0	0	-	0.860	0.715	-	-	-	0	-	0.00%
2023-11-01	0	0.095	0.079	-	-	-	0	0	-	0.860	0.715	-	-	-	0	-	0.00%
2023-10-31	0	0.095	0.082	-	0.095	0.099	84,000	8,124	0.0967	0.860	0.742	-	0.860	0.896	9,284	0.8750	-9.52%
2023-10-30	0	0.105	0.100	0.128	0.105	0.105	24,000	2,520	0.1050	0.950	0.905	1.158	0.950	0.950	2,653	0.9500	0.00%
2023-10-27	0	0.105	0.095	0.105	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2023-10-26	0	0.105	0.095	-	-	-	0	0	-	0.950	0.860	-	-	-	0	-	0.00%
2023-10-25	0	0.105	0.095	-	-	-	0	0	-	0.950	0.860	-	-	-	0	-	0.00%
2023-10-24	0	0.105	0.095	-	-	-	0	0	-	0.950	0.860	-	-	-	0	-	0.00%
2023-10-20	0	0.105	0.095	-	-	-	0	0	-	0.950	0.860	-	-	-	0	-	0.00%
2023-10-19	0	0.105	0.095	-	-	-	0	0	-	0.950	0.860	-	-	-	0	-	0.00%
2023-10-18	0	0.105	0.095	-	-	-	100	9	0.0900	0.950	0.860	-	-	-	11	0.8143	0.00%
2023-10-17	0	0.105	0.095	-	0.100	0.105	144,000	14,592	0.1013	0.950	0.860	-	0.905	0.950	15,916	0.9168	0.00%
2023-10-16	0	0.105	0.100	0.105	-	-	0	0	-	0.950	0.905	0.950	-	-	0	-	0.00%
2023-10-13	0	0.105	0.106	0.114	0.102	0.115	72,000	7,836	0.1088	0.950	0.959	1.031	0.923	1.040	7,958	0.9847	-17.97%
2023-10-12	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-10-11	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-10-10	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-10-09	0	0.128	0.110	0.128	-	-	0	0	-	1.158	0.995	1.158	-	-	0	-	0.00%
2023-10-06	0	0.128	0.110	0.128	-	-	0	0	-	1.158	0.995	1.158	-	-	0	-	0.00%
2023-10-05	0	0.128	0.110	0.128	-	-	0	0	-	1.158	0.995	1.158	-	-	0	-	0.00%
2023-10-04	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-10-03	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-09-29	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-09-28	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-09-27	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-09-26	0	0.128	0.107	0.128	-	-	0	0	-	1.158	0.968	1.158	-	-	0	-	0.00%
2023-09-25	0	0.128	0.111	0.128	0.129	0.129	12,000	1,548	0.1290	1.158	1.004	1.158	1.167	1.167	1,326	1.1671	17.43%
2023-09-22	0	0.109	0.109	0.123	0.100	0.110	210,000	23,910	0.1139	0.986	0.986	1.113	0.905	0.995	23,211	1.0301	-14.84%
2023-09-21	0	0.128	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	0.00%
2023-09-20	0	0.128	0.083	-	-	-	0	0	-	1.158	0.751	-	-	-	0	-	0.00%
2023-09-19	0	0.128	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	0.00%
2023-09-18	0	0.128	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	0.00%
2023-09-15	0	0.128	-	0.128	-	-	0	0	-	1.158	-	1.158	-	-	0	-	0.00%
2023-09-14	0	0.128	-	0.128	-	-	0	0	-	1.158	-	1.158	-	-	0	-	-0.78%
2023-09-13	0	0.129	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
2023-09-12	0	0.129	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
2023-09-11	0	0.129	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
2023-09-07	0	0.129	0.128	-	-	-	0	0	-	1.167	1.158	-	-	-	0	-	0.00%
2023-09-06	0	0.129	-	0.130	0.129	0.129	12,000	1,548	0.1290	1.167	-	1.176	1.167	1.167	1,326	1.1671	-7.19%
2023-09-05	0	0.139	0.106	0.139	-	-	0	0	-	1.258	0.959	1.258	-	-	0	-	0.00%
2023-09-04	0	0.139	0.137	0.140	-	-	0	0	-	1.258	1.240	1.267	-	-	0	-	0.00%
2023-08-31	0	0.139	0.111	0.140	-	-	0	0	-	1.258	1.004	1.267	-	-	0	-	0.00%
2023-08-30	0	0.139	-	0.145	-	-	0	0	-	1.258	-	1.312	-	-	0	-	0.00%
2023-08-29	0	0.139	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2023-08-28	0	0.139	0.120	-	-	-	0	0	-	1.258	1.086	-	-	-	0	-	0.00%
2023-08-25	0	0.139	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2023-08-24	0	0.139	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2023-08-23	0	0.139	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2023-08-22	0	0.139	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2023-08-21	0	0.139	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2023-08-18	0	0.139	-	0.160	-	-	24,000	3,336	0.1390	1.258	-	1.448	-	-	2,653	1.2576	0.00%
2023-08-17	0	0.139	0.112	0.145	0.139	0.139	72,000	10,008	0.1390	1.258	1.013	1.312	1.258	1.258	7,958	1.2576	-9.15%
2023-08-16	0	0.153	0.139	0.153	-	-	0	0	-	1.384	1.258	1.384	-	-	0	-	0.00%
2023-08-15	0	0.153	0.140	0.160	0.146	0.153	36,000	5,340	0.1483	1.384	1.267	1.448	1.321	1.384	3,979	1.3421	0.00%
2023-08-14	0	0.153	0.139	0.153	-	-	0	0	-	1.384	1.258	1.384	-	-	0	-	0.00%
2023-08-11	0	0.153	0.139	0.153	0.151	0.153	108,000	16,464	0.1524	1.384	1.258	1.384	1.366	1.384	11,937	1.3793	-1.92%
2023-08-10	0	0.156	0.156	-	-	-	0	0	-	1.411	1.411	-	-	-	0	-	0.00%
2023-08-09	0	0.156	0.156	0.195	0.180	0.180	12,000	2,160	0.1800	1.411	1.411	1.764	1.629	1.629	1,326	1.6286	0.00%
2023-08-08	0	0.156	0.156	0.193	-	-	0	0	-	1.411	1.411	1.746	-	-	0	-	1.96%
2023-08-07	0	0.153	0.153	0.195	0.152	0.172	144,000	22,668	0.1574	1.384	1.384	1.764	1.375	1.556	15,916	1.4242	-12.07%
2023-08-04	0	0.174	0.173	0.195	0.171	0.180	36,000	6,300	0.1750	1.574	1.565	1.764	1.547	1.629	3,979	1.5833	-13.00%
2023-08-03	0	0.200	0.170	0.200	0.200	0.200	12,000	2,400	0.2000	1.810	1.538	1.810	1.810	1.810	1,326	1.8095	5.26%
2023-08-02	0	0.190	0.170	0.190	-	-	0	0	-	1.719	1.538	1.719	-	-	0	-	0.00%
2023-08-01	0	0.190	0.170	0.190	-	-	0	0	-	1.719	1.538	1.719	-	-	0	-	0.00%
2023-07-31	0	0.190	0.190	0.200	0.190	0.190	12,000	2,280	0.1900	1.719	1.719	1.810	1.719	1.719	1,326	1.7190	-13.64%
2023-07-28	0	0.220	-	0.220	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2023-07-27	0	0.220	-	0.220	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2023-07-26	0	0.220	-	0.220	-	-	0	0	-	1.990	-	1.990	-	-	0	-	-2.22%
2023-07-25	0	0.225	-	0.225	-	-	0	0	-	2.036	-	2.036	-	-	0	-	0.00%
2023-07-24	0	0.225	-	0.225	-	-	0	0	-	2.036	-	2.036	-	-	0	-	0.00%
2023-07-21	0	0.225	-	0.225	-	-	0	0	-	2.036	-	2.036	-	-	0	-	0.00%
2023-07-20	0	0.225	-	0.225	-	-	0	0	-	2.036	-	2.036	-	-	0	-	-0.88%
2023-07-19	0	0.227	-	0.227	-	-	0	0	-	2.054	-	2.054	-	-	0	-	0.00%
2023-07-18	0	0.227	-	0.227	-	-	0	0	-	2.054	-	2.054	-	-	0	-	0.00%
2023-07-14	0	0.227	-	0.227	-	-	0	0	-	2.054	-	2.054	-	-	0	-	0.00%
2023-07-13	0	0.227	-	0.227	-	-	0	0	-	2.054	-	2.054	-	-	0	-	-0.44%
2023-07-12	0	0.228	-	0.228	-	-	0	0	-	2.063	-	2.063	-	-	0	-	0.00%
2023-07-11	0	0.228	-	0.235	-	-	0	0	-	2.063	-	2.126	-	-	0	-	0.00%
2023-07-10	0	0.228	-	0.228	-	-	0	0	-	2.063	-	2.063	-	-	0	-	-0.44%
2023-07-07	0	0.229	-	0.229	-	-	0	0	-	2.072	-	2.072	-	-	0	-	-0.43%
2023-07-06	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2023-07-05	0	0.230	-	0.230	0.230	0.230	12,000	2,760	0.2300	2.081	-	2.081	2.081	2.081	1,326	2.0810	0.00%
2023-07-04	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2023-07-03	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2023-06-30	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2023-06-29	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2023-06-28	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2023-06-27	0	0.230	-	0.230	-	-	0	0	-	2.081	-	2.081	-	-	0	-	-2.13%
2023-06-26	0	0.235	0.055	0.245	-	-	0	0	-	2.126	0.498	2.217	-	-	0	-	0.00%
2023-06-23	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-06-21	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-06-20	0	0.235	0.190	0.235	-	-	0	0	-	2.126	1.719	2.126	-	-	0	-	0.00%
2023-06-19	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	0.00%
2023-06-16	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-06-15	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-06-14	0	0.235	0.190	0.250	-	-	0	0	-	2.126	1.719	2.262	-	-	0	-	0.00%
2023-06-13	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-06-12	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	-2.08%
2023-06-09	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	0.00%
2023-06-08	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	0.00%
2023-06-07	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	0.00%
2023-06-06	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-06-05	0	0.240	-	0.244	-	-	0	0	-	2.171	-	2.208	-	-	0	-	0.00%
2023-06-02	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-06-01	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	0.00%
2023-05-31	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	0.00%
2023-05-30	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-05-29	0	0.240	0.065	0.240	0.240	0.240	36,000	8,640	0.2400	2.171	0.588	2.171	2.171	2.171	3,979	2.1714	0.00%
2023-05-25	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	-3.61%
2023-05-24	0	0.249	-	0.249	-	-	0	0	-	2.253	-	2.253	-	-	0	-	-0.40%
2023-05-23	0	0.250	-	0.250	-	-	0	0	-	2.262	-	2.262	-	-	0	-	0.00%
2023-05-22	0	0.250	-	0.250	0.250	0.250	96,000	24,000	0.2500	2.262	-	2.262	2.262	2.262	10,611	2.2619	0.00%
2023-05-19	0	0.250	0.180	0.250	-	-	0	0	-	2.262	1.629	2.262	-	-	0	-	0.00%
2023-05-18	0	0.250	0.210	0.255	0.180	0.250	212,000	42,020	0.1982	2.262	1.900	2.307	1.629	2.262	23,432	1.7933	19.05%
2023-05-17	0	0.210	0.185	-	-	-	0	0	-	1.900	1.674	-	-	-	0	-	0.00%
2023-05-16	0	0.210	0.190	0.210	-	-	0	0	-	1.900	1.719	1.900	-	-	0	-	-12.13%
2023-05-15	0	0.239	-	0.239	0.240	0.240	12,000	2,880	0.2400	2.162	-	2.162	2.171	2.171	1,326	2.1714	-0.42%
2023-05-12	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-05-11	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-05-10	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-05-09	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-05-08	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	-2.04%
2023-05-05	0	0.245	-	0.250	0.245	0.245	24,000	5,880	0.2450	2.217	-	2.262	2.217	2.217	2,653	2.2167	4.26%
2023-05-04	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-05-03	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-05-02	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-28	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-27	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	0.00%
2023-04-26	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-25	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-24	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	0.00%
2023-04-21	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-20	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-19	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-18	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-17	0	0.235	-	0.235	-	-	4,000	892	0.2230	2.126	-	2.126	-	-	442	2.0176	0.00%
2023-04-14	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-13	0	0.235	-	0.245	-	-	0	0	-	2.126	-	2.217	-	-	0	-	0.00%
2023-04-12	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	0.00%
2023-04-11	0	0.235	-	0.250	-	-	0	0	-	2.126	-	2.262	-	-	0	-	0.00%
2023-04-06	0	0.235	-	0.240	-	-	0	0	-	2.126	-	2.171	-	-	0	-	0.00%
2023-04-04	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	0.00%
2023-04-03	0	0.235	0.185	0.240	0.235	0.235	120,000	28,200	0.2350	2.126	1.674	2.171	2.126	2.126	13,263	2.1262	0.00%
2023-03-31	0	0.235	-	0.235	-	-	0	0	-	2.126	-	2.126	-	-	0	-	-2.08%
2023-03-30	0	0.240	-	0.250	-	-	0	0	-	2.171	-	2.262	-	-	0	-	0.00%
2023-03-29	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	0.00%
2023-03-28	0	0.240	-	0.240	0.219	0.240	96,000	21,852	0.2276	2.171	-	2.171	1.981	2.171	10,611	2.0595	0.00%
2023-03-27	0	0.240	0.219	0.240	-	-	0	0	-	2.171	1.981	2.171	-	-	0	-	0.00%
2023-03-24	0	0.240	0.219	0.240	0.230	0.240	60,000	14,244	0.2374	2.171	1.981	2.171	2.081	2.171	6,632	2.1479	9.59%
2023-03-23	0	0.219	0.219	0.227	0.219	0.219	12,000	2,628	0.2190	1.981	1.981	2.054	1.981	1.981	1,326	1.9814	0.00%
2023-03-22	0	0.219	0.219	0.230	0.219	0.219	20,000	4,332	0.2166	1.981	1.981	2.081	1.981	1.981	2,211	1.9597	0.00%
2023-03-21	0	0.219	0.219	0.230	0.219	0.219	12,000	2,628	0.2190	1.981	1.981	2.081	1.981	1.981	1,326	1.9814	0.00%
2023-03-20	0	0.219	-	0.220	-	-	0	0	-	1.981	-	1.990	-	-	0	-	0.00%
2023-03-17	0	0.219	-	0.219	0.219	0.219	432,000	94,308	0.2183	1.981	-	1.981	1.981	1.981	47,747	1.9751	0.00%
2023-03-16	0	0.219	-	0.219	-	-	0	0	-	1.981	-	1.981	-	-	0	-	-0.45%
2023-03-15	0	0.220	-	0.225	-	-	0	0	-	1.990	-	2.036	-	-	0	-	0.00%
2023-03-14	0	0.220	-	0.220	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2023-03-13	0	0.220	-	0.220	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2023-03-10	0	0.220	-	0.220	-	-	0	0	-	1.990	-	1.990	-	-	0	-	-1.79%
2023-03-09	0	0.224	-	0.225	-	-	0	0	-	2.027	-	2.036	-	-	0	-	0.00%
2023-03-08	0	0.224	0.200	0.224	0.199	0.224	140,000	28,256	0.2018	2.027	1.810	2.027	1.800	2.027	15,474	1.8261	9.27%
2023-03-07	0	0.205	0.200	0.225	-	-	0	0	-	1.855	1.810	2.036	-	-	0	-	0.00%
2023-03-06	0	0.205	0.201	0.225	0.205	0.205	36,000	7,680	0.2133	1.855	1.819	2.036	1.855	1.855	3,979	1.9302	-10.87%
2023-03-03	0	0.230	0.210	0.230	-	-	0	0	-	2.081	1.900	2.081	-	-	0	-	0.00%
2023-03-02	0	0.230	0.201	0.250	0.230	0.230	12,000	2,760	0.2300	2.081	1.819	2.262	2.081	2.081	1,326	2.0810	5.50%
2023-03-01	0	0.218	0.200	0.230	-	-	0	0	-	1.972	1.810	2.081	-	-	0	-	0.00%
2023-02-28	0	0.218	0.203	0.218	0.218	0.218	48,000	10,464	0.2180	1.972	1.837	1.972	1.972	1.972	5,305	1.9724	-9.17%
2023-02-27	0	0.240	0.220	0.240	-	-	0	0	-	2.171	1.990	2.171	-	-	0	-	0.00%
2023-02-24	0	0.240	-	0.240	-	-	0	0	-	2.171	-	2.171	-	-	0	-	-4.00%
2023-02-23	0	0.250	0.210	0.250	0.208	0.260	168,000	37,044	0.2205	2.262	1.900	2.262	1.882	2.352	18,568	1.9950	20.19%
2023-02-22	0	0.208	0.180	0.208	-	-	0	0	-	1.882	1.629	1.882	-	-	0	-	0.00%
2023-02-21	0	0.208	0.180	0.210	0.180	0.210	72,000	13,656	0.1897	1.882	1.629	1.900	1.629	1.900	7,958	1.7160	4.00%
2023-02-20	0	0.200	0.181	0.215	0.200	0.200	96,000	19,200	0.2000	1.810	1.638	1.945	1.810	1.810	10,611	1.8095	-6.98%
2023-02-17	0	0.215	0.200	0.215	-	-	0	0	-	1.945	1.810	1.945	-	-	0	-	0.00%
2023-02-16	0	0.215	0.205	0.215	-	-	0	0	-	1.945	1.855	1.945	-	-	0	-	0.00%
2023-02-15	0	0.215	0.212	0.215	0.215	0.220	60,000	13,044	0.2174	1.945	1.918	1.945	1.945	1.990	6,632	1.9670	-6.11%
2023-02-14	0	0.229	0.219	0.229	0.229	0.229	12,000	2,748	0.2290	2.072	1.981	2.072	2.072	2.072	1,326	2.0719	3.15%
2023-02-13	0	0.222	0.215	0.230	-	-	0	0	-	2.009	1.945	2.081	-	-	0	-	0.00%
2023-02-10	0	0.222	0.214	0.238	-	-	0	0	-	2.009	1.936	2.153	-	-	0	-	0.00%
2023-02-09	0	0.222	0.222	0.235	0.220	0.230	300,000	67,356	0.2245	2.009	2.009	2.126	1.990	2.081	33,158	2.0314	-14.62%
2023-02-08	0	0.260	0.230	0.265	-	-	0	0	-	2.352	2.081	2.398	-	-	0	-	0.00%
2023-02-07	0	0.260	-	0.265	-	-	0	0	-	2.352	-	2.398	-	-	0	-	0.00%
2023-02-06	0	0.260	0.225	0.265	0.260	0.260	192,000	50,100	0.2609	2.352	2.036	2.398	2.352	2.352	21,221	2.3609	8.33%
2023-02-03	0	0.240	0.225	0.260	-	-	24,000	5,760	0.2400	2.171	2.036	2.352	-	-	2,653	2.1714	0.00%
2023-02-02	0	0.240	0.230	0.260	0.239	0.240	228,000	54,672	0.2398	2.171	2.081	2.352	2.162	2.171	25,200	2.1695	4.35%
2023-02-01	0	0.230	0.222	0.239	0.230	0.230	132,000	30,360	0.2300	2.081	2.009	2.162	2.081	2.081	14,589	2.0810	5.02%
2023-01-31	0	0.219	0.219	0.227	-	-	0	0	-	1.981	1.981	2.054	-	-	0	-	0.00%
2023-01-30	0	0.219	0.219	0.240	0.218	0.220	108,000	23,664	0.2191	1.981	1.981	2.171	1.972	1.990	11,937	1.9824	-8.75%
2023-01-27	0	0.240	0.240	0.290	-	-	0	0	-	2.171	2.171	2.624	-	-	0	-	0.00%
2023-01-26	0	0.240	-	0.280	-	-	0	0	-	2.171	-	2.533	-	-	0	-	0.00%
2023-01-20	0	0.240	0.215	0.270	0.200	0.240	240,000	52,068	0.2170	2.171	1.945	2.443	1.810	2.171	26,526	1.9629	14.83%
2023-01-19	0	0.209	0.209	0.210	0.209	0.209	60,000	12,540	0.2090	1.891	1.891	1.900	1.891	1.891	6,632	1.8910	0.00%
2023-01-18	0	0.209	0.193	0.210	0.210	0.210	636,000	133,560	0.2100	1.891	1.746	1.900	1.900	1.900	70,295	1.9000	10.00%
2023-01-17	0	0.190	0.189	-	0.190	0.191	24,000	4,572	0.1905	1.719	1.710	-	1.719	1.728	2,653	1.7236	-0.52%
2023-01-16	0	0.191	0.191	-	0.191	0.200	48,000	9,324	0.1943	1.728	1.728	-	1.728	1.810	5,305	1.7575	-4.50%
2023-01-13	0	0.200	0.200	0.239	0.196	0.220	108,000	22,884	0.2119	1.810	1.810	2.162	1.773	1.990	11,937	1.9171	-11.50%
2023-01-12	0	0.226	0.220	0.236	-	-	0	0	-	2.045	1.990	2.135	-	-	0	-	0.00%
2023-01-11	0	0.226	-	0.239	-	-	0	0	-	2.045	-	2.162	-	-	0	-	0.00%
2023-01-10	0	0.226	0.226	0.230	0.206	0.239	280,000	62,020	0.2215	2.045	2.045	2.081	1.864	2.162	30,947	2.0040	-2.16%
2023-01-09	0	0.231	0.211	0.231	0.233	0.233	120,000	27,720	0.2310	2.090	1.909	2.090	2.108	2.108	13,263	2.0900	8.45%
2023-01-06	0	0.213	-	0.213	0.213	0.215	60,000	12,816	0.2136	1.927	-	1.927	1.927	1.945	6,632	1.9326	-0.47%
2023-01-05	0	0.214	-	0.215	-	-	0	0	-	1.936	-	1.945	-	-	0	-	0.00%
2023-01-04	0	0.214	-	0.215	-	-	0	0	-	1.936	-	1.945	-	-	0	-	0.00%
2023-01-03	0	0.214	-	0.215	-	-	0	0	-	1.936	-	1.945	-	-	0	-	0.00%
2022-12-30	0	0.214	-	0.215	-	-	0	0	-	1.936	-	1.945	-	-	0	-	0.00%
2022-12-29	0	0.214	0.198	0.214	-	-	12,000	2,556	0.2130	1.936	1.791	1.936	-	-	1,326	1.9271	0.00%
2022-12-28	0	0.214	0.153	0.214	0.214	0.214	48,000	10,272	0.2140	1.936	1.384	1.936	1.936	1.936	5,305	1.9362	0.00%
2022-12-23	0	0.214	0.185	0.214	0.214	0.214	60,000	12,492	0.2082	1.936	1.674	1.936	1.936	1.936	6,632	1.8837	0.00%
2022-12-22	0	0.214	0.184	0.214	0.184	0.220	292,000	58,924	0.2018	1.936	1.665	1.936	1.665	1.990	32,274	1.8258	2.39%
2022-12-21	0	0.209	0.185	0.209	-	-	0	0	-	1.891	1.674	1.891	-	-	0	-	-1.42%
2022-12-20	0	0.212	0.057	0.212	0.212	0.212	12,000	2,544	0.2120	1.918	0.516	1.918	1.918	1.918	1,326	1.9181	0.00%
2022-12-19	0	0.212	-	0.239	-	-	0	0	-	1.918	-	2.162	-	-	0	-	0.00%
2022-12-16	0	0.212	-	0.239	-	-	0	0	-	1.918	-	2.162	-	-	0	-	0.00%
2022-12-15	0	0.212	0.164	0.212	0.215	0.215	48,000	10,320	0.2150	1.918	1.484	1.918	1.945	1.945	5,305	1.9452	-1.40%
2022-12-14	0	0.215	-	0.235	0.215	0.215	48,000	10,320	0.2150	1.945	-	2.126	1.945	1.945	5,305	1.9452	0.00%
2022-12-13	0	0.215	-	0.235	-	-	0	0	-	1.945	-	2.126	-	-	0	-	0.00%
2022-12-12	0	0.215	-	0.238	-	-	0	0	-	1.945	-	2.153	-	-	0	-	0.00%
2022-12-09	0	0.215	-	0.238	-	-	0	0	-	1.945	-	2.153	-	-	0	-	0.00%
2022-12-08	0	0.215	-	0.220	-	-	0	0	-	1.945	-	1.990	-	-	0	-	0.00%
2022-12-07	0	0.215	0.154	0.239	0.215	0.216	108,000	23,268	0.2154	1.945	1.393	2.162	1.945	1.954	11,937	1.9493	-0.46%
2022-12-06	0	0.216	-	0.240	-	-	0	0	-	1.954	-	2.171	-	-	0	-	0.00%
2022-12-05	0	0.216	-	0.240	0.216	0.216	24,000	5,184	0.2160	1.954	-	2.171	1.954	1.954	2,653	1.9543	0.00%
2022-12-02	0	0.216	-	0.216	-	-	24,000	5,184	0.2160	1.954	-	1.954	-	-	2,653	1.9543	0.00%
2022-12-01	0	0.216	-	0.216	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
2022-11-30	0	0.216	-	0.226	-	-	12,000	2,592	0.2160	1.954	-	2.045	-	-	1,326	1.9543	0.00%
2022-11-29	0	0.216	-	0.216	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
2022-11-28	0	0.216	0.153	0.216	-	-	0	0	-	1.954	1.384	1.954	-	-	0	-	0.00%
2022-11-25	0	0.216	-	0.240	-	-	0	0	-	1.954	-	2.171	-	-	0	-	0.00%
2022-11-24	0	0.216	0.194	0.240	-	-	0	0	-	1.954	1.755	2.171	-	-	0	-	0.00%
2022-11-23	0	0.216	0.160	-	-	-	0	0	-	1.954	1.448	-	-	-	0	-	0.00%
2022-11-22	0	0.216	-	0.239	-	-	0	0	-	1.954	-	2.162	-	-	0	-	0.00%
2022-11-21	0	0.216	0.181	0.226	-	-	0	0	-	1.954	1.638	2.045	-	-	0	-	0.00%
2022-11-18	0	0.216	-	0.236	0.215	0.220	192,000	41,604	0.2167	1.954	-	2.135	1.945	1.990	21,221	1.9605	0.47%
2022-11-17	0	0.215	0.202	-	0.183	0.215	312,000	64,668	0.2073	1.945	1.828	-	1.656	1.945	34,484	1.8753	18.78%
2022-11-16	0	0.181	0.170	0.200	0.180	0.181	60,000	10,848	0.1808	1.638	1.538	1.810	1.629	1.638	6,632	1.6358	1.69%
2022-11-15	0	0.178	0.167	0.205	-	-	0	0	-	1.610	1.511	1.855	-	-	0	-	0.00%
2022-11-14	0	0.178	0.178	-	0.051	0.175	228,000	38,664	0.1696	1.610	1.610	-	0.461	1.583	25,200	1.5343	-11.00%
2022-11-11	0	0.200	0.169	0.200	0.200	0.200	144,000	28,800	0.2000	1.810	1.529	1.810	1.810	1.810	15,916	1.8095	-4.76%
2022-11-10	0	0.210	0.200	-	-	-	48,000	9,864	0.2055	1.900	1.810	-	-	-	5,305	1.8593	0.00%
2022-11-09	0	0.210	0.210	0.234	-	-	0	0	-	1.900	1.900	2.117	-	-	0	-	0.00%
2022-11-08	0	0.210	0.210	0.227	-	-	12,000	2,520	0.2100	1.900	1.900	2.054	-	-	1,326	1.9000	2.44%
2022-11-07	0	0.205	0.205	0.235	-	-	0	0	-	1.855	1.855	2.126	-	-	0	-	0.00%
2022-11-04	0	0.205	0.205	0.227	-	-	0	0	-	1.855	1.855	2.054	-	-	0	-	0.00%
2022-11-03	0	0.205	0.204	0.229	-	-	0	0	-	1.855	1.846	2.072	-	-	0	-	0.00%
2022-11-02	0	0.205	0.205	0.234	0.205	0.205	12,000	2,460	0.2050	1.855	1.855	2.117	1.855	1.855	1,326	1.8548	-2.38%
2022-11-01	0	0.210	0.203	-	-	-	0	0	-	1.900	1.837	-	-	-	0	-	0.00%
2022-10-31	0	0.210	0.203	0.228	-	-	0	0	-	1.900	1.837	2.063	-	-	0	-	0.00%
2022-10-28	0	0.210	0.200	0.243	0.210	0.218	276,000	58,560	0.2122	1.900	1.810	2.199	1.900	1.972	30,505	1.9197	-8.70%
2022-10-27	0	0.230	0.215	0.247	0.230	0.231	144,000	33,144	0.2302	2.081	1.945	2.235	2.081	2.090	15,916	2.0825	-2.13%
2022-10-26	0	0.235	0.215	0.250	0.228	0.235	120,000	27,696	0.2308	2.126	1.945	2.262	2.063	2.126	13,263	2.0882	-0.42%
2022-10-25	0	0.236	0.228	0.249	0.230	0.236	180,000	42,012	0.2334	2.135	2.063	2.253	2.081	2.135	19,895	2.1117	-2.07%
2022-10-24	0	0.241	0.230	0.275	-	-	0	0	-	2.180	2.081	2.488	-	-	0	-	0.00%
2022-10-21	0	0.241	0.231	0.275	-	-	0	0	-	2.180	2.090	2.488	-	-	0	-	0.00%
2022-10-20	0	0.241	0.235	0.260	-	-	0	0	-	2.180	2.126	2.352	-	-	0	-	0.00%
2022-10-19	0	0.241	0.235	0.270	-	-	0	0	-	2.180	2.126	2.443	-	-	0	-	0.00%
2022-10-18	0	0.241	0.235	0.241	-	-	0	0	-	2.180	2.126	2.180	-	-	0	-	0.00%
2022-10-17	0	0.241	0.233	0.280	0.241	0.275	24,000	6,192	0.2580	2.180	2.108	2.533	2.180	2.488	2,653	2.3343	-1.63%
2022-10-14	0	0.245	0.240	0.270	-	-	0	0	-	2.217	2.171	2.443	-	-	0	-	0.00%
2022-10-13	0	0.245	0.230	0.265	-	-	0	0	-	2.217	2.081	2.398	-	-	0	-	0.00%
2022-10-12	0	0.245	0.230	0.280	0.245	0.245	84,000	20,580	0.2450	2.217	2.081	2.533	2.217	2.217	9,284	2.2167	-3.92%
2022-10-11	0	0.255	0.250	0.280	0.255	0.255	24,000	6,120	0.2550	2.307	2.262	2.533	2.307	2.307	2,653	2.3071	-8.93%
2022-10-10	0	0.280	0.255	0.280	-	-	0	0	-	2.533	2.307	2.533	-	-	0	-	-3.45%
2022-10-07	0	0.290	0.265	0.300	0.290	0.290	12,000	3,480	0.2900	2.624	2.398	2.714	2.624	2.624	1,326	2.6238	13.73%
2022-10-06	0	0.255	0.255	0.285	-	-	0	0	-	2.307	2.307	2.579	-	-	0	-	2.00%
2022-10-05	0	0.250	0.250	0.300	0.250	0.255	108,000	27,120	0.2511	2.262	2.262	2.714	2.262	2.307	11,937	2.2720	0.00%
2022-10-03	0	0.250	0.250	0.270	0.250	0.250	24,000	6,000	0.2500	2.262	2.262	2.443	2.262	2.262	2,653	2.2619	0.00%
2022-09-30	0	0.250	0.250	0.265	0.250	0.255	40,000	10,020	0.2505	2.262	2.262	2.398	2.262	2.307	4,421	2.2664	-1.96%
2022-09-29	0	0.255	0.255	0.265	0.238	0.260	324,000	80,928	0.2498	2.307	2.307	2.398	2.153	2.352	35,811	2.2599	0.00%
2022-09-28	0	0.255	0.249	0.280	0.255	0.255	60,000	15,300	0.2550	2.307	2.253	2.533	2.307	2.307	6,632	2.3071	-1.92%
2022-09-27	0	0.260	0.250	0.275	0.240	0.275	312,000	81,036	0.2597	2.352	2.262	2.488	2.171	2.488	34,484	2.3499	-5.45%
2022-09-26	0	0.275	0.265	0.275	0.270	0.275	180,000	49,020	0.2723	2.488	2.398	2.488	2.443	2.488	19,895	2.4640	0.00%
2022-09-23	0	0.275	0.275	0.285	0.275	0.275	12,000	3,300	0.2750	2.488	2.488	2.579	2.488	2.488	1,326	2.4881	-5.17%
2022-09-22	0	0.290	0.285	0.290	0.270	0.290	384,000	105,900	0.2758	2.624	2.579	2.624	2.443	2.624	42,442	2.4952	0.00%
2022-09-21	0	0.290	0.280	0.310	0.270	0.305	156,000	45,960	0.2946	2.624	2.533	2.805	2.443	2.760	17,242	2.6656	-6.45%
2022-09-20	0	0.310	0.310	0.340	0.310	0.320	96,000	30,120	0.3138	2.805	2.805	3.076	2.805	2.895	10,611	2.8387	-3.12%
2022-09-19	0	0.320	0.320	0.340	0.320	0.320	24,000	7,680	0.3200	2.895	2.895	3.076	2.895	2.895	2,653	2.8952	3.23%
2022-09-16	0	0.310	0.310	0.340	0.310	0.345	264,000	89,820	0.3402	2.805	2.805	3.076	2.805	3.121	29,179	3.0782	-8.82%
2022-09-15	0	0.340	0.320	0.340	-	-	0	0	-	3.076	2.895	3.076	-	-	0	-	0.00%
2022-09-14	0	0.340	0.315	0.345	0.340	0.345	624,000	215,220	0.3449	3.076	2.850	3.121	3.076	3.121	68,968	3.1206	7.94%
2022-09-13	0	0.315	0.310	0.350	0.315	0.320	36,000	11,460	0.3183	2.850	2.805	3.167	2.850	2.895	3,979	2.8802	-1.56%
2022-09-09	0	0.320	0.310	0.345	0.320	0.345	240,000	82,440	0.3435	2.895	2.805	3.121	2.895	3.121	26,526	3.1079	0.00%
2022-09-08	0	0.320	0.320	0.345	0.315	0.320	48,000	15,180	0.3163	2.895	2.895	3.121	2.850	2.895	5,305	2.8613	0.00%
2022-09-07	0	0.320	0.315	0.350	0.310	0.325	84,000	27,060	0.3221	2.895	2.850	3.167	2.805	2.940	9,284	2.9146	-5.88%
2022-09-06	0	0.340	0.315	0.340	-	-	12,000	3,900	0.3250	3.076	2.850	3.076	-	-	1,326	2.9405	-1.45%
2022-09-05	0	0.345	0.330	0.345	-	-	0	0	-	3.121	2.986	3.121	-	-	0	-	0.00%
2022-09-02	0	0.345	0.325	0.350	-	-	12,000	3,960	0.3300	3.121	2.940	3.167	-	-	1,326	2.9857	0.00%
2022-09-01	0	0.345	0.335	0.345	0.345	0.350	132,000	45,180	0.3423	3.121	3.031	3.121	3.121	3.167	14,589	3.0968	2.99%
2022-08-31	0	0.335	0.325	0.335	0.335	0.335	84,000	28,140	0.3350	3.031	2.940	3.031	3.031	3.031	9,284	3.0310	1.52%
2022-08-30	0	0.330	0.325	0.335	0.325	0.335	372,000	122,640	0.3297	2.986	2.940	3.031	2.940	3.031	41,116	2.9828	-9.59%
2022-08-29	0	0.365	0.355	0.365	0.325	0.365	480,000	165,000	0.3438	3.302	3.212	3.302	2.940	3.302	53,053	3.1101	4.29%
2022-08-26	0	0.350	0.330	0.365	0.300	0.360	656,000	221,100	0.3370	3.167	2.986	3.302	2.714	3.257	72,505	3.0494	-1.41%
2022-08-25	0	0.355	0.350	0.370	0.355	0.375	336,000	121,920	0.3629	3.212	3.167	3.348	3.212	3.393	37,137	3.2830	-4.05%
2022-08-24	0	0.370	0.370	0.395	0.350	0.390	2,076,000	760,000	0.3661	3.348	3.348	3.574	3.167	3.529	229,453	3.3122	-8.64%
2022-08-23	0	0.405	0.390	0.405	0.405	0.410	76,000	30,700	0.4039	3.664	3.529	3.664	3.664	3.710	8,400	3.6548	0.00%
2022-08-22	0	0.405	0.405	0.440	-	-	0	0	-	3.664	3.664	3.981	-	-	0	-	0.00%
2022-08-19	0	0.405	0.400	0.440	0.405	0.405	24,000	9,720	0.4050	3.664	3.619	3.981	3.664	3.664	2,653	3.6643	1.25%
2022-08-18	0	0.400	0.400	0.440	0.400	0.400	156,000	62,220	0.3988	3.619	3.619	3.981	3.619	3.619	17,242	3.6086	-3.61%
2022-08-17	0	0.415	0.415	0.440	0.415	0.415	96,000	39,840	0.4150	3.755	3.755	3.981	3.755	3.755	10,611	3.7548	-3.49%
2022-08-16	0	0.430	0.415	0.440	-	-	36,000	14,940	0.4150	3.890	3.755	3.981	-	-	3,979	3.7548	0.00%
2022-08-15	0	0.430	0.420	0.440	0.415	0.435	96,000	41,340	0.4306	3.890	3.800	3.981	3.755	3.936	10,611	3.8961	-1.15%
2022-08-12	0	0.435	0.430	0.440	0.380	0.440	651,182	258,397	0.3968	3.936	3.890	3.981	3.438	3.981	71,973	3.5902	7.41%
2022-08-11	0	0.405	0.405	0.425	0.400	0.425	460,002	189,600	0.4122	3.664	3.664	3.845	3.619	3.845	50,842	3.7292	-4.71%
2022-08-10	0	0.425	0.425	0.435	0.410	0.455	804,000	341,340	0.4246	3.845	3.845	3.936	3.710	4.117	88,863	3.8412	-6.59%
2022-08-09	0	0.455	0.440	0.455	0.445	0.460	228,000	102,420	0.4492	4.117	3.981	4.117	4.026	4.162	25,200	4.0643	1.11%
2022-08-08	0	0.450	0.440	0.455	0.450	0.465	180,000	81,120	0.4507	4.071	3.981	4.117	4.071	4.207	19,895	4.0775	0.00%
2022-08-05	0	0.450	0.450	0.475	0.445	0.460	136,000	61,700	0.4537	4.071	4.071	4.298	4.026	4.162	15,032	4.1047	-2.17%
2022-08-04	0	0.460	0.445	0.470	0.450	0.465	180,911	83,011	0.4588	4.162	4.026	4.252	4.071	4.207	19,995	4.1515	-3.16%
2022-08-03	0	0.475	0.470	0.490	0.455	0.530	966,530	481,629	0.4983	4.298	4.252	4.433	4.117	4.795	106,827	4.5085	-2.06%
2022-08-02	0	0.485	0.475	0.485	0.445	0.495	2,454,683	1,173,921	0.4782	4.388	4.298	4.388	4.026	4.479	271,307	4.3269	12.79%
2022-08-01	0	0.430	0.430	0.460	0.425	0.460	704,000	310,380	0.4409	3.890	3.890	4.162	3.845	4.162	77,811	3.9889	0.00%
2022-07-29	0	0.430	0.430	0.435	0.410	0.455	1,875,508	790,897	0.4217	3.890	3.890	3.936	3.710	4.117	207,293	3.8154	-5.49%
2022-07-28	0	0.455	0.445	0.455	0.435	0.500	2,760,341	1,284,433	0.4653	4.117	4.026	4.117	3.936	4.524	305,090	4.2100	-9.00%
2022-07-27	0	0.500	0.480	0.520	0.485	0.520	224,000	111,240	0.4966	4.524	4.343	4.705	4.388	4.705	24,758	4.4931	-3.85%
2022-07-26	0	0.520	0.495	0.520	0.490	0.540	388,000	195,700	0.5044	4.705	4.479	4.705	4.433	4.886	42,884	4.5635	-5.45%
2022-07-25	0	0.550	0.530	0.560	0.485	0.570	488,000	264,040	0.5411	4.976	4.795	5.067	4.388	5.157	53,937	4.8954	11.11%
2022-07-22	0	0.495	0.480	0.500	0.380	0.500	2,620,000	1,061,780	0.4053	4.479	4.343	4.524	3.438	4.524	289,579	3.6666	30.26%
2022-07-21	0	0.380	0.355	0.385	0.350	0.380	184,000	66,840	0.3633	3.438	3.212	3.483	3.167	3.438	20,337	3.2866	4.11%
2022-07-20	0	0.365	0.355	0.390	0.365	0.365	8,000	2,920	0.3650	3.302	3.212	3.529	3.302	3.302	884	3.3024	2.82%
2022-07-19	0	0.355	0.355	0.390	0.350	0.355	52,000	18,320	0.3523	3.212	3.212	3.529	3.167	3.212	5,747	3.1875	0.00%
2022-07-18	0	0.355	0.320	0.355	-	-	0	0	-	3.212	2.895	3.212	-	-	0	-	0.00%
2022-07-15	0	0.355	0.340	0.390	0.305	0.360	316,000	107,480	0.3401	3.212	3.076	3.529	2.760	3.257	34,926	3.0773	-4.05%
2022-07-14	0	0.370	0.350	0.370	-	-	0	0	-	3.348	3.167	3.348	-	-	0	-	0.00%
2022-07-13	0	0.370	0.370	0.390	0.350	0.370	32,000	11,480	0.3588	3.348	3.348	3.529	3.167	3.348	3,537	3.2458	12.12%
2022-07-12	0	0.330	0.320	0.350	-	-	0	0	-	2.986	2.895	3.167	-	-	0	-	0.00%
2022-07-11	0	0.330	0.330	0.350	-	-	12,000	4,200	0.3500	2.986	2.986	3.167	-	-	1,326	3.1667	3.13%
2022-07-08	0	0.320	0.320	0.330	0.310	0.330	136,000	44,040	0.3238	2.895	2.895	2.986	2.805	2.986	15,032	2.9298	-3.03%
2022-07-07	0	0.330	0.315	0.355	0.330	0.330	100,000	33,000	0.3300	2.986	2.850	3.212	2.986	2.986	11,053	2.9857	0.00%
2022-07-06	0	0.330	0.310	0.330	0.300	0.330	72,000	23,240	0.3228	2.986	2.805	2.986	2.714	2.986	7,958	2.9204	10.00%
2022-07-05	0	0.300	0.300	0.320	-	-	0	0	-	2.714	2.714	2.895	-	-	0	-	0.00%
2022-07-04	0	0.300	0.290	0.320	-	-	0	0	-	2.714	2.624	2.895	-	-	0	-	0.00%
2022-06-30	0	0.300	0.290	0.320	0.290	0.300	80,000	23,320	0.2915	2.714	2.624	2.895	2.624	2.714	8,842	2.6374	3.45%
2022-06-29	0	0.290	0.290	0.300	0.290	0.305	336,000	100,420	0.2989	2.624	2.624	2.714	2.624	2.760	37,137	2.7041	-3.33%
2022-06-28	0	0.300	0.300	0.320	0.300	0.305	104,000	31,680	0.3046	2.714	2.714	2.895	2.714	2.760	11,495	2.7560	-9.09%
2022-06-27	0	0.330	0.300	0.330	0.305	0.330	88,000	28,240	0.3209	2.986	2.714	2.986	2.760	2.986	9,726	2.9035	1.54%
2022-06-24	0	0.325	0.310	0.325	0.315	0.340	32,000	10,600	0.3313	2.940	2.805	2.940	2.850	3.076	3,537	2.9970	0.52%
2022-06-23	0	0.345	0.335	0.350	0.325	0.350	136,000	45,580	0.3351	2.925	2.841	2.968	2.756	2.968	16,039	2.8418	6.15%
2022-06-22	0	0.325	0.325	0.350	-	-	0	0	-	2.756	2.756	2.968	-	-	0	-	1.56%
2022-06-21	0	0.320	0.320	0.370	0.315	0.315	8,000	2,520	0.3150	2.713	2.713	3.137	2.671	2.671	943	2.6710	-3.03%
2022-06-20	0	0.330	0.315	0.380	0.330	0.330	8,340	2,765	0.3315	2.798	2.671	3.222	2.798	2.798	984	2.8112	-5.71%
2022-06-17	0	0.350	0.335	0.400	0.350	0.350	88,000	30,800	0.3500	2.968	2.841	3.392	2.968	2.968	10,378	2.9678	0.00%
2022-06-16	0	0.350	0.350	0.390	0.350	0.350	4,000	1,400	0.3500	2.968	2.968	3.307	2.968	2.968	472	2.9678	0.00%
2022-06-15	0	0.350	0.355	0.390	0.350	0.385	68,000	23,940	0.3521	2.968	3.010	3.307	2.968	3.265	8,019	2.9853	0.00%
2022-06-14	0	0.350	0.335	0.390	0.325	0.350	52,000	17,660	0.3396	2.968	2.841	3.307	2.756	2.968	6,133	2.8797	-1.41%
2022-06-13	0	0.355	0.355	0.365	0.300	0.375	761,500	259,692	0.3410	3.010	3.010	3.095	2.544	3.180	89,806	2.8917	-24.47%
2022-06-10	0	0.470	-	0.475	-	-	0	0	-	3.985	-	4.028	-	-	0	-	0.00%
2022-06-09	0	0.470	-	0.480	-	-	0	0	-	3.985	-	4.070	-	-	0	-	0.00%
2022-06-08	0	0.470	-	0.470	-	-	0	0	-	3.985	-	3.985	-	-	0	-	0.00%
2022-06-07	0	0.470	0.365	0.480	0.465	0.470	36,000	16,840	0.4678	3.985	3.095	4.070	3.943	3.985	4,246	3.9665	1.08%
2022-06-06	0	0.465	-	0.465	-	-	0	0	-	3.943	-	3.943	-	-	0	-	0.00%
2022-06-02	0	0.465	-	0.465	-	-	0	0	-	3.943	-	3.943	-	-	0	-	-1.06%
2022-06-01	0	0.470	-	0.470	-	-	0	0	-	3.985	-	3.985	-	-	0	-	0.00%
2022-05-31	0	0.470	0.300	0.470	-	-	0	0	-	3.985	2.544	3.985	-	-	0	-	0.00%
2022-05-30	0	0.470	-	0.470	0.470	0.470	20,000	9,400	0.4700	3.985	-	3.985	3.985	3.985	2,359	3.9853	0.00%
2022-05-27	0	0.470	-	0.490	-	-	0	0	-	3.985	-	4.155	-	-	0	-	0.00%
2022-05-26	0	0.470	0.380	0.490	-	-	0	0	-	3.985	3.222	4.155	-	-	0	-	0.00%
2022-05-25	0	0.470	0.365	0.480	0.460	0.470	52,000	24,120	0.4638	3.985	3.095	4.070	3.901	3.985	6,133	3.9331	4.44%
2022-05-24	0	0.450	0.435	0.450	0.450	0.450	20,000	9,000	0.4500	3.816	3.689	3.816	3.816	3.816	2,359	3.8157	3.45%
2022-05-23	0	0.435	0.335	0.450	-	-	0	0	-	3.689	2.841	3.816	-	-	0	-	0.00%
2022-05-20	0	0.435	0.435	0.450	0.420	0.440	84,000	36,420	0.4336	3.689	3.689	3.816	3.561	3.731	9,906	3.6764	4.82%
2022-05-19	0	0.415	0.415	0.420	0.415	0.415	16,000	6,640	0.4150	3.519	3.519	3.561	3.519	3.519	1,887	3.5190	0.00%
2022-05-18	0	0.415	0.400	0.415	-	-	0	0	-	3.519	3.392	3.519	-	-	0	-	0.00%
2022-05-17	0	0.415	0.400	0.415	-	-	0	0	-	3.519	3.392	3.519	-	-	0	-	0.00%
2022-05-16	0	0.415	0.315	0.415	-	-	0	0	-	3.519	2.671	3.519	-	-	0	-	0.00%
2022-05-13	0	0.415	0.315	0.415	-	-	0	0	-	3.519	2.671	3.519	-	-	0	-	0.00%
2022-05-12	0	0.415	0.315	0.415	-	-	0	0	-	3.519	2.671	3.519	-	-	0	-	0.00%
2022-05-11	0	0.415	0.315	0.415	-	-	8,000	3,320	0.4150	3.519	2.671	3.519	-	-	943	3.5190	0.00%
2022-05-10	0	0.415	0.315	0.420	-	-	0	0	-	3.519	2.671	3.561	-	-	0	-	0.00%
2022-05-06	0	0.415	0.315	0.415	-	-	0	0	-	3.519	2.671	3.519	-	-	0	-	0.00%
2022-05-05	0	0.415	0.425	0.435	0.415	0.415	24,000	9,960	0.4150	3.519	3.604	3.689	3.519	3.519	2,830	3.5190	5.06%
2022-05-04	0	0.395	0.320	0.395	0.330	0.395	72,000	25,620	0.3558	3.349	2.713	3.349	2.798	3.349	8,491	3.0173	19.70%
2022-05-03	0	0.330	0.300	0.350	0.330	0.330	16,000	5,280	0.3300	2.798	2.544	2.968	2.798	2.798	1,887	2.7982	0.00%
2022-04-29	0	0.330	0.305	0.350	-	-	0	0	-	2.798	2.586	2.968	-	-	0	-	0.00%
2022-04-28	0	0.330	0.315	0.345	0.285	0.350	188,000	63,260	0.3365	2.798	2.671	2.925	2.417	2.968	22,171	2.8532	15.79%
2022-04-27	0	0.285	0.280	0.285	0.265	0.400	344,000	118,720	0.3451	2.417	2.374	2.417	2.247	3.392	40,569	2.9264	-28.75%
2022-04-26	0	0.400	0.400	0.410	0.380	0.400	176,000	69,840	0.3968	3.392	3.392	3.477	3.222	3.392	20,756	3.3648	2.56%
2022-04-25	0	0.390	0.375	0.395	-	-	0	0	-	3.307	3.180	3.349	-	-	0	-	-1.27%
2022-04-22	0	0.395	0.375	0.440	-	-	0	0	-	3.349	3.180	3.731	-	-	0	-	0.00%
2022-04-21	0	0.395	0.395	0.440	0.395	0.395	28,000	11,060	0.3950	3.349	3.349	3.731	3.349	3.349	3,302	3.3494	-5.95%
2022-04-20	0	0.420	0.385	0.445	0.360	0.420	108,000	41,920	0.3881	3.561	3.265	3.773	3.053	3.561	12,737	3.2913	-3.45%
2022-04-19	0	0.435	0.385	0.450	0.435	0.435	4,000	1,740	0.4350	3.689	3.265	3.816	3.689	3.689	472	3.6885	0.00%
2022-04-14	0	0.435	0.400	0.435	0.385	0.435	96,000	38,560	0.4017	3.689	3.392	3.689	3.265	3.689	11,322	3.4059	17.57%
2022-04-13	0	0.370	0.385	0.410	0.370	0.370	4,000	1,480	0.3700	3.137	3.265	3.477	3.137	3.137	472	3.1374	-11.90%
2022-04-12	0	0.420	0.420	0.450	0.385	0.390	132,000	50,880	0.3855	3.561	3.561	3.816	3.265	3.307	15,567	3.2684	9.09%
2022-04-11	0	0.385	0.365	0.385	0.365	0.395	40,000	15,120	0.3780	3.265	3.095	3.265	3.095	3.349	4,717	3.2052	-6.10%
2022-04-08	0	0.410	0.380	0.480	0.410	0.410	200,000	82,000	0.4100	3.477	3.222	4.070	3.477	3.477	23,587	3.4766	-2.38%
2022-04-07	0	0.420	0.390	0.420	-	-	0	0	-	3.561	3.307	3.561	-	-	0	-	0.00%
2022-04-06	0	0.420	0.390	0.450	0.420	0.420	20,000	8,400	0.4200	3.561	3.307	3.816	3.561	3.561	2,359	3.5614	-2.33%
2022-04-04	0	0.430	0.390	0.490	-	-	0	0	-	3.646	3.307	4.155	-	-	0	-	0.00%
2022-04-01	0	0.430	0.370	0.490	-	-	0	0	-	3.646	3.137	4.155	-	-	0	-	0.00%
2022-03-31	0	0.430	0.430	0.490	0.350	0.380	360,000	131,340	0.3648	3.646	3.646	4.155	2.968	3.222	42,456	3.0936	-3.37%
2022-03-30	0	0.445	0.445	0.460	0.430	0.435	144,000	62,600	0.4347	3.773	3.773	3.901	3.646	3.689	16,982	3.6862	3.49%
2022-03-29	0	0.430	0.365	0.430	-	-	0	0	-	3.646	3.095	3.646	-	-	0	-	-1.15%
2022-03-28	0	0.435	0.435	0.490	0.390	0.390	24,000	9,360	0.3900	3.689	3.689	4.155	3.307	3.307	2,830	3.3070	19.18%
2022-03-25	0	0.365	0.365	0.390	0.365	0.370	56,000	20,580	0.3675	3.095	3.095	3.307	3.095	3.137	6,604	3.1162	0.00%
2022-03-24	0	0.365	0.365	0.390	0.365	0.365	20,000	7,300	0.3650	3.095	3.095	3.307	3.095	3.095	2,359	3.0950	0.00%
2022-03-23	0	0.365	0.365	0.390	0.355	0.355	16,000	5,680	0.3550	3.095	3.095	3.307	3.010	3.010	1,887	3.0102	2.82%
2022-03-22	0	0.355	0.355	0.400	0.335	0.335	44,000	14,820	0.3368	3.010	3.010	3.392	2.841	2.841	5,189	2.8560	-5.33%
2022-03-21	0	0.375	0.365	0.415	0.365	0.375	96,000	35,960	0.3746	3.180	3.095	3.519	3.095	3.180	11,322	3.1762	2.74%
2022-03-18	0	0.365	0.365	0.425	0.350	0.365	20,000	7,180	0.3590	3.095	3.095	3.604	2.968	3.095	2,359	3.0441	0.00%
2022-03-17	0	0.365	0.365	0.400	0.335	0.435	900,000	330,000	0.3667	3.095	3.095	3.392	2.841	3.689	106,139	3.1091	-16.09%
2022-03-16	0	0.435	0.425	0.520	0.435	0.435	8,000	3,480	0.4350	3.689	3.604	4.409	3.689	3.689	943	3.6885	0.00%
2022-03-15	0	0.435	0.425	0.440	0.410	0.510	112,000	52,120	0.4654	3.689	3.604	3.731	3.477	4.324	13,208	3.9460	-20.91%
2022-03-14	0	0.550	0.510	0.570	0.550	0.550	16,000	8,800	0.5500	4.664	4.324	4.833	4.664	4.664	1,887	4.6637	-3.51%
2022-03-11	0	0.570	0.550	0.620	-	-	0	0	-	4.833	4.664	5.257	-	-	0	-	0.00%
2022-03-10	0	0.570	0.550	0.600	-	-	0	0	-	4.833	4.664	5.088	-	-	0	-	0.00%
2022-03-09	0	0.570	0.550	0.620	-	-	0	0	-	4.833	4.664	5.257	-	-	0	-	0.00%
2022-03-08	0	0.570	0.560	0.570	0.570	0.590	80,000	46,480	0.5810	4.833	4.748	4.833	4.833	5.003	9,435	4.9265	-8.06%
2022-03-07	0	0.620	0.580	0.620	0.580	0.630	104,000	63,880	0.6142	5.257	4.918	5.257	4.918	5.342	12,265	5.2083	12.73%
2022-03-04	0	0.550	0.550	0.600	0.550	0.550	24,000	13,200	0.5500	4.664	4.664	5.088	4.664	4.664	2,830	4.6637	-1.79%
2022-03-03	0	0.560	0.560	0.570	0.560	0.560	16,000	8,960	0.5600	4.748	4.748	4.833	4.748	4.748	1,887	4.7485	0.00%
2022-03-02	0	0.560	0.550	0.560	-	-	0	0	-	4.748	4.664	4.748	-	-	0	-	0.00%
2022-03-01	0	0.560	0.560	0.580	0.560	0.590	76,000	43,040	0.5663	4.748	4.748	4.918	4.748	5.003	8,963	4.8020	-5.08%
2022-02-28	0	0.590	0.560	0.600	0.600	0.600	4,000	2,400	0.6000	5.003	4.748	5.088	5.088	5.088	472	5.0876	-1.67%
2022-02-25	0	0.600	0.570	0.680	-	-	0	0	-	5.088	4.833	5.766	-	-	0	-	0.00%
2022-02-24	0	0.600	0.580	0.630	0.600	0.640	128,000	77,720	0.6072	5.088	4.918	5.342	5.088	5.427	15,095	5.1486	-4.76%
2022-02-23	0	0.630	0.630	0.700	0.630	0.630	4,000	2,520	0.6300	5.342	5.342	5.936	5.342	5.342	472	5.3420	0.00%
2022-02-22	0	0.630	0.620	0.690	0.630	0.630	4,000	2,520	0.6300	5.342	5.257	5.851	5.342	5.342	472	5.3420	1.61%
2022-02-21	0	0.620	0.610	0.680	0.620	0.620	12,000	7,440	0.6200	5.257	5.172	5.766	5.257	5.257	1,415	5.2572	1.64%
2022-02-18	0	0.610	0.610	0.690	-	-	0	0	-	5.172	5.172	5.851	-	-	0	-	0.00%
2022-02-17	0	0.610	0.580	0.640	0.610	0.640	28,000	17,400	0.6214	5.172	4.918	5.427	5.172	5.427	3,302	5.2693	-4.69%
2022-02-16	0	0.640	0.610	0.700	0.620	0.640	8,000	5,040	0.6300	5.427	5.172	5.936	5.257	5.427	943	5.3420	1.59%
2022-02-15	0	0.630	0.620	0.660	-	-	0	0	-	5.342	5.257	5.596	-	-	0	-	0.00%
2022-02-14	0	0.630	0.620	0.660	-	-	0	0	-	5.342	5.257	5.596	-	-	0	-	0.00%
2022-02-11	0	0.630	0.610	0.660	0.630	0.660	32,000	20,880	0.6525	5.342	5.172	5.596	5.342	5.596	3,774	5.5328	-4.55%
2022-02-10	0	0.660	0.630	0.680	-	-	0	0	-	5.596	5.342	5.766	-	-	0	-	0.00%
2022-02-09	0	0.660	0.640	0.670	0.630	0.660	36,000	23,080	0.6411	5.596	5.427	5.681	5.342	5.596	4,246	5.4362	-1.49%
2022-02-08	0	0.670	0.650	0.690	0.650	0.720	88,000	57,880	0.6577	5.681	5.512	5.851	5.512	6.105	10,378	5.5771	-9.46%
2022-02-07	0	0.740	0.700	0.740	-	-	0	0	-	6.275	5.936	6.275	-	-	0	-	0.00%
2022-02-04	0	0.740	0.730	0.750	-	-	0	0	-	6.275	6.190	6.360	-	-	0	-	0.00%
2022-01-31	0	0.740	0.680	0.750	-	-	0	0	-	6.275	5.766	6.360	-	-	0	-	0.00%
2022-01-28	0	0.740	0.700	0.750	0.680	0.760	364,000	266,120	0.7311	6.275	5.936	6.360	5.766	6.444	42,928	6.1993	12.12%
2022-01-27	0	0.660	0.630	0.660	-	-	0	0	-	5.596	5.342	5.596	-	-	0	-	0.00%
2022-01-26	0	0.660	0.650	0.700	-	-	0	0	-	5.596	5.512	5.936	-	-	0	-	0.00%
2022-01-25	0	0.660	0.630	0.700	0.660	0.680	12,000	8,000	0.6667	5.596	5.342	5.936	5.596	5.766	1,415	5.6529	3.13%
2022-01-24	0	0.640	0.630	0.640	0.630	0.680	60,000	39,760	0.6627	5.427	5.342	5.427	5.342	5.766	7,076	5.6190	-8.57%
2022-01-21	0	0.700	0.680	0.700	-	-	0	0	-	5.936	5.766	5.936	-	-	0	-	0.00%
2022-01-20	0	0.700	0.670	0.710	0.660	0.700	104,000	70,800	0.6808	5.936	5.681	6.020	5.596	5.936	12,265	5.7725	0.00%
2022-01-19	0	0.700	0.680	0.700	0.640	0.700	336,000	218,400	0.6500	5.936	5.766	5.936	5.427	5.936	39,625	5.5116	1.45%
2022-01-18	0	0.690	0.670	0.690	0.640	0.690	124,000	83,560	0.6739	5.851	5.681	5.851	5.427	5.851	14,624	5.7140	9.52%
2022-01-17	0	0.630	0.630	0.650	0.630	0.630	16,000	10,080	0.6300	5.342	5.342	5.512	5.342	5.342	1,887	5.3420	3.28%
2022-01-14	0	0.610	0.610	0.620	0.610	0.610	4,000	2,440	0.6100	5.172	5.172	5.257	5.172	5.172	472	5.1724	0.00%
2022-01-13	0	0.610	0.610	0.630	0.610	0.640	72,000	44,760	0.6217	5.172	5.172	5.342	5.172	5.427	8,491	5.2714	-4.69%
2022-01-12	0	0.640	0.640	0.650	0.640	0.650	128,000	82,240	0.6425	5.427	5.427	5.512	5.427	5.512	15,095	5.4480	1.59%
2022-01-11	0	0.630	0.600	0.630	0.610	0.630	44,000	27,480	0.6245	5.342	5.088	5.342	5.172	5.342	5,189	5.2958	0.00%
2022-01-10	0	0.630	0.630	0.660	0.600	0.670	136,000	86,880	0.6388	5.342	5.342	5.596	5.088	5.681	16,039	5.4168	0.00%
2022-01-07	0	0.630	0.600	0.650	0.600	0.650	124,000	76,440	0.6165	5.342	5.088	5.512	5.088	5.512	14,624	5.2271	-3.08%
2022-01-06	0	0.650	0.620	0.660	0.550	0.650	352,000	208,400	0.5920	5.512	5.257	5.596	4.664	5.512	41,512	5.0202	14.04%
2022-01-05	0	0.570	0.540	0.570	0.510	0.590	112,000	58,600	0.5232	4.833	4.579	4.833	4.324	5.003	13,208	4.4365	-5.00%
2022-01-04	0	0.600	0.590	0.600	0.600	0.600	56,000	33,600	0.6000	5.088	5.003	5.088	5.088	5.088	6,604	5.0876	1.69%
2022-01-03	0	0.590	0.590	0.600	0.590	0.600	44,000	26,040	0.5918	5.003	5.003	5.088	5.003	5.088	5,189	5.0183	-1.67%
2021-12-31	0	0.600	0.590	0.600	0.590	0.600	192,000	114,160	0.5946	5.088	5.003	5.088	5.003	5.088	22,643	5.0417	0.00%
2021-12-30	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	5.088	5.003	5.088	5.088	5.088	2,359	5.0876	1.69%
2021-12-29	0	0.590	0.590	0.600	0.590	0.600	284,000	167,640	0.5903	5.003	5.003	5.088	5.003	5.088	33,493	5.0052	0.00%
2021-12-28	0	0.590	0.590	0.600	0.590	0.590	8,000	4,720	0.5900	5.003	5.003	5.088	5.003	5.003	943	5.0029	-1.67%
2021-12-24	0	0.600	0.590	0.600	0.590	0.600	1,408,000	833,800	0.5922	5.088	5.003	5.088	5.003	5.088	166,049	5.0214	1.69%
2021-12-23	0	0.590	0.590	0.600	0.590	0.600	76,000	45,160	0.5942	5.003	5.003	5.088	5.003	5.088	8,963	5.0386	-1.67%
2021-12-22	0	0.600	0.590	0.600	0.590	0.600	108,000	64,400	0.5963	5.088	5.003	5.088	5.003	5.088	12,737	5.0562	1.69%
2021-12-21	0	0.590	0.590	0.600	0.590	0.600	404,000	238,800	0.5911	5.003	5.003	5.088	5.003	5.088	47,645	5.0121	0.00%
2021-12-20	0	0.590	0.590	0.600	0.590	0.590	68,000	40,120	0.5900	5.003	5.003	5.088	5.003	5.003	8,019	5.0029	0.00%
2021-12-17	0	0.590	0.590	0.600	0.590	0.600	236,000	139,760	0.5922	5.003	5.003	5.088	5.003	5.088	27,832	5.0215	0.00%
2021-12-16	0	0.590	0.590	0.600	0.590	0.600	60,000	35,520	0.5920	5.003	5.003	5.088	5.003	5.088	7,076	5.0198	-1.67%
2021-12-15	0	0.600	0.590	0.600	0.590	0.600	72,000	42,720	0.5933	5.088	5.003	5.088	5.003	5.088	8,491	5.0311	1.69%
2021-12-14	0	0.590	0.590	0.600	0.590	0.590	488,000	287,920	0.5900	5.003	5.003	5.088	5.003	5.003	57,551	5.0029	0.00%
2021-12-13	0	0.590	0.590	0.600	0.590	0.590	12,000	7,080	0.5900	5.003	5.003	5.088	5.003	5.003	1,415	5.0029	-1.67%
2021-12-10	0	0.600	0.590	0.600	0.590	0.600	48,000	28,520	0.5942	5.088	5.003	5.088	5.003	5.088	5,661	5.0382	1.69%
2021-12-09	0	0.590	0.590	0.600	0.590	0.590	8,000	4,720	0.5900	5.003	5.003	5.088	5.003	5.003	943	5.0029	-1.67%
2021-12-08	0	0.600	0.590	0.600	0.600	0.600	92,000	55,200	0.6000	5.088	5.003	5.088	5.088	5.088	10,850	5.0876	0.00%
2021-12-07	0	0.600	0.590	0.600	0.590	0.600	484,000	288,040	0.5951	5.088	5.003	5.088	5.003	5.088	57,079	5.0463	1.69%
2021-12-06	0	0.590	0.590	0.600	0.590	0.600	620,000	366,080	0.5905	5.003	5.003	5.088	5.003	5.088	73,118	5.0067	0.00%
2021-12-03	0	0.590	0.590	0.600	0.590	0.600	660,000	389,640	0.5904	5.003	5.003	5.088	5.003	5.088	77,836	5.0059	-1.67%
2021-12-02	0	0.600	0.590	0.610	0.590	0.600	284,000	168,720	0.5941	5.088	5.003	5.172	5.003	5.088	33,493	5.0375	0.00%
2021-12-01	0	0.600	0.590	0.600	0.590	0.600	996,000	596,080	0.5985	5.088	5.003	5.088	5.003	5.088	117,461	5.0747	0.00%
2021-11-30	0	0.600	0.590	0.600	0.590	0.610	1,240,000	733,040	0.5912	5.088	5.003	5.088	5.003	5.172	146,237	5.0127	0.00%
2021-11-29	0	0.600	0.600	0.610	0.600	0.650	1,940,000	1,175,880	0.6061	5.088	5.088	5.172	5.088	5.512	228,789	5.1396	-11.76%
2021-11-26	0	0.680	0.660	0.680	0.630	0.840	88,200,000	53,816,520	0.6102	5.766	5.596	5.766	5.342	7.123	10,401,666	5.1738	15.25%
2021-11-25	1	-	-	-	-	-	0	0	-	5.003	-	-	-	-	0	-	0.00%
2021-11-24	0	0.590	0.560	0.630	0.560	0.700	432,000	264,120	0.6114	5.003	4.748	5.342	4.748	5.936	50,947	5.1842	-15.71%
2021-11-23	0	0.700	0.690	0.710	0.650	0.700	664,000	448,040	0.6748	5.936	5.851	6.020	5.512	5.936	78,307	5.7216	7.69%
2021-11-22	0	0.650	0.620	0.650	0.560	0.660	1,400,000	846,280	0.6045	5.512	5.257	5.512	4.748	5.596	165,106	5.1257	10.17%
2021-11-19	0	0.590	0.590	0.600	0.520	0.600	1,440,000	828,040	0.5750	5.003	5.003	5.088	4.409	5.088	169,823	4.8759	11.32%
2021-11-18	0	0.530	0.520	0.530	0.495	0.530	692,000	356,760	0.5155	4.494	4.409	4.494	4.197	4.494	81,609	4.3716	6.00%
2021-11-17	0	0.500	0.480	0.520	0.485	0.520	632,000	313,740	0.4964	4.240	4.070	4.409	4.113	4.409	74,533	4.2094	0.00%
2021-11-16	0	0.500	0.495	0.510	0.475	0.500	760,000	366,660	0.4824	4.240	4.197	4.324	4.028	4.240	89,629	4.0909	4.17%
2021-11-15	0	0.480	0.470	0.485	0.470	0.485	656,000	312,860	0.4769	4.070	3.985	4.113	3.985	4.113	77,364	4.0440	-1.03%
2021-11-12	0	0.485	0.475	0.485	0.470	0.485	644,000	307,400	0.4773	4.113	4.028	4.113	3.985	4.113	75,949	4.0475	2.11%
2021-11-11	0	0.475	0.465	0.475	0.470	0.485	648,000	307,520	0.4746	4.028	3.943	4.028	3.985	4.113	76,420	4.0241	-1.04%
2021-11-10	0	0.480	0.465	0.480	0.445	0.500	788,000	372,440	0.4726	4.070	3.943	4.070	3.773	4.240	92,931	4.0077	5.49%
2021-11-09	0	0.455	0.440	0.460	0.450	0.465	688,000	314,180	0.4567	3.858	3.731	3.901	3.816	3.943	81,138	3.8722	0.00%
2021-11-08	0	0.455	0.445	0.455	0.430	0.455	680,000	305,240	0.4489	3.858	3.773	3.858	3.646	3.858	80,194	3.8063	1.11%
2021-11-05	0	0.450	0.450	0.455	0.420	0.455	708,000	311,020	0.4393	3.816	3.816	3.858	3.561	3.858	83,496	3.7250	5.88%
2021-11-04	0	0.425	0.420	0.425	0.405	0.425	852,000	352,360	0.4136	3.604	3.561	3.604	3.434	3.604	100,479	3.5068	1.19%
2021-11-03	0	0.420	0.405	0.430	0.400	0.430	724,000	305,740	0.4223	3.561	3.434	3.646	3.392	3.646	85,383	3.5808	-1.18%
2021-11-02	0	0.425	0.415	0.430	0.420	0.430	724,000	307,060	0.4241	3.604	3.519	3.646	3.561	3.646	85,383	3.5963	0.00%
2021-11-01	0	0.425	0.415	0.430	0.410	0.430	736,000	310,300	0.4216	3.604	3.519	3.646	3.477	3.646	86,798	3.5749	0.00%
2021-10-29	0	0.425	0.415	0.425	0.420	0.435	708,000	301,280	0.4255	3.604	3.519	3.604	3.561	3.689	83,496	3.6083	-1.16%
2021-10-28	0	0.430	0.415	0.430	0.420	0.435	768,000	326,140	0.4247	3.646	3.519	3.646	3.561	3.689	90,572	3.6009	0.00%
2021-10-27	0	0.430	0.415	0.430	0.420	0.435	744,000	316,320	0.4252	3.646	3.519	3.646	3.561	3.689	87,742	3.6051	1.18%
2021-10-26	0	0.425	0.415	0.430	0.415	0.440	844,000	357,140	0.4232	3.604	3.519	3.646	3.519	3.731	99,535	3.5881	-1.16%
2021-10-25	0	0.430	0.415	0.430	0.420	0.440	728,000	310,380	0.4263	3.646	3.519	3.646	3.561	3.731	85,855	3.6152	1.18%
2021-10-22	0	0.425	0.410	0.425	0.415	0.425	812,000	340,640	0.4195	3.604	3.477	3.604	3.519	3.604	95,761	3.5572	0.00%
2021-10-21	0	0.425	0.415	0.425	0.415	0.435	740,000	314,180	0.4246	3.604	3.519	3.604	3.519	3.689	87,270	3.6001	-1.16%
2021-10-20	0	0.430	0.410	0.430	0.420	0.430	760,000	323,160	0.4252	3.646	3.477	3.646	3.561	3.646	89,629	3.6055	-1.15%
2021-10-19	0	0.435	0.425	0.445	0.425	0.435	728,000	314,220	0.4316	3.689	3.604	3.773	3.604	3.689	85,855	3.6599	-1.14%
2021-10-18	0	0.440	0.420	0.445	0.420	0.450	720,000	317,840	0.4414	3.731	3.561	3.773	3.561	3.816	84,912	3.7432	-3.30%
2021-10-15	0	0.455	0.440	0.465	0.435	0.465	732,000	330,860	0.4520	3.858	3.731	3.943	3.689	3.943	86,327	3.8326	-2.15%
2021-10-12	0	0.465	0.450	0.465	0.450	0.465	672,000	307,280	0.4573	3.943	3.816	3.943	3.816	3.943	79,251	3.8773	0.00%
2021-10-11	0	0.465	0.445	0.470	0.445	0.465	672,000	307,560	0.4577	3.943	3.773	3.985	3.773	3.943	79,251	3.8808	0.00%
2021-10-08	0	0.465	0.445	0.470	0.445	0.475	660,000	302,760	0.4587	3.943	3.773	3.985	3.773	4.028	77,836	3.8897	1.09%
2021-10-07	0	0.460	0.445	0.540	0.360	0.580	1,936,000	923,460	0.4770	3.901	3.773	4.579	3.053	4.918	228,318	4.0446	2.22%
2021-10-06	0	0.450	0.425	0.455	0.430	0.475	732,000	327,260	0.4471	3.816	3.604	3.858	3.646	4.028	86,327	3.7909	1.12%
2021-10-05	0	0.445	0.420	0.450	0.395	0.445	760,000	311,920	0.4104	3.773	3.561	3.816	3.349	3.773	89,629	3.4801	9.88%
2021-10-04	0	0.405	0.395	0.405	0.390	0.420	752,000	301,780	0.4013	3.434	3.349	3.434	3.307	3.561	88,685	3.4028	-4.71%
2021-09-30	0	0.425	0.395	0.435	0.410	0.440	712,000	306,780	0.4309	3.604	3.349	3.689	3.477	3.731	83,968	3.6535	-4.49%
2021-09-29	0	0.445	0.440	0.460	0.440	0.465	672,000	302,840	0.4507	3.773	3.731	3.901	3.731	3.943	79,251	3.8213	-1.11%
2021-09-28	0	0.450	0.440	0.455	0.435	0.460	700,000	313,900	0.4484	3.816	3.731	3.858	3.689	3.901	82,553	3.8024	-1.10%
2021-09-27	0	0.455	0.430	0.460	0.415	0.455	696,000	305,440	0.4389	3.858	3.646	3.901	3.519	3.858	82,081	3.7212	2.25%
2021-09-24	0	0.445	0.420	0.450	0.425	0.460	684,000	304,520	0.4452	3.773	3.561	3.816	3.604	3.901	80,666	3.7751	0.00%
2021-09-23	0	0.445	0.395	0.465	0.415	0.465	1,112,000	494,020	0.4443	3.773	3.349	3.943	3.519	3.943	131,141	3.7671	-4.30%
2021-09-21	0	0.465	0.440	0.470	0.420	0.475	652,000	293,740	0.4505	3.943	3.731	3.985	3.561	4.028	76,892	3.8202	3.33%
2021-09-20	0	0.450	0.410	0.450	0.425	0.475	696,000	311,420	0.4474	3.816	3.477	3.816	3.604	4.028	82,081	3.7940	1.12%
2021-09-17	0	0.445	0.420	0.450	0.405	0.450	804,000	345,140	0.4293	3.773	3.561	3.816	3.434	3.816	94,818	3.6400	1.14%
2021-09-16	0	0.440	0.405	0.445	0.410	0.475	680,000	301,000	0.4426	3.731	3.434	3.773	3.477	4.028	80,194	3.7534	6.02%
2021-09-15	0	0.415	0.400	0.420	0.400	0.480	936,000	414,660	0.4430	3.519	3.392	3.561	3.392	4.070	110,385	3.7565	-6.74%
2021-09-14	0	0.445	0.415	0.455	0.420	0.480	664,000	301,200	0.4536	3.773	3.519	3.858	3.561	4.070	78,307	3.8464	-8.25%
2021-09-13	0	0.485	0.480	0.520	0.485	0.550	604,000	311,900	0.5164	4.113	4.070	4.409	4.113	4.664	71,231	4.3787	-11.82%
2021-09-10	0	0.550	0.520	0.550	0.540	0.570	564,000	311,000	0.5514	4.664	4.409	4.664	4.579	4.833	66,514	4.6757	-3.51%
2021-09-09	0	0.570	0.540	0.580	0.530	0.570	576,000	321,520	0.5582	4.833	4.579	4.918	4.494	4.833	67,929	4.7332	9.62%
2021-09-08	0	0.520	0.510	0.590	0.495	0.590	1,036,000	545,660	0.5267	4.409	4.324	5.003	4.197	5.003	122,178	4.4661	-7.14%
2021-09-07	0	0.560	0.550	0.570	0.560	0.580	532,000	301,440	0.5666	4.748	4.664	4.833	4.748	4.918	62,740	4.8046	1.82%
2021-09-06	0	0.550	0.540	0.560	0.520	0.560	684,000	372,840	0.5451	4.664	4.579	4.748	4.409	4.748	80,666	4.6220	0.00%
2021-09-03	0	0.550	0.540	0.560	0.510	0.590	552,000	300,640	0.5446	4.664	4.579	4.748	4.324	5.003	65,099	4.6182	5.77%
2021-09-02	0	0.520	0.510	0.530	0.470	0.530	1,012,000	517,720	0.5116	4.409	4.324	4.494	3.985	4.494	119,348	4.3379	1.96%
2021-09-01	0	0.510	0.490	0.520	0.485	0.510	624,000	310,920	0.4983	4.324	4.155	4.409	4.113	4.324	73,590	4.2250	3.03%
2021-08-31	0	0.495	0.490	0.510	0.475	0.510	1,108,000	550,180	0.4966	4.197	4.155	4.324	4.028	4.324	130,669	4.2105	1.02%
2021-08-30	0	0.490	0.485	0.510	0.480	0.510	624,000	309,740	0.4964	4.155	4.113	4.324	4.070	4.324	73,590	4.2090	-2.00%
2021-08-27	0	0.500	0.490	0.520	0.480	0.520	632,000	314,200	0.4972	4.240	4.155	4.409	4.070	4.409	74,533	4.2156	-3.85%
2021-08-26	0	0.520	0.510	0.520	0.485	0.520	700,000	348,540	0.4979	4.409	4.324	4.409	4.113	4.409	82,553	4.2220	9.47%
2021-08-25	0	0.475	0.475	0.490	0.435	0.485	660,000	309,460	0.4689	4.028	4.028	4.155	3.689	4.113	77,836	3.9758	3.26%
2021-08-24	0	0.460	0.460	0.485	0.445	0.480	656,000	309,580	0.4719	3.901	3.901	4.113	3.773	4.070	77,364	4.0016	-4.17%
2021-08-23	0	0.480	0.475	0.490	0.425	0.480	820,000	370,480	0.4518	4.070	4.028	4.155	3.604	4.070	96,705	3.8310	12.94%
2021-08-20	0	0.425	0.415	0.445	0.415	0.460	860,000	375,620	0.4368	3.604	3.519	3.773	3.519	3.901	101,422	3.7035	-1.16%
2021-08-19	0	0.430	0.405	0.430	0.410	0.435	720,000	303,180	0.4211	3.646	3.434	3.646	3.477	3.689	84,912	3.5705	1.18%
2021-08-18	0	0.425	0.420	0.440	0.405	0.445	764,000	324,760	0.4251	3.604	3.561	3.731	3.434	3.773	90,101	3.6044	-1.16%
2021-08-17	0	0.430	0.415	0.430	0.410	0.440	756,000	319,920	0.4232	3.646	3.519	3.646	3.477	3.731	89,157	3.5883	1.18%
2021-08-16	0	0.425	0.400	0.430	0.395	0.425	948,000	388,080	0.4094	3.604	3.392	3.646	3.349	3.604	111,800	3.4712	4.94%
2021-08-13	0	0.405	0.380	0.410	0.390	0.410	428,000	170,500	0.3984	3.434	3.222	3.477	3.307	3.477	50,475	3.3779	3.85%
2021-08-12	0	0.390	0.380	0.390	0.385	0.425	536,000	207,480	0.3871	3.307	3.222	3.307	3.265	3.604	63,212	3.2823	-1.27%
2021-08-11	0	0.395	0.390	0.400	0.390	0.425	1,384,000	548,320	0.3962	3.349	3.307	3.392	3.307	3.604	163,219	3.3594	-2.47%
2021-08-10	0	0.405	0.385	0.410	0.385	0.410	996,000	392,360	0.3939	3.434	3.265	3.477	3.265	3.477	117,461	3.3403	2.53%
2021-08-09	0	0.395	0.380	0.400	0.380	0.435	928,000	378,600	0.4080	3.349	3.222	3.392	3.222	3.689	109,442	3.4594	-5.95%
2021-08-06	0	0.420	0.400	0.430	0.385	0.430	748,000	307,520	0.4111	3.561	3.392	3.646	3.265	3.646	88,214	3.4861	3.70%
2021-08-05	0	0.405	0.390	0.410	0.395	0.430	728,000	293,540	0.4032	3.434	3.307	3.477	3.349	3.646	85,855	3.4190	-1.22%
2021-08-04	0	0.410	0.400	0.430	0.400	0.430	760,000	316,300	0.4162	3.477	3.392	3.646	3.392	3.646	89,629	3.5290	3.80%
2021-08-03	0	0.395	0.385	0.400	0.385	0.420	752,000	298,920	0.3975	3.349	3.265	3.392	3.265	3.561	88,685	3.3706	-2.47%
2021-08-02	0	0.405	0.390	0.410	0.385	0.425	1,712,000	676,640	0.3952	3.434	3.307	3.477	3.265	3.604	201,901	3.3513	1.25%
2021-07-30	0	0.400	0.395	0.400	0.390	0.445	636,000	260,800	0.4101	3.392	3.349	3.392	3.307	3.773	75,005	3.4771	-11.11%
2021-07-29	0	0.450	0.425	0.450	0.405	0.490	1,216,000	534,280	0.4394	3.816	3.604	3.816	3.434	4.155	143,406	3.7256	-8.16%
2021-07-28	0	0.490	0.455	0.495	0.455	0.495	1,728,000	818,660	0.4738	4.155	3.858	4.197	3.858	4.197	203,788	4.0172	-2.00%
2021-07-27	0	0.500	0.480	0.500	0.485	0.560	460,000	234,700	0.5102	4.240	4.070	4.240	4.113	4.748	54,249	4.3263	-3.85%
2021-07-26	0	0.520	0.495	0.520	0.500	0.570	584,000	307,840	0.5271	4.409	4.197	4.409	4.240	4.833	68,873	4.4697	-1.89%
2021-07-23	0	0.530	0.485	0.530	0.510	0.570	892,000	497,280	0.5575	4.494	4.113	4.494	4.324	4.833	105,196	4.7272	1.92%
2021-07-22	0	0.520	0.500	0.520	0.510	0.560	1,256,000	667,760	0.5317	4.409	4.240	4.409	4.324	4.748	148,123	4.5081	-5.45%
2021-07-21	0	0.550	0.540	0.580	0.550	0.590	664,000	377,520	0.5686	4.664	4.579	4.918	4.664	5.003	78,307	4.8210	-5.17%
2021-07-20	0	0.580	0.570	0.600	0.520	0.610	672,000	391,120	0.5820	4.918	4.833	5.088	4.409	5.172	79,251	4.9352	1.75%
2021-07-19	0	0.570	0.560	0.600	0.530	0.600	812,000	466,480	0.5745	4.833	4.748	5.088	4.494	5.088	95,761	4.8713	1.79%
2021-07-16	0	0.560	0.550	0.570	0.500	0.630	1,088,000	605,720	0.5567	4.748	4.664	4.833	4.240	5.342	128,311	4.7207	7.69%
2021-07-15	0	0.520	0.510	0.530	0.455	0.520	756,000	375,480	0.4967	4.409	4.324	4.494	3.858	4.409	89,157	4.2114	4.00%
2021-07-14	0	0.500	0.500	0.510	0.480	0.500	732,000	357,480	0.4884	4.240	4.240	4.324	4.070	4.240	86,327	4.1410	5.26%
2021-07-13	0	0.475	0.465	0.480	0.430	0.480	984,000	461,720	0.4692	4.028	3.943	4.070	3.646	4.070	116,046	3.9788	2.15%
2021-07-12	0	0.465	0.450	0.465	0.425	0.465	1,084,000	483,080	0.4456	3.943	3.816	3.943	3.604	3.943	127,839	3.7788	5.68%
2021-07-09	0	0.440	0.420	0.445	0.425	0.445	920,000	398,460	0.4331	3.731	3.561	3.773	3.604	3.773	108,498	3.6725	0.00%
2021-07-08	0	0.440	0.420	0.440	0.420	0.440	948,000	406,320	0.4286	3.731	3.561	3.731	3.561	3.731	111,800	3.6343	3.53%
2021-07-07	0	0.425	0.420	0.440	0.415	0.445	1,020,000	439,360	0.4307	3.604	3.561	3.731	3.519	3.773	120,291	3.6525	-3.41%
2021-07-06	0	0.440	0.440	0.445	0.430	0.450	716,000	316,040	0.4414	3.731	3.731	3.773	3.646	3.816	84,440	3.7428	3.53%
2021-07-05	0	0.425	0.425	0.445	0.405	0.475	524,000	228,900	0.4368	3.604	3.604	3.773	3.434	4.028	61,797	3.7041	7.59%
2021-07-02	0	0.395	0.340	0.490	0.300	0.395	64,000	22,180	0.3466	3.349	2.883	4.155	2.544	3.349	7,548	2.9386	12.86%
2021-06-30	0	0.350	0.330	0.370	-	-	0	0	-	2.968	2.798	3.137	-	-	0	-	0.00%
2021-06-29	0	0.350	-	0.375	0.350	0.350	48,000	16,800	0.3500	2.968	-	3.180	2.968	2.968	5,661	2.9678	0.00%
2021-06-28	0	0.350	0.330	0.375	0.350	0.350	12,000	4,200	0.3500	2.968	2.798	3.180	2.968	2.968	1,415	2.9678	0.00%
2021-06-25	0	0.350	0.350	0.380	0.350	0.350	8,000	2,800	0.3500	2.968	2.968	3.222	2.968	2.968	943	2.9678	12.90%
2021-06-24	0	0.310	0.265	0.310	-	-	0	0	-	2.629	2.247	2.629	-	-	0	-	0.00%
2021-06-23	0	0.310	0.275	0.400	-	-	0	0	-	2.629	2.332	3.392	-	-	0	-	0.00%
2021-06-22	0	0.310	0.265	0.430	-	-	0	0	-	2.629	2.247	3.646	-	-	0	-	0.00%
2021-06-21	0	0.310	0.275	0.430	-	-	0	0	-	2.629	2.332	3.646	-	-	0	-	0.00%
2021-06-18	0	0.310	0.275	0.395	-	-	0	0	-	2.629	2.332	3.349	-	-	0	-	0.00%
2021-06-17	0	0.310	0.310	0.430	0.265	0.430	12,000	4,020	0.3350	2.629	2.629	3.646	2.247	3.646	1,415	2.8406	-22.50%
2021-06-16	0	0.400	0.265	0.400	-	-	0	0	-	3.392	2.247	3.392	-	-	0	-	0.00%
2021-06-15	0	0.400	-	0.400	0.400	0.400	8,000	3,200	0.4000	3.392	-	3.392	3.392	3.392	943	3.3918	0.00%
2021-06-11	0	0.400	0.260	-	0.400	0.400	4,000	1,600	0.4000	3.392	2.205	-	3.392	3.392	472	3.3918	40.35%
2021-06-10	0	0.285	0.260	-	0.285	0.285	48,000	13,680	0.2850	2.417	2.205	-	2.417	2.417	5,661	2.4166	5.56%
2021-06-09	0	0.270	0.260	0.350	-	-	0	0	-	2.289	2.205	2.968	-	-	0	-	0.00%
2021-06-08	0	0.270	0.260	-	-	-	0	0	-	2.289	2.205	-	-	-	0	-	0.00%
2021-06-07	0	0.270	0.270	0.380	-	-	0	0	-	2.289	2.289	3.222	-	-	0	-	0.00%
2021-06-04	0	0.270	0.260	-	-	-	0	0	-	2.289	2.205	-	-	-	0	-	0.00%
2021-06-03	0	0.270	0.260	-	-	-	0	0	-	2.289	2.205	-	-	-	0	-	0.00%
2021-06-02	0	0.270	0.260	-	-	-	0	0	-	2.289	2.205	-	-	-	0	-	0.00%
2021-06-01	0	0.270	0.270	-	-	-	0	0	-	2.289	2.289	-	-	-	0	-	0.00%
2021-05-31	0	0.270	0.270	0.350	-	-	0	0	-	2.289	2.289	2.968	-	-	0	-	0.00%
2021-05-28	0	0.270	0.270	-	-	-	0	0	-	2.289	2.289	-	-	-	0	-	0.00%
2021-05-27	0	0.270	0.270	-	0.260	0.270	200,000	52,480	0.2624	2.289	2.289	-	2.205	2.289	23,587	2.2250	-10.00%
2021-05-26	0	0.300	0.260	0.300	-	-	0	0	-	2.544	2.205	2.544	-	-	0	-	0.00%
2021-05-25	0	0.300	0.260	0.300	-	-	0	0	-	2.544	2.205	2.544	-	-	0	-	0.00%
2021-05-24	0	0.300	0.255	0.300	-	-	0	0	-	2.544	2.162	2.544	-	-	0	-	0.00%
2021-05-21	0	0.300	0.255	0.330	-	-	0	0	-	2.544	2.162	2.798	-	-	0	-	0.00%
2021-05-20	0	0.300	0.260	0.380	0.300	0.300	16,000	4,800	0.3000	2.544	2.205	3.222	2.544	2.544	1,887	2.5438	0.00%
2021-05-18	0	0.300	0.260	0.300	0.300	0.300	160,000	48,000	0.3000	2.544	2.205	2.544	2.544	2.544	18,869	2.5438	5.26%
2021-05-17	0	0.285	0.255	0.285	-	-	0	0	-	2.417	2.162	2.417	-	-	0	-	0.00%
2021-05-14	0	0.285	0.255	0.400	-	-	0	0	-	2.417	2.162	3.392	-	-	0	-	0.00%
2021-05-13	0	0.285	0.255	-	-	-	0	0	-	2.417	2.162	-	-	-	0	-	0.00%
2021-05-12	0	0.285	0.255	0.400	-	-	0	0	-	2.417	2.162	3.392	-	-	0	-	0.00%
2021-05-11	0	0.285	0.255	0.400	-	-	0	0	-	2.417	2.162	3.392	-	-	0	-	0.00%
2021-05-10	0	0.285	0.255	0.400	-	-	0	0	-	2.417	2.162	3.392	-	-	0	-	0.00%
2021-05-07	0	0.285	0.285	-	-	-	0	0	-	2.417	2.417	-	-	-	0	-	0.00%
2021-05-06	0	0.285	0.255	-	-	-	0	0	-	2.417	2.162	-	-	-	0	-	0.00%
2021-05-05	0	0.285	0.260	-	-	-	0	0	-	2.417	2.205	-	-	-	0	-	0.00%
2021-05-04	0	0.285	0.260	-	-	-	0	0	-	2.417	2.205	-	-	-	0	-	0.00%
2021-05-03	0	0.285	0.260	-	-	-	0	0	-	2.417	2.205	-	-	-	0	-	0.00%
2021-04-30	0	0.285	0.260	-	-	-	0	0	-	2.417	2.205	-	-	-	0	-	0.00%
2021-04-29	0	0.285	0.250	0.285	-	-	0	0	-	2.417	2.120	2.417	-	-	0	-	-5.00%
2021-04-28	0	0.300	0.255	0.390	-	-	0	0	-	2.544	2.162	3.307	-	-	0	-	0.00%
2021-04-27	0	0.300	0.300	0.390	-	-	0	0	-	2.544	2.544	3.307	-	-	0	-	0.00%
2021-04-26	0	0.300	0.300	0.390	0.300	0.300	8,000	2,400	0.3000	2.544	2.544	3.307	2.544	2.544	943	2.5438	-7.69%
2021-04-23	0	0.325	0.260	0.400	-	-	0	0	-	2.756	2.205	3.392	-	-	0	-	0.00%
2021-04-22	0	0.325	0.285	0.395	-	-	0	0	-	2.756	2.417	3.349	-	-	0	-	0.00%
2021-04-21	0	0.325	0.285	0.395	-	-	0	0	-	2.756	2.417	3.349	-	-	0	-	0.00%
2021-04-20	0	0.325	0.290	0.400	-	-	0	0	-	2.756	2.459	3.392	-	-	0	-	0.00%
2021-04-19	0	0.325	0.285	0.325	0.285	0.335	264,000	76,020	0.2880	2.756	2.417	2.756	2.417	2.841	31,134	2.4417	-2.99%
2021-04-16	0	0.335	0.280	0.335	-	-	0	0	-	2.841	2.374	2.841	-	-	0	-	0.00%
2021-04-15	0	0.335	0.280	0.335	-	-	0	0	-	2.841	2.374	2.841	-	-	0	-	-2.90%
2021-04-14	0	0.345	0.280	0.345	-	-	0	0	-	2.925	2.374	2.925	-	-	0	-	-1.43%
2021-04-13	0	0.350	0.260	0.350	-	-	0	0	-	2.968	2.205	2.968	-	-	0	-	0.00%
2021-04-12	0	0.350	0.260	0.350	-	-	0	0	-	2.968	2.205	2.968	-	-	0	-	0.00%
2021-04-09	0	0.350	-	0.350	-	-	0	0	-	2.968	-	2.968	-	-	0	-	-2.78%
2021-04-08	0	0.360	-	0.400	-	-	0	0	-	3.053	-	3.392	-	-	0	-	0.00%
2021-04-07	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-04-01	0	0.360	0.310	0.400	-	-	0	0	-	3.053	2.629	3.392	-	-	0	-	0.00%
2021-03-31	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-30	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-29	0	0.360	0.280	0.400	-	-	0	0	-	3.053	2.374	3.392	-	-	0	-	0.00%
2021-03-26	0	0.360	0.260	0.360	-	-	0	0	-	3.053	2.205	3.053	-	-	0	-	0.00%
2021-03-25	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-24	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-23	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-22	0	0.360	-	0.400	-	-	0	0	-	3.053	-	3.392	-	-	0	-	0.00%
2021-03-19	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-18	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-17	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-16	0	0.360	0.260	0.400	-	-	0	0	-	3.053	2.205	3.392	-	-	0	-	0.00%
2021-03-15	0	0.360	0.260	-	-	-	0	0	-	3.053	2.205	-	-	-	0	-	0.00%
2021-03-12	0	0.360	0.265	-	-	-	0	0	-	3.053	2.247	-	-	-	0	-	0.00%
2021-03-11	0	0.360	0.350	-	-	-	0	0	-	3.053	2.968	-	-	-	0	-	0.00%
2021-03-10	0	0.360	0.350	0.430	0.360	0.360	4,000	1,440	0.3600	3.053	2.968	3.646	3.053	3.053	472	3.0526	-1.37%
2021-03-09	0	0.365	0.260	0.365	0.365	0.365	4,000	1,460	0.3650	3.095	2.205	3.095	3.095	3.095	472	3.0950	1.39%
2021-03-08	0	0.360	0.265	0.360	-	-	0	0	-	3.053	2.247	3.053	-	-	0	-	-7.69%
2021-03-05	0	0.390	0.255	0.405	-	-	0	0	-	3.307	2.162	3.434	-	-	0	-	0.00%
2021-03-04	0	0.390	0.290	0.405	-	-	4,000	1,360	0.3400	3.307	2.459	3.434	-	-	472	2.8830	0.00%
2021-03-03	0	0.390	0.255	0.450	-	-	0	0	-	3.307	2.162	3.816	-	-	0	-	0.00%
2021-03-02	0	0.390	-	0.450	-	-	0	0	-	3.307	-	3.816	-	-	0	-	0.00%
2021-03-01	0	0.390	-	0.390	-	-	0	0	-	3.307	-	3.307	-	-	0	-	-1.27%
2021-02-26	0	0.395	-	0.495	-	-	0	0	-	3.349	-	4.197	-	-	0	-	0.00%
2021-02-25	0	0.395	-	0.395	0.400	0.400	36,000	14,400	0.4000	3.349	-	3.349	3.392	3.392	4,246	3.3918	-2.47%
2021-02-24	0	0.405	0.400	0.500	0.400	0.520	8,000	3,680	0.4600	3.434	3.392	4.240	3.392	4.409	943	3.9005	-22.12%
2021-02-23	0	0.520	0.400	0.520	0.460	0.520	92,000	45,740	0.4972	4.409	3.392	4.409	3.901	4.409	10,850	4.2157	15.56%
2021-02-22	0	0.450	0.380	0.450	-	-	0	0	-	3.816	3.222	3.816	-	-	0	-	0.00%
2021-02-19	0	0.450	0.350	0.450	-	-	0	0	-	3.816	2.968	3.816	-	-	0	-	0.00%
2021-02-18	0	0.450	0.350	0.450	-	-	0	0	-	3.816	2.968	3.816	-	-	0	-	0.00%
2021-02-17	0	0.450	0.350	0.450	-	-	0	0	-	3.816	2.968	3.816	-	-	0	-	0.00%
2021-02-16	0	0.450	0.260	0.480	-	-	0	0	-	3.816	2.205	4.070	-	-	0	-	0.00%
2021-02-11	0	0.450	0.250	0.480	-	-	0	0	-	3.816	2.120	4.070	-	-	0	-	0.00%
2021-02-10	0	0.450	0.238	0.480	-	-	0	0	-	3.816	2.018	4.070	-	-	0	-	0.00%
2021-02-09	0	0.450	0.230	0.450	0.450	0.450	8,000	3,600	0.4500	3.816	1.950	3.816	3.816	3.816	943	3.8157	3.45%
2021-02-08	0	0.435	0.210	0.450	-	-	0	0	-	3.689	1.781	3.816	-	-	0	-	0.00%
2021-02-05	0	0.435	-	0.435	0.440	0.440	4,000	1,760	0.4400	3.689	-	3.689	3.731	3.731	472	3.7309	8.75%
2021-02-04	0	0.400	-	0.450	-	-	0	0	-	3.392	-	3.816	-	-	0	-	0.00%
2021-02-03	0	0.400	-	0.495	-	-	0	0	-	3.392	-	4.197	-	-	0	-	0.00%
2021-02-02	0	0.400	-	0.450	-	-	0	0	-	3.392	-	3.816	-	-	0	-	0.00%
2021-02-01	0	0.400	-	0.435	0.400	0.400	20,000	8,000	0.4000	3.392	-	3.689	3.392	3.392	2,359	3.3918	0.00%
2021-01-29	0	0.400	-	0.400	-	-	0	0	-	3.392	-	3.392	-	-	0	-	-8.05%
2021-01-28	0	0.435	-	0.435	0.400	0.440	16,000	6,560	0.4100	3.689	-	3.689	3.392	3.731	1,887	3.4766	-3.33%
2021-01-27	0	0.450	-	0.450	-	-	0	0	-	3.816	-	3.816	-	-	0	-	0.00%
2021-01-26	0	0.450	-	0.450	-	-	0	0	-	3.816	-	3.816	-	-	0	-	0.00%
2021-01-25	0	0.450	-	0.450	-	-	0	0	-	3.816	-	3.816	-	-	0	-	0.00%
2021-01-22	0	0.450	-	0.450	-	-	0	0	-	3.816	-	3.816	-	-	0	-	0.00%
2021-01-21	0	0.450	0.320	0.450	0.450	0.450	8,000	3,600	0.4500	3.816	2.713	3.816	3.816	3.816	943	3.8157	16.88%
2021-01-20	0	0.385	0.310	0.385	-	-	0	0	-	3.265	2.629	3.265	-	-	0	-	0.00%
2021-01-19	0	0.385	0.360	0.385	0.360	0.385	244,000	93,840	0.3846	3.265	3.053	3.265	3.053	3.265	28,776	3.2611	-3.75%
2021-01-18	0	0.400	0.360	0.400	0.450	0.450	4,000	1,800	0.4500	3.392	3.053	3.392	3.816	3.816	472	3.8157	0.00%
2021-01-15	0	0.400	0.360	0.400	-	-	0	0	-	3.392	3.053	3.392	-	-	0	-	0.00%
2021-01-14	0	0.400	0.360	0.410	0.360	0.410	1,900,000	756,760	0.3983	3.392	3.053	3.477	3.053	3.477	224,072	3.3773	11.11%
2021-01-13	0	0.360	0.201	0.370	0.360	0.360	72,000	25,960	0.3606	3.053	1.704	3.137	3.053	3.053	8,491	3.0573	0.00%
2021-01-12	0	0.360	-	0.360	0.345	0.370	816,000	288,900	0.3540	3.053	-	3.053	2.925	3.137	96,233	3.0021	5.88%
2021-01-11	0	0.340	-	0.340	-	-	0	0	-	2.883	-	2.883	-	-	0	-	0.00%
2021-01-08	0	0.340	-	0.340	-	-	0	0	-	2.883	-	2.883	-	-	0	-	0.00%
2021-01-07	0	0.340	-	0.340	0.340	0.340	100,000	34,000	0.3400	2.883	-	2.883	2.883	2.883	11,793	2.8830	0.00%
2021-01-06	0	0.340	-	0.340	0.340	0.395	88,000	30,800	0.3500	2.883	-	2.883	2.883	3.349	10,378	2.9678	15.25%
2021-01-05	0	0.295	-	0.295	-	-	0	0	-	2.501	-	2.501	-	-	0	-	0.00%
2021-01-04	0	0.295	0.290	0.295	-	-	0	0	-	2.501	2.459	2.501	-	-	0	-	0.00%
2020-12-31	0	0.295	-	0.295	-	-	0	0	-	2.501	-	2.501	-	-	0	-	0.00%
2020-12-30	0	0.295	-	0.295	0.290	0.310	60,000	17,720	0.2953	2.501	-	2.501	2.459	2.629	7,076	2.5043	1.72%
2020-12-29	0	0.290	0.270	0.290	0.280	0.295	48,000	13,440	0.2800	2.459	2.289	2.459	2.374	2.501	5,661	2.3742	7.41%
2020-12-28	0	0.270	-	0.280	0.245	0.270	108,000	28,960	0.2681	2.289	-	2.374	2.077	2.289	12,737	2.2737	11.57%
2020-12-24	0	0.242	-	0.242	-	-	0	0	-	2.052	-	2.052	-	-	0	-	0.00%
2020-12-23	0	0.242	-	0.242	-	-	0	0	-	2.052	-	2.052	-	-	0	-	-1.22%
2020-12-22	0	0.245	-	0.245	-	-	0	0	-	2.077	-	2.077	-	-	0	-	0.00%
2020-12-21	0	0.245	-	0.245	-	-	0	0	-	2.077	-	2.077	-	-	0	-	0.00%
2020-12-18	0	0.245	-	0.245	-	-	0	0	-	2.077	-	2.077	-	-	0	-	0.00%
2020-12-17	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-16	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-15	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-14	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-11	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-10	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-09	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-08	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-07	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-04	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-03	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-12-02	0	0.245	-	0.250	-	-	0	0	-	2.077	-	2.120	-	-	0	-	0.00%
2020-12-01	0	0.245	-	0.270	-	-	0	0	-	2.077	-	2.289	-	-	0	-	0.00%
2020-11-30	0	0.245	-	0.265	-	-	0	0	-	2.077	-	2.247	-	-	0	-	0.00%
2020-11-27	0	0.245	-	0.265	-	-	0	0	-	2.077	-	2.247	-	-	0	-	0.00%
2020-11-26	0	0.245	-	0.265	-	-	0	0	-	2.077	-	2.247	-	-	0	-	0.00%
2020-11-25	0	0.245	-	0.265	-	-	0	0	-	2.077	-	2.247	-	-	0	-	0.00%
2020-11-24	0	0.245	-	0.260	-	-	0	0	-	2.077	-	2.205	-	-	0	-	0.00%
2020-11-23	0	0.245	-	0.245	-	-	0	0	-	2.077	-	2.077	-	-	0	-	0.00%
2020-11-20	0	0.245	-	0.245	-	-	0	0	-	2.077	-	2.077	-	-	0	-	-2.00%
2020-11-19	0	0.250	-	0.250	-	-	0	0	-	2.120	-	2.120	-	-	0	-	-3.85%
2020-11-18	0	0.260	-	0.270	-	-	0	0	-	2.205	-	2.289	-	-	0	-	0.00%
2020-11-17	0	0.260	-	0.275	-	-	0	0	-	2.205	-	2.332	-	-	0	-	0.00%
2020-11-16	0	0.260	-	0.270	-	-	0	0	-	2.205	-	2.289	-	-	0	-	0.00%
2020-11-13	0	0.260	-	0.275	-	-	0	0	-	2.205	-	2.332	-	-	0	-	0.00%
2020-11-12	0	0.260	-	0.275	-	-	0	0	-	2.205	-	2.332	-	-	0	-	0.00%
2020-11-11	0	0.260	0.250	0.340	0.260	0.260	540,000	140,400	0.2600	2.205	2.120	2.883	2.205	2.205	63,684	2.2046	0.00%
2020-11-10	0	0.260	0.250	0.275	0.240	0.260	64,000	16,000	0.2500	2.205	2.120	2.332	2.035	2.205	7,548	2.1199	18.18%
2020-11-09	0	0.220	0.220	-	-	-	0	0	-	1.865	1.865	-	-	-	0	-	2.33%
2020-11-06	0	0.215	0.215	0.250	0.200	0.200	12,000	2,400	0.2000	1.823	1.823	2.120	1.696	1.696	1,415	1.6959	-12.60%
2020-11-05	0	0.246	0.222	0.246	-	-	0	0	-	2.086	1.882	2.086	-	-	0	-	-0.81%
2020-11-04	0	0.248	-	0.248	-	-	0	0	-	2.103	-	2.103	-	-	0	-	-0.40%
2020-11-03	0	0.249	-	0.249	-	-	0	0	-	2.111	-	2.111	-	-	0	-	-0.40%
2020-11-02	0	0.250	-	0.250	-	-	0	0	-	2.120	-	2.120	-	-	0	-	-1.96%
2020-10-30	0	0.255	-	0.255	-	-	0	0	-	2.162	-	2.162	-	-	0	-	0.00%
2020-10-29	0	0.255	-	0.255	-	-	0	0	-	2.162	-	2.162	-	-	0	-	-1.92%
2020-10-28	0	0.260	-	0.260	-	-	0	0	-	2.205	-	2.205	-	-	0	-	-3.70%
2020-10-27	0	0.270	-	0.270	-	-	0	0	-	2.289	-	2.289	-	-	0	-	0.00%
2020-10-23	0	0.270	0.230	0.270	-	-	0	0	-	2.289	1.950	2.289	-	-	0	-	0.00%
2020-10-22	0	0.270	0.231	0.270	-	-	0	0	-	2.289	1.959	2.289	-	-	0	-	0.00%
2020-10-21	0	0.270	0.231	0.270	0.270	0.270	16,000	4,320	0.2700	2.289	1.959	2.289	2.289	2.289	1,887	2.2894	3.85%
2020-10-20	0	0.260	-	0.270	-	-	0	0	-	2.205	-	2.289	-	-	0	-	0.00%
2020-10-19	0	0.260	-	0.270	-	-	0	0	-	2.205	-	2.289	-	-	0	-	0.00%
2020-10-16	0	0.260	0.201	0.270	-	-	0	0	-	2.205	1.704	2.289	-	-	0	-	0.00%
2020-10-15	0	0.260	0.201	0.270	-	-	0	0	-	2.205	1.704	2.289	-	-	0	-	0.00%
2020-10-14	0	0.260	0.201	0.270	-	-	0	0	-	2.205	1.704	2.289	-	-	0	-	0.00%
2020-10-12	0	0.260	0.204	0.270	-	-	0	0	-	2.205	1.730	2.289	-	-	0	-	0.00%
2020-10-09	0	0.260	0.204	0.265	-	-	0	0	-	2.205	1.730	2.247	-	-	0	-	0.00%
2020-10-08	0	0.260	0.204	0.265	-	-	0	0	-	2.205	1.730	2.247	-	-	0	-	0.00%
2020-10-07	0	0.260	0.208	0.265	-	-	0	0	-	2.205	1.764	2.247	-	-	0	-	0.00%
2020-10-06	0	0.260	0.201	0.265	-	-	0	0	-	2.205	1.704	2.247	-	-	0	-	0.00%
2020-10-05	0	0.260	0.201	0.265	-	-	0	0	-	2.205	1.704	2.247	-	-	0	-	0.00%
2020-09-30	0	0.260	0.201	0.265	-	-	0	0	-	2.205	1.704	2.247	-	-	0	-	0.00%
2020-09-29	0	0.260	0.201	0.265	-	-	0	0	-	2.205	1.704	2.247	-	-	0	-	0.00%
2020-09-28	0	0.260	0.201	0.265	-	-	0	0	-	2.205	1.704	2.247	-	-	0	-	0.00%
2020-09-25	0	0.260	0.201	0.260	-	-	0	0	-	2.205	1.704	2.205	-	-	0	-	-1.89%
2020-09-24	0	0.265	0.201	0.265	-	-	0	0	-	2.247	1.704	2.247	-	-	0	-	0.00%
2020-09-23	0	0.265	0.201	0.265	-	-	0	0	-	2.247	1.704	2.247	-	-	0	-	0.00%
2020-09-22	0	0.265	0.201	0.265	-	-	0	0	-	2.247	1.704	2.247	-	-	0	-	0.00%
2020-09-21	0	0.265	0.210	0.265	0.230	0.265	32,000	7,840	0.2450	2.247	1.781	2.247	1.950	2.247	3,774	2.0775	20.45%
2020-09-18	0	0.220	0.201	0.260	-	-	0	0	-	1.865	1.704	2.205	-	-	0	-	0.00%
2020-09-17	0	0.220	0.201	0.260	-	-	0	0	-	1.865	1.704	2.205	-	-	0	-	0.00%
2020-09-16	0	0.220	0.201	0.260	-	-	0	0	-	1.865	1.704	2.205	-	-	0	-	0.00%
2020-09-15	0	0.220	0.200	0.260	-	-	0	0	-	1.865	1.696	2.205	-	-	0	-	0.00%
2020-09-14	0	0.220	0.180	0.260	-	-	0	0	-	1.865	1.526	2.205	-	-	0	-	0.00%
2020-09-11	0	0.220	0.220	0.260	0.220	0.222	152,000	33,540	0.2207	1.865	1.865	2.205	1.865	1.882	17,926	1.8710	-0.90%
2020-09-10	0	0.222	0.222	0.260	-	-	0	0	-	1.882	1.882	2.205	-	-	0	-	0.00%
2020-09-09	0	0.222	0.222	0.265	-	-	0	0	-	1.882	1.882	2.247	-	-	0	-	0.00%
2020-09-08	0	0.222	0.222	0.265	0.222	0.222	152,000	33,744	0.2220	1.882	1.882	2.247	1.882	1.882	17,926	1.8824	-1.33%
2020-09-07	0	0.225	0.221	0.275	-	-	0	0	-	1.908	1.874	2.332	-	-	0	-	0.00%
2020-09-04	0	0.225	0.221	0.275	-	-	0	0	-	1.908	1.874	2.332	-	-	0	-	0.00%
2020-09-03	0	0.225	0.221	0.270	-	-	0	0	-	1.908	1.874	2.289	-	-	0	-	0.00%
2020-09-02	0	0.225	0.221	0.275	0.225	0.225	16,000	3,600	0.2250	1.908	1.874	2.332	1.908	1.908	1,887	1.9079	0.00%
2020-09-01	0	0.225	0.225	0.275	-	-	0	0	-	1.908	1.908	2.332	-	-	0	-	0.00%
2020-08-31	0	0.225	0.225	0.275	0.224	0.224	96,000	21,504	0.2240	1.908	1.908	2.332	1.899	1.899	11,322	1.8994	-1.32%
2020-08-28	0	0.228	0.224	0.275	-	-	0	0	-	1.933	1.899	2.332	-	-	0	-	0.00%
2020-08-27	0	0.228	0.228	0.275	0.223	0.224	248,000	55,536	0.2239	1.933	1.933	2.332	1.891	1.899	29,247	1.8988	1.79%
2020-08-26	0	0.224	0.223	0.255	0.223	0.224	744,000	166,652	0.2240	1.899	1.891	2.162	1.891	1.899	87,742	1.8993	-2.61%
2020-08-25	0	0.230	0.230	0.275	0.230	0.233	124,000	28,568	0.2304	1.950	1.950	2.332	1.950	1.976	14,624	1.9535	-7.26%
2020-08-24	0	0.248	0.236	0.275	-	-	0	0	-	2.103	2.001	2.332	-	-	0	-	0.00%
2020-08-21	0	0.248	0.236	0.275	-	-	0	0	-	2.103	2.001	2.332	-	-	0	-	0.00%
2020-08-20	0	0.248	0.235	0.275	-	-	0	0	-	2.103	1.993	2.332	-	-	0	-	0.00%
2020-08-19	0	0.248	0.245	0.275	0.248	0.249	20,000	4,964	0.2482	2.103	2.077	2.332	2.103	2.111	2,359	2.1046	-0.80%
2020-08-18	0	0.250	0.245	0.275	-	-	0	0	-	2.120	2.077	2.332	-	-	0	-	0.00%
2020-08-17	0	0.250	0.249	0.270	0.250	0.250	28,000	7,000	0.2500	2.120	2.111	2.289	2.120	2.120	3,302	2.1199	-9.09%
2020-08-14	0	0.275	0.245	0.275	-	-	0	0	-	2.332	2.077	2.332	-	-	0	-	0.00%
2020-08-13	0	0.275	0.245	0.275	-	-	0	0	-	2.332	2.077	2.332	-	-	0	-	-1.79%
2020-08-12	0	0.280	0.250	0.280	0.270	0.285	84,000	22,900	0.2726	2.374	2.120	2.374	2.289	2.417	9,906	2.3116	14.29%
2020-08-11	0	0.245	0.245	0.255	-	-	0	0	-	2.077	2.077	2.162	-	-	0	-	0.00%
2020-08-10	0	0.245	0.245	0.255	0.245	0.245	4,000	980	0.2450	2.077	2.077	2.162	2.077	2.077	472	2.0775	-3.92%
2020-08-07	0	0.255	0.245	0.265	-	-	0	0	-	2.162	2.077	2.247	-	-	0	-	0.00%
2020-08-06	0	0.255	0.255	0.265	-	-	0	0	-	2.162	2.162	2.247	-	-	0	-	0.00%
2020-08-05	0	0.255	0.255	0.265	0.255	0.260	244,000	62,760	0.2572	2.162	2.162	2.247	2.162	2.205	28,776	2.1810	-8.93%
2020-08-04	0	0.280	0.260	0.280	0.270	0.285	212,000	58,040	0.2738	2.374	2.205	2.374	2.289	2.417	25,002	2.3214	7.69%
2020-08-03	0	0.260	0.260	0.270	0.250	0.260	236,000	60,000	0.2542	2.205	2.205	2.289	2.120	2.205	27,832	2.1558	-8.77%
2020-07-31	0	0.285	0.260	0.285	0.260	0.285	12,000	3,220	0.2683	2.417	2.205	2.417	2.205	2.417	1,415	2.2753	7.55%
2020-07-30	0	0.265	0.260	0.280	0.260	0.260	12,000	3,120	0.2600	2.247	2.205	2.374	2.205	2.205	1,415	2.2046	-7.02%
2020-07-29	0	0.285	0.255	0.290	-	-	0	0	-	2.417	2.162	2.459	-	-	0	-	0.00%
2020-07-28	0	0.285	0.255	0.290	-	-	0	0	-	2.417	2.162	2.459	-	-	0	-	0.00%
2020-07-27	0	0.285	0.260	0.290	-	-	0	0	-	2.417	2.205	2.459	-	-	0	-	0.00%
2020-07-24	0	0.285	0.255	0.285	0.250	0.285	1,260,000	325,780	0.2586	2.417	2.162	2.417	2.120	2.417	148,595	2.1924	-9.52%
2020-07-23	0	0.315	0.260	0.330	-	-	0	0	-	2.671	2.205	2.798	-	-	0	-	0.00%
2020-07-22	0	0.315	0.290	0.330	-	-	0	0	-	2.671	2.459	2.798	-	-	0	-	0.00%
2020-07-21	0	0.315	0.280	0.330	-	-	0	0	-	2.671	2.374	2.798	-	-	0	-	0.00%
2020-07-20	0	0.315	0.260	0.330	-	-	0	0	-	2.671	2.205	2.798	-	-	0	-	0.00%
2020-07-17	0	0.315	0.260	0.325	-	-	0	0	-	2.671	2.205	2.756	-	-	0	-	0.00%
2020-07-16	0	0.315	0.270	0.320	-	-	0	0	-	2.671	2.289	2.713	-	-	0	-	0.00%
2020-07-15	0	0.315	0.275	0.330	0.285	0.315	52,000	15,100	0.2904	2.671	2.332	2.798	2.417	2.671	6,133	2.4623	8.62%
2020-07-14	0	0.290	0.270	0.300	0.290	0.290	4,000	1,160	0.2900	2.459	2.289	2.544	2.459	2.459	472	2.4590	0.00%
2020-07-13	0	0.290	0.290	0.325	0.285	0.290	92,000	26,560	0.2887	2.459	2.459	2.756	2.417	2.459	10,850	2.4480	-6.45%
2020-07-10	0	0.310	0.300	0.310	-	-	0	0	-	2.629	2.544	2.629	-	-	0	-	0.00%
2020-07-09	0	0.310	0.305	0.310	0.310	0.310	12,000	3,720	0.3100	2.629	2.586	2.629	2.629	2.629	1,415	2.6286	-12.68%
2020-07-08	0	0.355	0.310	0.355	-	-	0	0	-	3.010	2.629	3.010	-	-	0	-	0.00%
2020-07-07	0	0.355	0.305	0.355	-	-	0	0	-	3.010	2.586	3.010	-	-	0	-	-2.74%
2020-07-06	0	0.365	0.310	0.365	0.285	0.375	212,000	71,940	0.3393	3.095	2.629	3.095	2.417	3.180	25,002	2.8774	12.31%
2020-07-03	0	0.325	0.285	0.335	0.265	0.325	116,000	32,800	0.2828	2.756	2.417	2.841	2.247	2.756	13,680	2.3976	3.17%
2020-07-02	0	0.315	0.315	0.370	0.315	0.315	32,000	10,080	0.3150	2.671	2.671	3.137	2.671	2.671	3,774	2.6710	-12.50%
2020-06-30	0	0.360	0.310	0.360	-	-	0	0	-	3.053	2.629	3.053	-	-	0	-	0.00%
2020-06-29	0	0.360	0.315	0.360	-	-	0	0	-	3.053	2.671	3.053	-	-	0	-	-4.00%
2020-06-26	0	0.375	0.320	0.360	-	-	0	0	-	3.180	2.713	3.053	-	-	0	-	0.00%
2020-06-24	0	0.375	0.325	0.360	0.300	0.375	332,000	106,360	0.3204	3.180	2.756	3.053	2.544	3.180	39,154	2.7165	-16.67%
2020-06-23	0	0.450	0.320	0.440	-	-	0	0	-	3.816	2.713	3.731	-	-	0	-	-1.10%
2020-06-22	0	0.455	0.345	0.460	-	-	0	0	-	3.858	2.925	3.901	-	-	0	-	0.00%
2020-06-19	0	0.455	0.345	0.455	0.465	0.465	4,000	1,860	0.4650	3.858	2.925	3.858	3.943	3.943	472	3.9429	-2.15%
2020-06-18	0	0.465	0.350	0.465	0.480	0.480	24,000	11,520	0.4800	3.943	2.968	3.943	4.070	4.070	2,830	4.0701	0.00%
2020-06-17	0	0.465	0.350	0.465	0.480	0.480	4,000	1,920	0.4800	3.943	2.968	3.943	4.070	4.070	472	4.0701	1.09%
2020-06-16	0	0.460	0.325	0.480	-	-	0	0	-	3.901	2.756	4.070	-	-	0	-	0.00%
2020-06-15	0	0.460	0.320	0.460	0.445	0.465	208,000	94,380	0.4538	3.901	2.713	3.901	3.773	3.943	24,530	3.8475	13.58%
2020-06-12	0	0.405	0.405	0.440	-	-	0	0	-	3.434	3.434	3.731	-	-	0	-	0.00%
2020-06-11	0	0.405	0.310	0.405	0.355	0.440	312,000	128,300	0.4112	3.434	2.629	3.434	3.010	3.731	36,795	3.4869	17.39%
2020-06-10	0	0.345	0.305	0.345	-	-	0	0	-	2.925	2.586	2.925	-	-	0	-	0.00%
2020-06-09	0	0.345	0.345	0.360	0.300	0.300	12,000	3,600	0.3000	2.925	2.925	3.053	2.544	2.544	1,415	2.5438	1.47%
2020-06-08	0	0.340	0.300	0.340	-	-	0	0	-	2.883	2.544	2.883	-	-	0	-	0.00%
2020-06-05	0	0.340	0.285	0.360	-	-	0	0	-	2.883	2.417	3.053	-	-	0	-	0.00%
2020-06-04	0	0.340	0.320	0.350	-	-	0	0	-	2.883	2.713	2.968	-	-	0	-	0.00%
2020-06-03	0	0.340	0.340	0.350	0.300	0.300	44,000	13,200	0.3000	2.883	2.883	2.968	2.544	2.544	5,189	2.5438	-15.00%
2020-06-02	0	0.400	0.280	0.400	-	-	0	0	-	3.392	2.374	3.392	-	-	0	-	-4.76%
2020-06-01	0	0.420	0.275	0.440	-	-	0	0	-	3.561	2.332	3.731	-	-	0	-	0.00%
2020-05-29	0	0.420	0.275	0.445	-	-	0	0	-	3.561	2.332	3.773	-	-	0	-	0.00%
2020-05-28	0	0.420	0.285	0.440	-	-	0	0	-	3.561	2.417	3.731	-	-	0	-	0.00%
2020-05-27	0	0.420	0.280	0.420	-	-	0	0	-	3.561	2.374	3.561	-	-	0	-	0.00%
2020-05-26	0	0.420	0.270	0.420	-	-	0	0	-	3.561	2.289	3.561	-	-	0	-	-3.45%
2020-05-25	0	0.435	0.435	0.470	-	-	0	0	-	3.689	3.689	3.985	-	-	0	-	8.75%
2020-05-22	0	0.400	0.285	0.400	0.400	0.400	40,000	16,000	0.4000	3.392	2.417	3.392	3.392	3.392	4,717	3.3918	-1.23%
2020-05-21	0	0.405	0.280	0.405	-	-	0	0	-	3.434	2.374	3.434	-	-	0	-	0.00%
2020-05-20	0	0.405	0.405	0.460	-	-	0	0	-	3.434	3.434	3.901	-	-	0	-	12.50%
2020-05-19	0	0.360	0.285	0.450	0.360	0.360	4,000	1,440	0.3600	3.053	2.417	3.816	3.053	3.053	472	3.0526	-2.70%
2020-05-18	0	0.370	0.285	0.400	-	-	0	0	-	3.137	2.417	3.392	-	-	0	-	0.00%
2020-05-15	0	0.370	0.285	0.370	-	-	0	0	-	3.137	2.417	3.137	-	-	0	-	-2.63%
2020-05-14	0	0.380	0.285	0.395	-	-	0	0	-	3.222	2.417	3.349	-	-	0	-	0.00%
2020-05-13	0	0.380	0.280	0.380	-	-	0	0	-	3.222	2.374	3.222	-	-	0	-	-1.30%
2020-05-12	0	0.385	0.385	0.420	-	-	0	0	-	3.265	3.265	3.561	-	-	0	-	13.24%
2020-05-11	0	0.340	0.340	0.400	-	-	0	0	-	2.883	2.883	3.392	-	-	0	-	6.25%
2020-05-08	0	0.320	0.270	0.380	-	-	0	0	-	2.713	2.289	3.222	-	-	0	-	0.00%
2020-05-07	0	0.320	0.270	0.380	-	-	0	0	-	2.713	2.289	3.222	-	-	0	-	0.00%
2020-05-06	0	0.320	0.270	0.320	-	-	0	0	-	2.713	2.289	2.713	-	-	0	-	0.00%
2020-05-05	0	0.320	0.280	0.320	-	-	0	0	-	2.713	2.374	2.713	-	-	0	-	0.00%
2020-05-04	0	0.320	0.280	0.425	0.265	0.320	40,000	11,140	0.2785	2.713	2.374	3.604	2.247	2.713	4,717	2.3615	14.29%
2020-04-29	0	0.280	0.265	0.330	-	-	0	0	-	2.374	2.247	2.798	-	-	0	-	0.00%
2020-04-28	0	0.280	0.260	0.325	-	-	0	0	-	2.374	2.205	2.756	-	-	0	-	0.00%
2020-04-27	0	0.280	0.280	0.325	0.280	0.280	4,000	1,120	0.2800	2.374	2.374	2.756	2.374	2.374	472	2.3742	-15.15%
2020-04-24	0	0.330	0.280	0.380	-	-	0	0	-	2.798	2.374	3.222	-	-	0	-	0.00%
2020-04-23	0	0.330	0.300	0.345	-	-	0	0	-	2.798	2.544	2.925	-	-	0	-	0.00%
2020-04-22	0	0.330	0.295	0.370	-	-	0	0	-	2.798	2.501	3.137	-	-	0	-	0.00%
2020-04-21	0	0.330	0.295	0.330	-	-	0	0	-	2.798	2.501	2.798	-	-	0	-	-4.35%
2020-04-20	0	0.345	0.305	0.345	-	-	0	0	-	2.925	2.586	2.925	-	-	0	-	-1.43%
2020-04-17	0	0.350	0.320	0.350	0.315	0.355	52,000	16,960	0.3262	2.968	2.713	2.968	2.671	3.010	6,133	2.7656	6.06%
2020-04-16	0	0.330	0.260	0.340	-	-	0	0	-	2.798	2.205	2.883	-	-	0	-	0.00%
2020-04-15	0	0.330	0.260	0.340	-	-	0	0	-	2.798	2.205	2.883	-	-	0	-	0.00%
2020-04-14	0	0.330	0.260	0.315	-	-	0	0	-	2.798	2.205	2.671	-	-	0	-	-4.35%
2020-04-09	0	0.345	0.275	0.345	0.345	0.345	4,000	1,380	0.3450	2.925	2.332	2.925	2.925	2.925	472	2.9254	4.55%
2020-04-08	0	0.330	0.290	0.325	0.295	0.295	8,000	2,360	0.2950	2.798	2.459	2.756	2.501	2.501	943	2.5014	-4.35%
2020-04-07	0	0.345	0.285	0.345	0.325	0.345	12,000	4,060	0.3383	2.925	2.417	2.925	2.756	2.925	1,415	2.8689	4.55%
2020-04-06	0	0.330	0.275	0.330	0.355	0.355	8,000	2,840	0.3550	2.798	2.332	2.798	3.010	3.010	943	3.0102	1.54%
2020-04-03	0	0.325	0.285	0.325	0.265	0.350	80,000	22,480	0.2810	2.756	2.417	2.756	2.247	2.968	9,435	2.3827	-9.72%
2020-04-02	0	0.360	0.325	0.360	-	-	0	0	-	3.053	2.756	3.053	-	-	0	-	-1.37%
2020-04-01	0	0.365	0.310	0.365	-	-	0	0	-	3.095	2.629	3.095	-	-	0	-	-1.35%
2020-03-31	0	0.370	0.320	0.370	-	-	0	0	-	3.137	2.713	3.137	-	-	0	-	-2.63%
2020-03-30	0	0.380	0.330	0.385	-	-	0	0	-	3.222	2.798	3.265	-	-	0	-	0.00%
2020-03-27	0	0.380	0.315	0.380	-	-	0	0	-	3.222	2.671	3.222	-	-	0	-	-3.80%
2020-03-26	0	0.395	0.280	0.410	0.395	0.395	4,000	1,580	0.3950	3.349	2.374	3.477	3.349	3.349	472	3.3494	12.86%
2020-03-25	0	0.350	0.280	0.370	-	-	0	0	-	2.968	2.374	3.137	-	-	0	-	0.00%
2020-03-24	0	0.350	0.280	0.370	-	-	0	0	-	2.968	2.374	3.137	-	-	0	-	0.00%
2020-03-23	0	0.350	0.280	0.350	-	-	0	0	-	2.968	2.374	2.968	-	-	0	-	-1.41%
2020-03-20	0	0.355	0.280	0.365	-	-	0	0	-	3.010	2.374	3.095	-	-	0	-	0.00%
2020-03-19	0	0.355	0.280	0.360	0.330	0.355	16,000	5,380	0.3363	3.010	2.374	3.053	2.798	3.010	1,887	2.8512	-1.39%
2020-03-18	0	0.360	0.275	0.360	0.340	0.370	12,000	4,280	0.3567	3.053	2.332	3.053	2.883	3.137	1,415	3.0243	5.88%
2020-03-17	0	0.340	0.270	0.340	-	-	0	0	-	2.883	2.289	2.883	-	-	0	-	0.00%
2020-03-16	0	0.340	0.265	0.340	-	-	0	0	-	2.883	2.247	2.883	-	-	0	-	0.00%
2020-03-13	0	0.340	0.265	0.340	-	-	0	0	-	2.883	2.247	2.883	-	-	0	-	0.00%
2020-03-12	0	0.340	0.340	0.345	0.320	0.320	20,000	6,400	0.3200	2.883	2.883	2.925	2.713	2.713	2,359	2.7134	-1.45%
2020-03-11	0	0.345	0.305	0.350	-	-	0	0	-	2.925	2.586	2.968	-	-	0	-	0.00%
2020-03-10	0	0.345	0.300	0.350	-	-	0	0	-	2.925	2.544	2.968	-	-	0	-	0.00%
2020-03-09	0	0.345	0.310	0.345	0.320	0.345	56,000	19,120	0.3414	2.925	2.629	2.925	2.713	2.925	6,604	2.8951	7.81%
2020-03-06	0	0.320	0.320	0.355	0.320	0.325	40,000	12,820	0.3205	2.713	2.713	3.010	2.713	2.756	4,717	2.7177	-11.11%
2020-03-05	0	0.360	0.320	0.360	-	-	0	0	-	3.053	2.713	3.053	-	-	0	-	0.00%
2020-03-04	0	0.360	0.310	0.360	-	-	0	0	-	3.053	2.629	3.053	-	-	0	-	0.00%
2020-03-03	0	0.360	0.310	0.360	-	-	0	0	-	3.053	2.629	3.053	-	-	0	-	0.00%
2020-03-02	0	0.360	0.310	0.360	-	-	0	0	-	3.053	2.629	3.053	-	-	0	-	0.00%
2020-02-28	0	0.360	0.310	0.365	-	-	0	0	-	3.053	2.629	3.095	-	-	0	-	0.00%
2020-02-27	0	0.360	0.315	0.365	-	-	0	0	-	3.053	2.671	3.095	-	-	0	-	0.00%
2020-02-26	0	0.360	0.315	0.360	0.310	0.380	648,000	206,600	0.3188	3.053	2.671	3.053	2.629	3.222	76,420	2.7035	20.00%
2020-02-25	0	0.300	0.285	0.295	0.300	0.330	212,000	63,720	0.3006	2.544	2.417	2.501	2.544	2.798	25,002	2.5486	-22.08%
2020-02-24	0	0.385	0.335	0.400	-	-	0	0	-	3.265	2.841	3.392	-	-	0	-	0.00%
2020-02-21	0	0.385	0.335	0.390	-	-	0	0	-	3.265	2.841	3.307	-	-	0	-	0.00%
2020-02-20	0	0.385	0.335	0.385	-	-	0	0	-	3.265	2.841	3.265	-	-	0	-	-1.28%
2020-02-19	0	0.390	0.390	0.400	-	-	0	0	-	3.307	3.307	3.392	-	-	0	-	2.63%
2020-02-18	0	0.380	0.380	0.400	0.285	0.350	64,000	19,880	0.3106	3.222	3.222	3.392	2.417	2.968	7,548	2.6339	10.14%
2020-02-17	0	0.345	0.330	0.355	0.335	0.345	152,000	51,440	0.3384	2.925	2.798	3.010	2.841	2.925	17,926	2.8696	-4.17%
2020-02-14	0	0.360	0.335	0.360	-	-	4,000	1,440	0.3600	3.053	2.841	3.053	-	-	472	3.0526	0.00%
2020-02-13	0	0.360	0.335	0.360	0.335	0.360	12,000	4,220	0.3517	3.053	2.841	3.053	2.841	3.053	1,415	2.9819	9.09%
2020-02-12	0	0.330	0.330	0.360	-	-	0	0	-	2.798	2.798	3.053	-	-	0	-	0.00%
2020-02-11	0	0.330	0.330	0.360	-	-	0	0	-	2.798	2.798	3.053	-	-	0	-	0.00%
2020-02-10	0	0.330	0.330	0.350	0.320	0.330	56,000	18,080	0.3229	2.798	2.798	2.968	2.713	2.798	6,604	2.7376	-8.33%
2020-02-07	0	0.360	0.335	0.360	0.350	0.370	28,000	10,080	0.3600	3.053	2.841	3.053	2.968	3.137	3,302	3.0526	2.86%
2020-02-06	0	0.350	0.320	0.350	0.350	0.350	8,000	2,800	0.3500	2.968	2.713	2.968	2.968	2.968	943	2.9678	4.48%
2020-02-05	0	0.335	0.320	0.345	0.320	0.335	68,000	22,720	0.3341	2.841	2.713	2.925	2.713	2.841	8,019	2.8331	-20.24%
2020-02-04	0	0.420	0.320	0.420	0.410	0.440	260,000	106,900	0.4112	3.561	2.713	3.561	3.477	3.731	30,663	3.4863	5.00%
2020-02-03	0	0.400	0.310	0.450	-	-	0	0	-	3.392	2.629	3.816	-	-	0	-	0.00%
2020-01-31	0	0.400	0.310	0.455	-	-	0	0	-	3.392	2.629	3.858	-	-	0	-	0.00%
2020-01-30	0	0.400	0.335	0.445	-	-	0	0	-	3.392	2.841	3.773	-	-	0	-	0.00%
2020-01-29	0	0.400	0.350	0.500	-	-	0	0	-	3.392	2.968	4.240	-	-	0	-	0.00%
2020-01-24	0	0.400	0.355	0.530	-	-	0	0	-	3.392	3.010	4.494	-	-	0	-	0.00%
2020-01-23	0	0.400	0.340	0.450	-	-	0	0	-	3.392	2.883	3.816	-	-	0	-	0.00%
2020-01-22	0	0.400	0.355	0.430	-	-	0	0	-	3.392	3.010	3.646	-	-	0	-	0.00%
2020-01-21	0	0.400	0.400	0.455	0.365	0.400	76,000	27,880	0.3668	3.392	3.392	3.858	3.095	3.392	8,963	3.1106	8.11%
2020-01-20	0	0.370	0.340	0.445	0.335	0.445	292,000	103,840	0.3556	3.137	2.883	3.773	2.841	3.773	34,436	3.0154	-8.64%
2020-01-17	0	0.405	0.330	0.455	-	-	0	0	-	3.434	2.798	3.858	-	-	0	-	0.00%
2020-01-16	0	0.405	0.325	0.410	-	-	0	0	-	3.434	2.756	3.477	-	-	0	-	0.00%
2020-01-15	0	0.405	0.385	0.405	0.380	0.405	20,000	7,800	0.3900	3.434	3.265	3.434	3.222	3.434	2,359	3.3070	5.19%
2020-01-14	0	0.385	0.320	0.385	0.385	0.385	60,000	23,100	0.3850	3.265	2.713	3.265	3.265	3.265	7,076	3.2646	-3.75%
2020-01-13	0	0.400	0.325	0.400	0.400	0.425	52,000	21,320	0.4100	3.392	2.756	3.392	3.392	3.604	6,133	3.4766	2.56%
2020-01-10	0	0.390	0.315	0.390	0.305	0.390	180,000	59,920	0.3329	3.307	2.671	3.307	2.586	3.307	21,228	2.8227	-1.27%
2020-01-09	0	0.395	0.305	0.400	0.380	0.395	128,000	50,340	0.3933	3.349	2.586	3.392	3.222	3.349	15,095	3.3348	12.86%
2020-01-08	0	0.350	0.300	0.400	0.300	0.350	28,000	9,200	0.3286	2.968	2.544	3.392	2.544	2.968	3,302	2.7861	-6.67%
2020-01-07	0	0.375	0.285	0.370	0.300	0.380	176,000	60,120	0.3416	3.180	2.417	3.137	2.544	3.222	20,756	2.8965	-1.32%
2020-01-06	0	0.380	0.300	0.415	-	-	0	0	-	3.222	2.544	3.519	-	-	0	-	0.00%
2020-01-03	0	0.380	0.300	0.380	-	-	0	0	-	3.222	2.544	3.222	-	-	0	-	0.00%
2020-01-02	0	0.380	0.300	0.380	-	-	0	0	-	3.222	2.544	3.222	-	-	0	-	0.00%
2019-12-31	0	0.380	0.250	0.380	-	-	0	0	-	3.222	2.120	3.222	-	-	0	-	0.00%
2019-12-30	0	0.380	0.220	0.380	-	-	0	0	-	3.222	1.865	3.222	-	-	0	-	0.00%
2019-12-27	0	0.380	0.280	0.380	-	-	0	0	-	3.222	2.374	3.222	-	-	0	-	0.00%
2019-12-24	0	0.380	0.300	0.415	-	-	0	0	-	3.222	2.544	3.519	-	-	0	-	0.00%
2019-12-23	0	0.380	0.280	0.415	-	-	0	0	-	3.222	2.374	3.519	-	-	0	-	0.00%
2019-12-20	0	0.380	0.280	0.380	-	-	0	0	-	3.222	2.374	3.222	-	-	0	-	0.00%
2019-12-19	0	0.380	0.280	0.380	-	-	0	0	-	3.222	2.374	3.222	-	-	0	-	0.00%
2019-12-18	0	0.380	0.250	0.380	0.345	0.380	760,000	266,300	0.3504	3.222	2.120	3.222	2.925	3.222	89,629	2.9711	2.70%
2019-12-17	0	0.370	0.320	0.415	-	-	0	0	-	3.137	2.713	3.519	-	-	0	-	0.00%
2019-12-16	0	0.370	0.290	0.410	-	-	0	0	-	3.137	2.459	3.477	-	-	0	-	0.00%
2019-12-13	0	0.370	0.290	0.370	0.360	0.370	8,000	2,920	0.3650	3.137	2.459	3.137	3.053	3.137	943	3.0950	0.00%
2019-12-12	0	0.370	0.370	0.380	0.370	0.370	4,000	1,480	0.3700	3.137	3.137	3.222	3.137	3.137	472	3.1374	23.33%
2019-12-11	0	0.300	0.290	0.390	0.300	0.310	100,000	30,200	0.3020	2.544	2.459	3.307	2.544	2.629	11,793	2.5608	7.14%
2019-12-10	0	0.280	0.280	0.350	0.250	0.250	4,000	1,000	0.2500	2.374	2.374	2.968	2.120	2.120	472	2.1199	-34.88%
2019-12-09	0	0.430	0.355	0.430	-	-	0	0	-	3.646	3.010	3.646	-	-	0	-	0.00%
2019-12-06	0	0.430	0.330	0.470	-	-	0	0	-	3.646	2.798	3.985	-	-	0	-	0.00%
2019-12-05	0	0.430	0.330	0.470	-	-	0	0	-	3.646	2.798	3.985	-	-	0	-	0.00%
2019-12-04	0	0.430	0.330	0.450	-	-	0	0	-	3.646	2.798	3.816	-	-	0	-	0.00%
2019-12-03	0	0.430	0.400	0.445	0.430	0.430	4,000	1,720	0.4300	3.646	3.392	3.773	3.646	3.646	472	3.6461	-4.44%
2019-12-02	0	0.450	0.430	0.450	0.395	0.480	196,000	85,420	0.4358	3.816	3.646	3.816	3.349	4.070	23,115	3.6955	4.65%
2019-11-29	0	0.430	0.360	0.430	-	-	0	0	-	3.646	3.053	3.646	-	-	0	-	-5.49%
2019-11-28	0	0.455	0.360	0.470	-	-	0	0	-	3.858	3.053	3.985	-	-	0	-	0.00%
2019-11-27	0	0.455	0.360	0.470	-	-	0	0	-	3.858	3.053	3.985	-	-	0	-	0.00%
2019-11-26	0	0.455	0.360	0.455	-	-	0	0	-	3.858	3.053	3.858	-	-	0	-	-1.09%
2019-11-25	0	0.460	0.360	0.480	0.460	0.460	4,000	1,840	0.4600	3.901	3.053	4.070	3.901	3.901	472	3.9005	9.52%
2019-11-22	0	0.420	0.320	0.480	-	-	0	0	-	3.561	2.713	4.070	-	-	0	-	0.00%
2019-11-21	0	0.420	0.310	0.465	-	-	0	0	-	3.561	2.629	3.943	-	-	0	-	0.00%
2019-11-20	0	0.420	0.420	0.430	0.390	0.445	104,000	42,540	0.4090	3.561	3.561	3.646	3.307	3.773	12,265	3.4684	12.00%
2019-11-19	0	0.375	0.270	0.375	0.385	0.385	4,000	1,540	0.3850	3.180	2.289	3.180	3.265	3.265	472	3.2646	1.35%
2019-11-18	0	0.370	0.305	0.370	0.375	0.400	40,000	15,340	0.3835	3.137	2.586	3.137	3.180	3.392	4,717	3.2519	4.23%
2019-11-15	0	0.355	0.355	0.360	0.300	0.300	200,000	60,000	0.3000	3.010	3.010	3.053	2.544	2.544	23,587	2.5438	4.41%
2019-11-14	0	0.340	0.260	0.380	-	-	0	0	-	2.883	2.205	3.222	-	-	0	-	0.00%
2019-11-13	0	0.340	0.270	0.380	-	-	0	0	-	2.883	2.289	3.222	-	-	0	-	0.00%
2019-11-12	0	0.340	0.275	0.390	-	-	0	0	-	2.883	2.332	3.307	-	-	0	-	0.00%
2019-11-11	0	0.340	0.265	0.385	-	-	0	0	-	2.883	2.247	3.265	-	-	0	-	0.00%
2019-11-08	0	0.340	0.260	0.390	-	-	0	0	-	2.883	2.205	3.307	-	-	0	-	0.00%
2019-11-07	0	0.340	0.340	0.370	-	-	0	0	-	2.883	2.883	3.137	-	-	0	-	0.00%
2019-11-06	0	0.340	0.270	0.395	-	-	0	0	-	2.883	2.289	3.349	-	-	0	-	0.00%
2019-11-05	0	0.340	0.260	0.400	-	-	0	0	-	2.883	2.205	3.392	-	-	0	-	0.00%
2019-11-04	0	0.340	0.255	0.395	-	-	0	0	-	2.883	2.162	3.349	-	-	0	-	0.00%
2019-11-01	0	0.340	0.260	0.395	-	-	0	0	-	2.883	2.205	3.349	-	-	0	-	0.00%
2019-10-31	0	0.340	0.260	0.420	-	-	0	0	-	2.883	2.205	3.561	-	-	0	-	0.00%
2019-10-30	0	0.340	0.265	0.340	-	-	0	0	-	2.883	2.247	2.883	-	-	0	-	0.00%
2019-10-29	0	0.340	0.270	0.420	-	-	0	0	-	2.883	2.289	3.561	-	-	0	-	0.00%
2019-10-28	0	0.340	0.260	0.400	-	-	0	0	-	2.883	2.205	3.392	-	-	0	-	0.00%
2019-10-25	0	0.340	0.260	0.390	-	-	32,000	10,880	0.3400	2.883	2.205	3.307	-	-	3,774	2.8830	0.00%
2019-10-24	0	0.340	0.260	0.410	-	-	0	0	-	2.883	2.205	3.477	-	-	0	-	0.00%
2019-10-23	0	0.340	0.270	0.340	0.340	0.340	32,000	10,880	0.3400	2.883	2.289	2.883	2.883	2.883	3,774	2.8830	0.00%
2019-10-22	0	0.340	0.295	0.400	-	-	0	0	-	2.883	2.501	3.392	-	-	0	-	0.00%
2019-10-21	0	0.340	0.300	0.340	0.335	0.340	12,000	4,060	0.3383	2.883	2.544	2.883	2.841	2.883	1,415	2.8689	0.00%
2019-10-18	0	0.340	0.300	0.340	-	-	0	0	-	2.883	2.544	2.883	-	-	0	-	-2.86%
2019-10-17	0	0.350	0.300	0.400	-	-	0	0	-	2.968	2.544	3.392	-	-	0	-	0.00%
2019-10-16	0	0.350	0.350	0.395	0.345	0.420	84,000	33,140	0.3945	2.968	2.968	3.349	2.925	3.561	9,906	3.3453	-14.63%
2019-10-15	0	0.410	0.410	0.415	0.320	0.415	660,000	222,400	0.3370	3.477	3.477	3.519	2.713	3.519	77,836	2.8573	-6.82%
2019-10-14	0	0.440	0.335	0.440	-	-	0	0	-	3.731	2.841	3.731	-	-	0	-	0.00%
2019-10-11	0	0.440	0.335	0.495	-	-	0	0	-	3.731	2.841	4.197	-	-	0	-	0.00%
2019-10-10	0	0.440	0.330	0.495	-	-	0	0	-	3.731	2.798	4.197	-	-	0	-	0.00%
2019-10-09	0	0.440	0.325	0.495	-	-	0	0	-	3.731	2.756	4.197	-	-	0	-	0.00%
2019-10-08	0	0.440	0.325	0.440	-	-	0	0	-	3.731	2.756	3.731	-	-	0	-	0.00%
2019-10-04	0	0.440	0.380	0.440	-	-	0	0	-	3.731	3.222	3.731	-	-	0	-	0.00%
2019-10-03	0	0.440	0.320	0.450	0.310	0.440	68,000	24,320	0.3576	3.731	2.713	3.816	2.629	3.731	8,019	3.0326	0.00%
2019-10-02	0	0.440	0.310	0.470	-	-	0	0	-	3.731	2.629	3.985	-	-	0	-	0.00%
2019-09-30	0	0.440	0.305	0.440	-	-	0	0	-	3.731	2.586	3.731	-	-	0	-	-2.22%
2019-09-27	0	0.450	0.350	0.470	-	-	0	0	-	3.816	2.968	3.985	-	-	0	-	0.00%
2019-09-26	0	0.450	0.320	0.450	-	-	0	0	-	3.816	2.713	3.816	-	-	0	-	0.00%
2019-09-25	0	0.450	0.380	0.450	-	-	0	0	-	3.816	3.222	3.816	-	-	0	-	-2.17%
2019-09-24	0	0.460	0.375	0.460	-	-	0	0	-	3.901	3.180	3.901	-	-	0	-	-3.16%
2019-09-23	0	0.475	0.375	0.475	-	-	0	0	-	4.028	3.180	4.028	-	-	0	-	-2.06%
2019-09-20	0	0.485	0.370	0.485	0.485	0.500	16,000	7,820	0.4888	4.113	3.137	4.113	4.113	4.240	1,887	4.1443	32.88%
2019-09-19	0	0.365	0.365	0.430	0.360	0.365	20,000	7,240	0.3620	3.095	3.095	3.646	3.053	3.095	2,359	3.0695	-12.05%
2019-09-18	0	0.415	0.415	0.450	0.410	0.410	4,000	1,640	0.4100	3.519	3.519	3.816	3.477	3.477	472	3.4766	0.00%
2019-09-17	0	0.415	0.385	0.415	0.370	0.425	36,000	14,160	0.3933	3.519	3.265	3.519	3.137	3.604	4,246	3.3352	0.00%
2019-09-16	0	0.415	0.340	0.410	0.380	0.435	124,000	50,500	0.4073	3.519	2.883	3.477	3.222	3.689	14,624	3.4533	12.16%
2019-09-13	0	0.370	0.400	0.450	0.360	0.460	484,000	178,700	0.3692	3.137	3.392	3.816	3.053	3.901	57,079	3.1307	-8.64%
2019-09-12	0	0.405	0.380	0.405	0.340	0.580	1,576,000	660,700	0.4192	3.434	3.222	3.434	2.883	4.918	185,862	3.5548	19.12%
2019-09-11	0	0.340	0.340	0.345	0.310	0.390	792,000	260,100	0.3284	2.883	2.883	2.925	2.629	3.307	93,403	2.7847	15.25%
2019-09-10	0	0.295	0.275	0.330	0.275	0.320	136,000	40,980	0.3013	2.501	2.332	2.798	2.332	2.713	16,039	2.5550	-22.37%
2019-09-09	0	0.380	0.320	0.380	0.400	0.450	44,000	17,980	0.4086	3.222	2.713	3.222	3.392	3.816	5,189	3.4650	22.58%
2019-09-06	0	0.310	0.300	0.360	0.310	0.360	248,000	82,720	0.3335	2.629	2.544	3.053	2.629	3.053	29,247	2.8283	1.64%
2019-09-05	0	0.305	0.300	0.385	0.305	0.390	480,000	165,900	0.3456	2.586	2.544	3.265	2.586	3.307	56,608	2.9307	-12.86%
2019-09-04	0	0.350	0.320	0.380	0.345	0.395	84,000	30,280	0.3605	2.968	2.713	3.222	2.925	3.349	9,906	3.0566	-4.11%
2019-09-03	0	0.365	0.300	0.360	-	-	0	0	-	3.095	2.544	3.053	-	-	0	-	0.00%
2019-09-02	0	0.365	0.365	0.370	0.295	0.300	88,000	26,060	0.2961	3.095	3.095	3.137	2.501	2.544	10,378	2.5111	0.00%
2019-08-30	0	0.365	0.270	0.365	-	-	0	0	-	3.095	2.289	3.095	-	-	0	-	0.00%
2019-08-29	0	0.365	0.290	0.365	0.285	0.380	80,000	25,100	0.3138	3.095	2.459	3.095	2.417	3.222	9,435	2.6604	21.67%
2019-08-28	0	0.300	0.300	0.320	0.300	0.380	76,000	26,000	0.3421	2.544	2.544	2.713	2.544	3.222	8,963	2.9009	-18.92%
2019-08-27	0	0.370	0.280	0.370	-	-	0	0	-	3.137	2.374	3.137	-	-	0	-	-2.63%
2019-08-26	0	0.380	0.380	0.660	-	-	0	0	-	3.222	3.222	5.596	-	-	0	-	35.71%
2019-08-23	0	0.280	0.260	0.280	0.270	0.290	488,000	135,180	0.2770	2.374	2.205	2.374	2.289	2.459	57,551	2.3489	7.69%
2019-08-22	0	0.260	0.250	0.305	-	-	0	0	-	2.205	2.120	2.586	-	-	0	-	0.00%
2019-08-21	0	0.260	0.250	0.325	0.250	0.290	276,000	71,400	0.2587	2.205	2.120	2.756	2.120	2.459	32,549	2.1936	9.24%
2019-08-20	0	0.238	0.238	0.260	0.238	0.400	52,000	17,032	0.3275	2.018	2.018	2.205	2.018	3.392	6,133	2.7773	-11.85%
2019-08-19	0	0.270	0.250	0.270	0.220	0.280	784,000	178,052	0.2271	2.289	2.120	2.289	1.865	2.374	92,459	1.9257	14.89%
2019-08-16	0	0.235	0.235	0.250	0.230	0.255	440,000	104,144	0.2367	1.993	1.993	2.120	1.950	2.162	51,890	2.0070	-0.42%
2019-08-15	0	0.236	0.236	0.255	0.236	0.236	76,000	17,936	0.2360	2.001	2.001	2.162	2.001	2.001	8,963	2.0011	-15.71%
2019-08-14	0	0.280	0.238	0.280	-	-	0	0	-	2.374	2.018	2.374	-	-	0	-	0.00%
2019-08-13	0	0.280	0.250	0.300	-	-	0	0	-	2.374	2.120	2.544	-	-	0	-	0.00%
2019-08-12	0	0.280	0.236	0.350	0.230	0.280	192,000	46,408	0.2417	2.374	2.001	2.968	1.950	2.374	22,643	2.0495	12.00%
2019-08-09	0	0.250	0.242	0.285	-	-	0	0	-	2.120	2.052	2.417	-	-	0	-	0.00%
2019-08-08	0	0.250	0.230	0.285	-	-	0	0	-	2.120	1.950	2.417	-	-	0	-	0.00%
2019-08-07	0	0.250	0.250	0.280	0.249	0.250	204,000	50,996	0.2500	2.120	2.120	2.374	2.111	2.120	24,058	2.1197	-7.41%
2019-08-06	0	0.270	0.270	0.690	-	-	0	0	-	2.289	2.289	5.851	-	-	0	-	0.00%
2019-08-05	0	0.270	0.270	0.510	-	-	0	0	-	2.289	2.289	4.324	-	-	0	-	0.00%
2019-08-02	0	0.270	0.270	0.510	-	-	0	0	-	2.289	2.289	4.324	-	-	0	-	0.00%
2019-08-01	0	0.270	0.270	0.510	0.255	0.255	8,000	2,040	0.2550	2.289	2.289	4.324	2.162	2.162	943	2.1622	-10.00%
2019-07-31	0	0.300	-	0.510	-	-	0	0	-	2.544	-	4.324	-	-	0	-	0.00%
2019-07-30	0	0.300	-	0.510	-	-	0	0	-	2.544	-	4.324	-	-	0	-	0.00%
2019-07-29	0	0.300	-	0.510	-	-	0	0	-	2.544	-	4.324	-	-	0	-	0.00%
2019-07-26	0	0.300	0.250	0.385	-	-	0	0	-	2.544	2.120	3.265	-	-	0	-	0.00%
2019-07-25	0	0.300	0.250	0.385	-	-	0	0	-	2.544	2.120	3.265	-	-	0	-	0.00%
2019-07-24	0	0.300	0.265	0.385	0.300	0.300	20,000	6,000	0.3000	2.544	2.247	3.265	2.544	2.544	2,359	2.5438	-6.25%
2019-07-23	0	0.320	0.265	0.385	-	-	0	0	-	2.713	2.247	3.265	-	-	0	-	0.00%
2019-07-22	0	0.320	0.255	0.385	-	-	0	0	-	2.713	2.162	3.265	-	-	0	-	0.00%
2019-07-19	0	0.320	0.270	0.385	-	-	0	0	-	2.713	2.289	3.265	-	-	0	-	0.00%
2019-07-18	0	0.320	-	0.385	-	-	0	0	-	2.713	-	3.265	-	-	0	-	0.00%
2019-07-17	0	0.320	-	0.385	-	-	0	0	-	2.713	-	3.265	-	-	0	-	0.00%
2019-07-16	0	0.320	-	0.385	-	-	40	12	0.3000	2.713	-	3.265	-	-	5	2.5438	0.00%
2019-07-15	0	0.320	0.285	0.385	-	-	0	0	-	2.713	2.417	3.265	-	-	0	-	0.00%
2019-07-12	0	0.320	0.320	0.385	-	-	0	0	-	2.713	2.713	3.265	-	-	0	-	0.00%
2019-07-11	0	0.320	0.320	0.385	0.320	0.320	4,000	1,280	0.3200	2.713	2.713	3.265	2.713	2.713	472	2.7134	-15.79%
2019-07-10	0	0.380	0.320	0.385	0.380	0.380	4,000	1,520	0.3800	3.222	2.713	3.265	3.222	3.222	472	3.2222	-1.30%
2019-07-09	0	0.385	0.320	0.385	0.385	0.390	136,000	52,840	0.3885	3.265	2.713	3.265	3.265	3.307	16,039	3.2945	42.59%
2019-07-08	0	0.270	0.270	0.400	0.270	0.270	28,000	7,560	0.2700	2.289	2.289	3.392	2.289	2.289	3,302	2.2894	0.00%
2019-07-05	0	0.270	0.270	0.400	-	-	0	0	-	2.289	2.289	3.392	-	-	0	-	0.00%
2019-07-04	0	0.270	0.270	0.400	-	-	0	0	-	2.289	2.289	3.392	-	-	0	-	0.00%
2019-07-03	0	0.270	0.270	0.400	0.260	0.260	4,000	1,040	0.2600	2.289	2.289	3.392	2.205	2.205	472	2.2046	-6.90%
2019-07-02	0	0.290	0.260	0.400	-	-	0	0	-	2.459	2.205	3.392	-	-	0	-	0.00%
2019-06-28	0	0.290	0.290	0.400	-	-	0	0	-	2.459	2.459	3.392	-	-	0	-	0.00%
2019-06-27	0	0.290	0.260	0.400	-	-	0	0	-	2.459	2.205	3.392	-	-	0	-	0.00%
2019-06-26	0	0.290	0.260	0.400	-	-	0	0	-	2.459	2.205	3.392	-	-	0	-	0.00%
2019-06-25	0	0.290	0.275	0.300	-	-	0	0	-	2.459	2.332	2.544	-	-	0	-	0.00%
2019-06-24	0	0.290	0.260	0.400	0.290	0.290	60,000	17,400	0.2900	2.459	2.205	3.392	2.459	2.459	7,076	2.4590	-1.69%
2019-06-21	0	0.295	0.295	0.400	0.250	0.295	48,000	13,780	0.2871	2.501	2.501	3.392	2.120	2.501	5,661	2.4343	-16.90%
2019-06-20	0	0.355	0.300	0.355	-	-	0	0	-	3.010	2.544	3.010	-	-	0	-	0.00%
2019-06-19	0	0.355	0.300	0.500	-	-	0	0	-	3.010	2.544	4.240	-	-	0	-	0.00%
2019-06-18	0	0.355	0.305	0.510	-	-	0	0	-	3.010	2.586	4.324	-	-	0	-	0.00%
2019-06-17	0	0.355	0.325	0.385	-	-	0	0	-	3.010	2.756	3.265	-	-	0	-	0.00%
2019-06-14	0	0.355	0.270	0.510	-	-	0	0	-	3.010	2.289	4.324	-	-	0	-	0.00%
2019-06-13	0	0.355	0.280	0.510	-	-	0	0	-	3.010	2.374	4.324	-	-	0	-	0.00%
2019-06-12	0	0.355	0.270	0.510	-	-	0	0	-	3.010	2.289	4.324	-	-	0	-	0.00%
2019-06-11	0	0.355	0.265	0.510	-	-	0	0	-	3.010	2.247	4.324	-	-	0	-	0.00%
2019-06-10	0	0.355	0.290	0.370	-	-	0	0	-	3.010	2.459	3.137	-	-	0	-	0.00%
2019-06-06	0	0.355	0.290	0.355	-	-	0	0	-	3.010	2.459	3.010	-	-	0	-	0.00%
2019-06-05	0	0.355	0.290	0.370	-	-	0	0	-	3.010	2.459	3.137	-	-	0	-	0.00%
2019-06-04	0	0.355	0.310	0.355	-	-	0	0	-	3.010	2.629	3.010	-	-	0	-	-1.39%
2019-06-03	0	0.360	0.310	0.370	-	-	0	0	-	3.053	2.629	3.137	-	-	0	-	0.00%
2019-05-31	0	0.360	0.340	0.385	-	-	0	0	-	3.053	2.883	3.265	-	-	0	-	0.00%
2019-05-30	0	0.360	0.320	0.390	-	-	0	0	-	3.053	2.713	3.307	-	-	0	-	0.00%
2019-05-29	0	0.360	0.320	0.385	-	-	0	0	-	3.053	2.713	3.265	-	-	0	-	0.00%
2019-05-28	0	0.360	0.315	0.360	0.360	0.360	80,000	28,800	0.3600	3.053	2.671	3.053	3.053	3.053	9,435	3.0526	4.35%
2019-05-27	0	0.345	0.315	0.385	-	-	0	0	-	2.925	2.671	3.265	-	-	0	-	0.00%
2019-05-24	0	0.345	0.320	0.395	-	-	0	0	-	2.925	2.713	3.349	-	-	0	-	0.00%
2019-05-23	0	0.345	0.340	0.345	0.345	0.345	12,000	4,140	0.3450	2.925	2.883	2.925	2.925	2.925	1,415	2.9254	-1.43%
2019-05-22	0	0.350	0.345	0.415	-	-	0	0	-	2.968	2.925	3.519	-	-	0	-	0.00%
2019-05-21	0	0.350	0.340	0.425	-	-	0	0	-	2.968	2.883	3.604	-	-	0	-	0.00%
2019-05-20	0	0.350	0.345	0.435	0.325	0.370	128,000	44,600	0.3484	2.968	2.925	3.689	2.756	3.137	15,095	2.9545	-10.26%
2019-05-17	0	0.390	0.360	0.510	-	-	0	0	-	3.307	3.053	4.324	-	-	0	-	0.00%
2019-05-16	0	0.390	0.360	0.510	-	-	0	0	-	3.307	3.053	4.324	-	-	0	-	0.00%
2019-05-15	0	0.390	0.390	0.500	-	-	0	0	-	3.307	3.307	4.240	-	-	0	-	2.63%
2019-05-14	0	0.380	0.330	0.380	-	-	0	0	-	3.222	2.798	3.222	-	-	0	-	-2.56%
2019-05-10	0	0.390	0.375	0.510	-	-	0	0	-	3.307	3.180	4.324	-	-	0	-	0.00%
2019-05-09	0	0.390	0.390	0.510	0.390	0.390	36,000	14,040	0.3900	3.307	3.307	4.324	3.307	3.307	4,246	3.3070	-1.27%
2019-05-08	0	0.395	0.390	0.510	0.390	0.390	8,000	3,120	0.3900	3.349	3.307	4.324	3.307	3.307	943	3.3070	0.00%
2019-05-07	0	0.395	0.395	0.495	0.365	0.365	52,000	19,060	0.3665	3.349	3.349	4.197	3.095	3.095	6,133	3.1080	-21.00%
2019-05-06	0	0.500	0.340	0.510	0.335	0.520	268,000	118,380	0.4417	4.240	2.883	4.324	2.841	4.409	31,606	3.7455	7.53%
2019-05-03	0	0.465	0.365	0.470	-	-	0	0	-	3.943	3.095	3.985	-	-	0	-	0.00%
2019-05-02	0	0.465	0.330	0.470	-	-	0	0	-	3.943	2.798	3.985	-	-	0	-	0.00%
2019-04-30	0	0.465	0.415	0.495	-	-	0	0	-	3.943	3.519	4.197	-	-	0	-	0.00%
2019-04-29	0	0.465	0.385	0.500	-	-	0	0	-	3.943	3.265	4.240	-	-	0	-	0.00%
2019-04-26	0	0.465	0.355	0.640	-	-	0	0	-	3.943	3.010	5.427	-	-	0	-	0.00%
2019-04-25	0	0.465	0.325	0.485	-	-	0	0	-	3.943	2.756	4.113	-	-	0	-	0.00%
2019-04-24	0	0.465	0.380	0.485	-	-	0	0	-	3.943	3.222	4.113	-	-	0	-	0.00%
2019-04-23	0	0.465	0.320	0.510	-	-	0	0	-	3.943	2.713	4.324	-	-	0	-	0.00%
2019-04-18	0	0.465	0.465	0.520	0.465	0.470	36,000	16,840	0.4678	3.943	3.943	4.409	3.943	3.985	4,246	3.9665	0.00%
2019-04-17	0	0.465	0.465	0.500	-	-	0	0	-	3.943	3.943	4.240	-	-	0	-	3.33%
2019-04-16	0	0.450	0.420	0.500	-	-	0	0	-	3.816	3.561	4.240	-	-	0	-	0.00%
2019-04-15	0	0.450	0.395	0.500	-	-	0	0	-	3.816	3.349	4.240	-	-	0	-	0.00%
2019-04-12	0	0.450	0.450	0.495	0.450	0.450	20,000	9,000	0.4500	3.816	3.816	4.197	3.816	3.816	2,359	3.8157	3.45%
2019-04-11	0	0.435	0.435	0.495	-	-	0	0	-	3.689	3.689	4.197	-	-	0	-	0.00%
2019-04-10	0	0.435	0.395	0.500	0.400	0.435	40,000	16,980	0.4245	3.689	3.349	4.240	3.392	3.689	4,717	3.5995	8.75%
2019-04-09	0	0.400	0.395	0.430	0.400	0.435	116,000	46,900	0.4043	3.392	3.349	3.646	3.392	3.689	13,680	3.4283	0.00%
2019-04-08	0	0.400	0.400	0.435	0.395	0.400	428,000	171,060	0.3997	3.392	3.392	3.689	3.349	3.392	50,475	3.3890	3.90%
2019-04-04	0	0.385	0.385	0.510	-	-	0	0	-	3.265	3.265	4.324	-	-	0	-	0.00%
2019-04-03	0	0.385	0.385	0.500	0.385	0.385	44,000	16,940	0.3850	3.265	3.265	4.240	3.265	3.265	5,189	3.2646	0.00%
2019-04-02	0	0.385	0.385	0.510	0.385	0.385	8,000	3,080	0.3850	3.265	3.265	4.324	3.265	3.265	943	3.2646	0.00%
2019-04-01	0	0.385	0.385	0.430	0.380	0.380	8,000	3,040	0.3800	3.265	3.265	3.646	3.222	3.222	943	3.2222	2.67%
2019-03-29	0	0.375	0.375	0.495	-	-	0	0	-	3.180	3.180	4.197	-	-	0	-	0.00%
2019-03-28	0	0.375	0.360	0.475	0.375	0.385	76,000	28,740	0.3782	3.180	3.053	4.028	3.180	3.265	8,963	3.2066	-6.25%
2019-03-27	0	0.400	0.385	0.510	0.400	0.400	24,000	9,600	0.4000	3.392	3.265	4.324	3.392	3.392	2,830	3.3918	0.00%
2019-03-26	0	0.400	0.400	0.450	0.400	0.415	224,000	89,920	0.4014	3.392	3.392	3.816	3.392	3.519	26,417	3.4039	-2.44%
2019-03-25	0	0.410	0.410	0.530	0.405	0.405	20,000	8,100	0.4050	3.477	3.477	4.494	3.434	3.434	2,359	3.4342	-8.89%
2019-03-22	0	0.450	0.400	0.480	0.435	0.480	100,000	47,040	0.4704	3.816	3.392	4.070	3.689	4.070	11,793	3.9887	12.50%
2019-03-21	0	0.400	0.400	0.435	0.400	0.400	28,000	11,200	0.4000	3.392	3.392	3.689	3.392	3.392	3,302	3.3918	0.00%
2019-03-20	0	0.400	0.370	0.410	0.400	0.400	52,000	20,800	0.4000	3.392	3.137	3.477	3.392	3.392	6,133	3.3918	5.26%
2019-03-19	0	0.380	0.370	0.400	-	-	0	0	-	3.222	3.137	3.392	-	-	0	-	0.00%
2019-03-18	0	0.380	0.380	0.400	0.370	0.400	80,000	30,200	0.3775	3.222	3.222	3.392	3.137	3.392	9,435	3.2010	-5.00%
2019-03-15	0	0.400	0.400	0.435	-	-	0	0	-	3.392	3.392	3.689	-	-	0	-	0.00%
2019-03-14	0	0.400	0.400	0.435	-	-	0	0	-	3.392	3.392	3.689	-	-	0	-	2.56%
2019-03-13	0	0.390	0.390	0.430	0.390	0.390	8,000	3,120	0.3900	3.307	3.307	3.646	3.307	3.307	943	3.3070	-9.30%
2019-03-12	0	0.430	0.395	0.435	-	-	0	0	-	3.646	3.349	3.689	-	-	0	-	0.00%
2019-03-11	0	0.430	0.405	0.435	-	-	0	0	-	3.646	3.434	3.689	-	-	0	-	0.00%
2019-03-08	0	0.430	0.385	0.465	-	-	0	0	-	3.646	3.265	3.943	-	-	0	-	0.00%
2019-03-07	0	0.430	0.370	0.475	-	-	0	0	-	3.646	3.137	4.028	-	-	0	-	0.00%
2019-03-06	0	0.430	0.375	0.460	0.430	0.440	52,000	22,680	0.4362	3.646	3.180	3.901	3.646	3.731	6,133	3.6983	-4.44%
2019-03-05	0	0.450	0.375	0.455	0.345	0.450	24,000	10,300	0.4292	3.816	3.180	3.858	2.925	3.816	2,830	3.6391	-2.17%
2019-03-04	0	0.460	0.335	0.475	-	-	0	0	-	3.901	2.841	4.028	-	-	0	-	0.00%
2019-03-01	0	0.460	0.350	0.475	0.460	0.460	4,000	1,840	0.4600	3.901	2.968	4.028	3.901	3.901	472	3.9005	0.00%
2019-02-28	0	0.460	0.345	0.460	-	-	0	0	-	3.901	2.925	3.901	-	-	0	-	0.00%
2019-02-27	0	0.460	0.345	0.475	-	-	0	0	-	3.901	2.925	4.028	-	-	0	-	0.00%
2019-02-26	0	0.460	0.345	0.475	-	-	0	0	-	3.901	2.925	4.028	-	-	0	-	0.00%
2019-02-25	0	0.460	0.365	0.475	-	-	0	0	-	3.901	3.095	4.028	-	-	0	-	0.00%
2019-02-22	0	0.460	0.375	0.475	-	-	0	0	-	3.901	3.180	4.028	-	-	0	-	0.00%
2019-02-21	0	0.460	0.360	0.480	-	-	0	0	-	3.901	3.053	4.070	-	-	0	-	0.00%
2019-02-20	0	0.460	0.370	0.490	-	-	0	0	-	3.901	3.137	4.155	-	-	0	-	0.00%
2019-02-19	0	0.460	0.360	0.490	-	-	0	0	-	3.901	3.053	4.155	-	-	0	-	0.00%
2019-02-18	0	0.460	0.370	0.495	-	-	0	0	-	3.901	3.137	4.197	-	-	0	-	0.00%
2019-02-15	0	0.460	0.370	0.540	-	-	0	0	-	3.901	3.137	4.579	-	-	0	-	0.00%
2019-02-14	0	0.460	0.390	0.460	-	-	0	0	-	3.901	3.307	3.901	-	-	0	-	-1.08%
2019-02-13	0	0.465	0.370	0.470	0.465	0.465	36,000	16,740	0.4650	3.943	3.137	3.985	3.943	3.943	4,246	3.9429	14.81%
2019-02-12	0	0.405	0.370	0.530	-	-	0	0	-	3.434	3.137	4.494	-	-	0	-	0.00%
2019-02-11	0	0.405	0.360	0.540	-	-	0	0	-	3.434	3.053	4.579	-	-	0	-	0.00%
2019-02-08	0	0.405	0.405	0.690	0.390	0.400	68,000	26,880	0.3953	3.434	3.434	5.851	3.307	3.392	8,019	3.3519	-5.81%
2019-02-04	0	0.430	0.380	0.690	-	-	0	0	-	3.646	3.222	5.851	-	-	0	-	0.00%
2019-02-01	0	0.430	0.430	0.690	-	-	0	0	-	3.646	3.646	5.851	-	-	0	-	0.00%
2019-01-31	0	0.430	0.380	0.690	-	-	0	0	-	3.646	3.222	5.851	-	-	0	-	0.00%
2019-01-30	0	0.430	0.400	0.690	-	-	0	0	-	3.646	3.392	5.851	-	-	0	-	0.00%
2019-01-29	0	0.430	0.380	0.690	-	-	0	0	-	3.646	3.222	5.851	-	-	0	-	0.00%
2019-01-28	0	0.430	0.380	0.690	-	-	0	0	-	3.646	3.222	5.851	-	-	0	-	0.00%
2019-01-25	0	0.430	0.400	0.690	0.430	0.430	16,000	6,880	0.4300	3.646	3.392	5.851	3.646	3.646	1,887	3.6461	-2.27%
2019-01-24	0	0.440	0.370	0.600	0.320	0.440	16,000	5,600	0.3500	3.731	3.137	5.088	2.713	3.731	1,887	2.9678	0.00%
2019-01-23	0	0.440	0.440	0.495	0.440	0.440	4,000	1,760	0.4400	3.731	3.731	4.197	3.731	3.731	472	3.7309	0.00%
2019-01-22	0	0.440	0.440	0.495	-	-	0	0	-	3.731	3.731	4.197	-	-	0	-	0.00%
2019-01-21	0	0.440	0.440	0.495	-	-	0	0	-	3.731	3.731	4.197	-	-	0	-	0.00%
2019-01-18	0	0.440	0.440	0.495	0.420	0.440	116,000	49,360	0.4255	3.731	3.731	4.197	3.561	3.731	13,680	3.6081	-12.00%
2019-01-17	0	0.500	0.420	0.500	-	-	0	0	-	4.240	3.561	4.240	-	-	0	-	-5.66%
2019-01-16	0	0.530	0.410	0.530	-	-	0	0	-	4.494	3.477	4.494	-	-	0	-	0.00%
2019-01-15	0	0.530	0.410	0.530	-	-	0	0	-	4.494	3.477	4.494	-	-	0	-	-1.85%
2019-01-14	0	0.540	0.500	0.540	-	-	0	0	-	4.579	4.240	4.579	-	-	0	-	-3.57%
2019-01-11	0	0.560	0.500	0.560	-	-	24,000	12,000	0.5000	4.748	4.240	4.748	-	-	2,830	4.2397	-5.08%
2019-01-10	0	0.590	0.405	0.590	0.600	0.690	44,000	26,760	0.6082	5.003	3.434	5.003	5.088	5.851	5,189	5.1570	13.46%
2019-01-09	0	0.520	0.405	0.690	-	-	0	0	-	4.409	3.434	5.851	-	-	0	-	0.00%
2019-01-08	0	0.520	0.405	0.690	-	-	0	0	-	4.409	3.434	5.851	-	-	0	-	0.00%
2019-01-07	0	0.520	0.405	0.690	-	-	0	0	-	4.409	3.434	5.851	-	-	0	-	0.00%
2019-01-04	0	0.520	0.405	0.630	-	-	0	0	-	4.409	3.434	5.342	-	-	0	-	0.00%
2019-01-03	0	0.520	0.405	0.690	-	-	0	0	-	4.409	3.434	5.851	-	-	0	-	0.00%
2019-01-02	0	0.520	0.405	0.520	-	-	0	0	-	4.409	3.434	4.409	-	-	0	-	0.00%
2018-12-31	0	0.520	0.460	0.690	0.455	0.520	8,000	3,900	0.4875	4.409	3.901	5.851	3.858	4.409	943	4.1337	0.00%
2018-12-28	0	0.520	0.455	0.520	-	-	0	0	-	4.409	3.858	4.409	-	-	0	-	-1.89%
2018-12-27	0	0.530	0.455	0.540	0.530	0.530	40,000	21,200	0.5300	4.494	3.858	4.579	4.494	4.494	4,717	4.4941	-3.64%
2018-12-24	0	0.550	0.455	0.650	-	-	0	0	-	4.664	3.858	5.512	-	-	0	-	0.00%
2018-12-21	0	0.550	0.455	0.650	-	-	0	0	-	4.664	3.858	5.512	-	-	0	-	0.00%
2018-12-20	0	0.550	0.455	0.650	-	-	0	0	-	4.664	3.858	5.512	-	-	0	-	0.00%
2018-12-19	0	0.550	0.455	0.630	-	-	0	0	-	4.664	3.858	5.342	-	-	0	-	0.00%
2018-12-18	0	0.550	0.455	0.630	-	-	0	0	-	4.664	3.858	5.342	-	-	0	-	0.00%
2018-12-17	0	0.550	0.470	0.720	-	-	0	0	-	4.664	3.985	6.105	-	-	0	-	0.00%
2018-12-14	0	0.550	0.470	0.720	-	-	0	0	-	4.664	3.985	6.105	-	-	0	-	0.00%
2018-12-13	0	0.550	0.470	0.720	-	-	0	0	-	4.664	3.985	6.105	-	-	0	-	0.00%
2018-12-12	0	0.550	0.470	0.720	-	-	0	0	-	4.664	3.985	6.105	-	-	0	-	0.00%
2018-12-11	0	0.550	0.455	0.720	0.530	0.550	28,000	15,080	0.5386	4.664	3.858	6.105	4.494	4.664	3,302	4.5668	-1.79%
2018-12-10	0	0.560	0.455	0.560	-	-	0	0	-	4.748	3.858	4.748	-	-	0	-	0.00%
2018-12-07	0	0.560	0.455	0.560	-	-	0	0	-	4.748	3.858	4.748	-	-	0	-	0.00%
2018-12-06	0	0.560	0.455	0.560	0.570	0.570	948,000	540,360	0.5700	4.748	3.858	4.748	4.833	4.833	111,800	4.8333	-6.67%
2018-12-05	0	0.600	0.455	0.600	-	-	0	0	-	5.088	3.858	5.088	-	-	0	-	-1.64%
2018-12-04	0	0.610	0.480	0.670	-	-	0	0	-	5.172	4.070	5.681	-	-	0	-	0.00%
2018-12-03	0	0.610	0.530	0.610	-	-	0	0	-	5.172	4.494	5.172	-	-	0	-	-1.61%
2018-11-30	0	0.620	0.530	0.620	-	-	0	0	-	5.257	4.494	5.257	-	-	0	-	-1.59%
2018-11-29	0	0.630	0.530	0.630	0.650	0.650	8,000	5,200	0.6500	5.342	4.494	5.342	5.512	5.512	943	5.5116	-3.08%
2018-11-28	0	0.650	0.530	0.660	0.500	0.650	56,000	32,920	0.5879	5.512	4.494	5.596	4.240	5.512	6,604	4.9847	30.00%
2018-11-27	0	0.500	0.455	0.500	-	-	20	8	0.4000	4.240	3.858	4.240	-	-	2	3.3918	0.00%
2018-11-26	0	0.500	0.455	0.590	-	-	0	0	-	4.240	3.858	5.003	-	-	0	-	0.00%
2018-11-23	0	0.500	0.480	0.590	0.465	0.500	128,000	61,420	0.4798	4.240	4.070	5.003	3.943	4.240	15,095	4.0688	-1.96%
2018-11-22	0	0.510	0.510	0.600	0.500	0.520	52,000	26,200	0.5038	4.324	4.324	5.088	4.240	4.409	6,133	4.2723	-7.27%
2018-11-21	0	0.550	0.510	0.640	-	-	0	0	-	4.664	4.324	5.427	-	-	0	-	0.00%
2018-11-20	0	0.550	0.510	0.660	-	-	0	0	-	4.664	4.324	5.596	-	-	0	-	0.00%
2018-11-19	0	0.550	0.510	0.660	-	-	0	0	-	4.664	4.324	5.596	-	-	0	-	0.00%
2018-11-16	0	0.550	0.510	0.680	-	-	0	0	-	4.664	4.324	5.766	-	-	0	-	0.00%
2018-11-15	0	0.550	0.550	0.660	-	-	0	0	-	4.664	4.664	5.596	-	-	0	-	0.00%
2018-11-14	0	0.550	0.550	0.570	-	-	0	0	-	4.664	4.664	4.833	-	-	0	-	1.85%
2018-11-13	0	0.540	0.540	0.640	0.540	0.540	4,000	2,160	0.5400	4.579	4.579	5.427	4.579	4.579	472	4.5789	-1.82%
2018-11-12	0	0.550	0.510	0.660	-	-	0	0	-	4.664	4.324	5.596	-	-	0	-	0.00%
2018-11-09	0	0.550	0.550	0.680	-	-	0	0	-	4.664	4.664	5.766	-	-	0	-	0.00%
2018-11-08	0	0.550	0.530	0.590	-	-	0	0	-	4.664	4.494	5.003	-	-	0	-	0.00%
2018-11-07	0	0.550	0.550	0.660	-	-	0	0	-	4.664	4.664	5.596	-	-	0	-	0.00%
2018-11-06	0	0.550	0.530	0.660	-	-	0	0	-	4.664	4.494	5.596	-	-	0	-	0.00%
2018-11-05	0	0.550	0.530	0.600	-	-	0	0	-	4.664	4.494	5.088	-	-	0	-	0.00%
2018-11-02	0	0.550	0.550	0.600	0.520	0.530	120,000	62,480	0.5207	4.664	4.664	5.088	4.409	4.494	14,152	4.4149	5.77%
2018-11-01	0	0.520	0.520	0.550	0.520	0.520	72,000	37,440	0.5200	4.409	4.409	4.664	4.409	4.409	8,491	4.4093	-5.45%
2018-10-31	0	0.550	0.520	0.610	0.550	0.550	12,000	6,600	0.5500	4.664	4.409	5.172	4.664	4.664	1,415	4.6637	0.00%
2018-10-30	0	0.550	0.520	0.580	-	-	0	0	-	4.664	4.409	4.918	-	-	0	-	0.00%
2018-10-29	0	0.550	0.520	0.550	-	-	0	0	-	4.664	4.409	4.664	-	-	0	-	-3.51%
2018-10-26	0	0.570	0.520	0.610	-	-	0	0	-	4.833	4.409	5.172	-	-	0	-	0.00%
2018-10-25	0	0.570	0.520	0.570	-	-	0	0	-	4.833	4.409	4.833	-	-	0	-	0.00%
2018-10-24	0	0.570	0.520	0.610	0.520	0.570	116,000	61,120	0.5269	4.833	4.409	5.172	4.409	4.833	13,680	4.4678	-10.94%
2018-10-23	0	0.640	0.520	0.710	-	-	0	0	-	5.427	4.409	6.020	-	-	0	-	0.00%
2018-10-22	0	0.640	0.530	0.700	-	-	0	0	-	5.427	4.494	5.936	-	-	0	-	0.00%
2018-10-19	0	0.640	0.510	0.720	-	-	0	0	-	5.427	4.324	6.105	-	-	0	-	0.00%
2018-10-18	0	0.640	0.520	0.720	-	-	0	0	-	5.427	4.409	6.105	-	-	0	-	0.00%
2018-10-16	0	0.640	0.520	0.720	-	-	0	0	-	5.427	4.409	6.105	-	-	0	-	0.00%
2018-10-15	0	0.640	0.520	0.720	-	-	0	0	-	5.427	4.409	6.105	-	-	0	-	0.00%
2018-10-12	0	0.640	0.520	0.640	0.640	0.640	4,000	2,560	0.6400	5.427	4.409	5.427	5.427	5.427	472	5.4268	0.00%
2018-10-11	0	0.640	0.510	0.720	-	-	0	0	-	5.427	4.324	6.105	-	-	0	-	0.00%
2018-10-10	0	0.640	0.530	0.720	-	-	0	0	-	5.427	4.494	6.105	-	-	0	-	0.00%
2018-10-09	0	0.640	0.530	0.720	-	-	0	0	-	5.427	4.494	6.105	-	-	0	-	0.00%
2018-10-08	0	0.640	0.530	0.720	-	-	0	0	-	5.427	4.494	6.105	-	-	0	-	0.00%
2018-10-05	0	0.640	0.520	0.720	-	-	0	0	-	5.427	4.409	6.105	-	-	0	-	0.00%
2018-10-04	0	0.640	0.520	0.720	-	-	0	0	-	5.427	4.409	6.105	-	-	0	-	0.00%
2018-10-03	0	0.640	0.520	0.720	0.640	0.640	24,000	15,360	0.6400	5.427	4.409	6.105	5.427	5.427	2,830	5.4268	0.00%
2018-10-02	0	0.640	0.640	0.720	-	-	0	0	-	5.427	5.427	6.105	-	-	0	-	0.00%
2018-09-28	0	0.640	0.640	0.720	0.640	0.640	4,000	2,560	0.6400	5.427	5.427	6.105	5.427	5.427	472	5.4268	-13.51%
2018-09-27	0	0.740	0.640	0.740	-	-	0	0	-	6.275	5.427	6.275	-	-	0	-	0.00%
2018-09-26	0	0.740	0.640	0.740	-	-	0	0	-	6.275	5.427	6.275	-	-	0	-	0.00%
2018-09-24	0	0.740	0.640	0.740	-	-	0	0	-	6.275	5.427	6.275	-	-	0	-	0.00%
2018-09-21	0	0.740	0.640	0.740	-	-	0	0	-	6.275	5.427	6.275	-	-	0	-	-2.63%
2018-09-20	0	0.760	0.650	0.760	0.650	0.760	12,000	8,240	0.6867	6.444	5.512	6.444	5.512	6.444	1,415	5.8225	0.00%
2018-09-19	0	0.760	0.650	0.770	-	-	0	0	-	6.444	5.512	6.529	-	-	0	-	0.00%
2018-09-18	0	0.760	0.650	0.760	-	-	0	0	-	6.444	5.512	6.444	-	-	0	-	0.00%
2018-09-17	0	0.760	0.650	0.760	-	-	0	0	-	6.444	5.512	6.444	-	-	0	-	0.00%
2018-09-14	0	0.760	0.650	0.760	-	-	0	0	-	6.444	5.512	6.444	-	-	0	-	-1.30%
2018-09-13	0	0.770	0.650	0.770	-	-	0	0	-	6.529	5.512	6.529	-	-	0	-	0.00%
2018-09-12	0	0.770	0.650	0.770	-	-	0	0	-	6.529	5.512	6.529	-	-	0	-	-1.28%
2018-09-11	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	0.00%
2018-09-10	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	0.00%
2018-09-07	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	-1.27%
2018-09-06	0	0.790	0.650	0.790	-	-	0	0	-	6.699	5.512	6.699	-	-	0	-	0.00%
2018-09-05	0	0.790	0.660	0.790	-	-	0	0	-	6.699	5.596	6.699	-	-	0	-	-1.25%
2018-09-04	0	0.800	0.650	0.800	-	-	0	0	-	6.784	5.512	6.784	-	-	0	-	0.00%
2018-09-03	0	0.800	0.660	0.800	-	-	0	0	-	6.784	5.596	6.784	-	-	0	-	0.00%
2018-08-31	0	0.800	0.660	0.800	0.640	0.800	12,000	8,320	0.6933	6.784	5.596	6.784	5.427	6.784	1,415	5.8791	5.26%
2018-08-30	0	0.760	0.640	0.780	-	-	0	0	-	6.444	5.427	6.614	-	-	0	-	0.00%
2018-08-29	0	0.760	0.640	0.780	-	-	0	0	-	6.444	5.427	6.614	-	-	0	-	0.00%
2018-08-28	0	0.760	0.640	0.780	-	-	0	0	-	6.444	5.427	6.614	-	-	0	-	0.00%
2018-08-27	0	0.760	0.640	0.760	-	-	0	0	-	6.444	5.427	6.444	-	-	0	-	-2.56%
2018-08-24	0	0.780	0.640	0.790	-	-	0	0	-	6.614	5.427	6.699	-	-	0	-	0.00%
2018-08-23	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	0.00%
2018-08-22	0	0.780	0.650	0.800	-	-	0	0	-	6.614	5.512	6.784	-	-	0	-	0.00%
2018-08-21	0	0.780	0.660	0.780	-	-	0	0	-	6.614	5.596	6.614	-	-	0	-	0.00%
2018-08-20	0	0.780	0.650	0.790	-	-	0	0	-	6.614	5.512	6.699	-	-	0	-	0.00%
2018-08-17	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	0.00%
2018-08-16	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	0.00%
2018-08-15	0	0.780	0.650	0.780	-	-	0	0	-	6.614	5.512	6.614	-	-	0	-	-2.50%
2018-08-14	0	0.800	0.650	0.800	-	-	0	0	-	6.784	5.512	6.784	-	-	0	-	-2.44%
2018-08-13	0	0.820	0.670	0.850	0.630	0.820	52,000	35,760	0.6877	6.953	5.681	7.207	5.342	6.953	6,133	5.8312	9.33%
2018-08-10	0	0.750	0.680	0.850	0.700	0.750	88,000	62,040	0.7050	6.360	5.766	7.207	5.936	6.360	10,378	5.9780	4.17%
2018-08-09	0	0.720	0.700	0.830	-	-	0	0	-	6.105	5.936	7.038	-	-	0	-	0.00%
2018-08-08	0	0.720	0.700	0.840	-	-	0	0	-	6.105	5.936	7.123	-	-	0	-	0.00%
2018-08-07	0	0.720	0.710	0.880	0.720	0.720	12,000	8,640	0.7200	6.105	6.020	7.462	6.105	6.105	1,415	6.1052	-1.37%
2018-08-06	0	0.730	0.720	0.730	0.730	0.850	212,000	157,160	0.7413	6.190	6.105	6.190	6.190	7.207	25,002	6.2860	-14.12%
2018-08-03	0	0.850	0.740	0.860	0.710	0.850	112,000	83,400	0.7446	7.207	6.275	7.292	6.020	7.207	13,208	6.3141	-7.61%
2018-08-02	0	0.920	0.700	0.920	-	-	0	0	-	7.801	5.936	7.801	-	-	0	-	-2.13%
2018-08-01	0	0.940	0.720	0.940	0.700	0.940	816,000	601,320	0.7369	7.971	6.105	7.971	5.936	7.971	96,233	6.2486	28.77%
2018-07-31	0	0.730	0.700	0.740	0.730	0.750	108,000	79,880	0.7396	6.190	5.936	6.275	6.190	6.360	12,737	6.2716	-1.35%
2018-07-30	0	0.740	0.710	0.740	0.720	0.740	48,000	35,000	0.7292	6.275	6.020	6.275	6.105	6.275	5,661	6.1829	-2.63%
2018-07-27	0	0.760	0.680	0.760	0.720	0.760	96,000	71,080	0.7404	6.444	5.766	6.444	6.105	6.444	11,322	6.2783	1.33%
2018-07-26	0	0.750	0.700	0.760	0.710	0.750	144,000	105,000	0.7292	6.360	5.936	6.444	6.020	6.360	16,982	6.1829	1.35%
2018-07-25	0	0.740	0.740	0.810	0.740	0.750	56,000	41,800	0.7464	6.275	6.275	6.868	6.275	6.360	6,604	6.3293	-7.50%
2018-07-24	0	0.800	0.750	0.830	0.750	0.800	144,000	110,840	0.7697	6.784	6.360	7.038	6.360	6.784	16,982	6.5268	0.00%
2018-07-23	0	0.800	0.780	0.800	-	-	0	0	-	6.784	6.614	6.784	-	-	0	-	-5.88%
2018-07-20	0	0.850	0.780	0.880	-	-	0	0	-	7.207	6.614	7.462	-	-	0	-	0.00%
2018-07-19	0	0.850	0.800	0.850	-	-	0	0	-	7.207	6.784	7.207	-	-	0	-	0.00%
2018-07-18	0	0.850	0.780	0.850	-	-	0	0	-	7.207	6.614	7.207	-	-	0	-	-2.30%
2018-07-17	0	0.870	0.780	0.890	-	-	0	0	-	7.377	6.614	7.547	-	-	0	-	0.00%
2018-07-16	0	0.870	0.780	0.910	-	-	0	0	-	7.377	6.614	7.716	-	-	0	-	0.00%
2018-07-13	0	0.870	0.790	0.870	-	-	0	0	-	7.377	6.699	7.377	-	-	0	-	-1.14%
2018-07-12	0	0.880	0.790	0.880	-	-	0	0	-	7.462	6.699	7.462	-	-	0	-	0.00%
2018-07-11	0	0.880	0.790	0.880	-	-	0	0	-	7.462	6.699	7.462	-	-	0	-	-1.12%
2018-07-10	0	0.890	0.810	0.890	0.790	0.890	84,000	67,360	0.8019	7.547	6.868	7.547	6.699	7.547	9,906	6.7997	-2.20%
2018-07-09	0	0.910	0.790	0.910	-	-	0	0	-	7.716	6.699	7.716	-	-	0	-	-2.15%
2018-07-06	0	0.930	0.780	0.950	-	-	0	0	-	7.886	6.614	8.055	-	-	0	-	0.00%
2018-07-05	0	0.930	0.790	0.930	-	-	0	0	-	7.886	6.699	7.886	-	-	0	-	0.00%
2018-07-04	0	0.930	0.780	0.930	-	-	0	0	-	7.886	6.614	7.886	-	-	0	-	0.00%
2018-07-03	0	0.930	0.780	0.930	-	-	0	0	-	7.886	6.614	7.886	-	-	0	-	0.00%
2018-06-29	0	0.930	0.810	0.980	-	-	0	0	-	7.886	6.868	8.310	-	-	0	-	0.00%
2018-06-28	0	0.930	0.800	0.950	-	-	0	0	-	7.886	6.784	8.055	-	-	0	-	0.00%
2018-06-27	0	0.930	0.830	0.980	-	-	0	0	-	7.886	7.038	8.310	-	-	0	-	0.00%
2018-06-26	0	0.930	0.830	0.930	-	-	0	0	-	7.886	7.038	7.886	-	-	0	-	0.00%
2018-06-25	0	0.930	0.830	0.980	-	-	0	0	-	7.886	7.038	8.310	-	-	0	-	0.00%
2018-06-22	0	0.930	0.850	0.930	0.830	0.930	296,000	266,040	0.8988	7.886	7.207	7.886	7.038	7.886	34,908	7.6212	-7.00%
2018-06-21	0	1.000	0.840	1.000	0.780	1.000	948,000	790,600	0.8340	8.479	7.123	8.479	6.614	8.479	111,800	7.0715	19.05%
2018-06-20	0	0.840	0.810	0.900	0.830	0.840	1,020,000	856,600	0.8398	7.123	6.868	7.631	7.038	7.123	120,291	7.1210	0.00%
2018-06-19	0	0.840	0.810	0.840	0.840	0.840	24,000	20,160	0.8400	7.123	6.868	7.123	7.123	7.123	2,830	7.1227	-5.62%
2018-06-15	0	0.890	0.890	0.960	0.890	0.890	28,000	24,920	0.8900	7.547	7.547	8.140	7.547	7.547	3,302	7.5467	0.00%
2018-06-14	0	0.890	0.890	0.900	0.890	0.890	44,000	39,160	0.8900	7.547	7.547	7.631	7.547	7.547	5,189	7.5467	-1.11%
2018-06-13	0	0.900	0.830	0.900	-	-	0	0	-	7.631	7.038	7.631	-	-	0	-	0.00%
2018-06-12	0	0.900	0.860	0.920	-	-	512,000	460,800	0.9000	7.631	7.292	7.801	-	-	60,382	7.6315	0.00%
2018-06-11	0	0.900	0.900	0.960	-	-	0	0	-	7.631	7.631	8.140	-	-	0	-	5.88%
2018-06-08	0	0.850	0.830	0.900	0.850	0.850	44,000	37,400	0.8500	7.207	7.038	7.631	7.207	7.207	5,189	7.2075	2.41%
2018-06-07	0	0.830	0.830	0.870	0.810	0.820	56,000	45,440	0.8114	7.038	7.038	7.377	6.868	6.953	6,604	6.8804	1.22%
2018-06-06	0	0.820	0.820	0.890	0.820	0.840	36,000	29,760	0.8267	6.953	6.953	7.547	6.953	7.123	4,246	7.0096	-4.65%
2018-06-05	0	0.860	0.840	0.860	0.860	0.860	20,000	17,200	0.8600	7.292	7.123	7.292	7.292	7.292	2,359	7.2923	2.38%
2018-06-04	0	0.840	0.840	0.850	0.840	0.840	32,000	26,880	0.8400	7.123	7.123	7.207	7.123	7.123	3,774	7.1227	-3.45%
2018-06-01	0	0.870	0.840	0.880	0.860	0.870	28,000	24,240	0.8657	7.377	7.123	7.462	7.292	7.377	3,302	7.3407	2.35%
2018-05-31	0	0.850	0.840	0.890	0.830	0.890	116,000	99,960	0.8617	7.207	7.123	7.547	7.038	7.547	13,680	7.3069	4.94%
2018-05-30	0	0.810	0.810	0.890	0.810	0.890	184,000	160,040	0.8698	6.868	6.868	7.547	6.868	7.547	21,700	7.3752	-10.00%
2018-05-29	0	0.900	0.900	0.930	0.900	0.960	264,000	241,760	0.9158	7.631	7.631	7.886	7.631	8.140	31,134	7.7651	-8.16%
2018-05-28	0	0.980	0.900	0.980	0.900	0.980	164,000	150,440	0.9173	8.310	7.631	8.310	7.631	8.310	19,341	7.7783	-1.01%
2018-05-25	0	0.990	0.910	0.990	0.990	0.990	32,000	31,680	0.9900	8.395	7.716	8.395	8.395	8.395	3,774	8.3946	1.02%
2018-05-24	0	0.980	0.910	0.980	-	-	0	0	-	8.310	7.716	8.310	-	-	0	-	-1.01%
2018-05-23	0	0.990	0.910	0.990	-	-	0	0	-	8.395	7.716	8.395	-	-	0	-	0.00%
2018-05-21	0	0.990	0.920	1.000	0.960	0.990	84,000	81,360	0.9686	8.395	7.801	8.479	8.140	8.395	9,906	8.2129	-1.00%
2018-05-18	0	1.000	0.960	1.030	-	-	0	0	-	8.479	8.140	8.734	-	-	0	-	0.00%
2018-05-17	0	1.000	0.960	1.040	-	-	0	0	-	8.479	8.140	8.819	-	-	0	-	0.00%
2018-05-16	0	1.000	0.960	1.040	-	-	0	0	-	8.479	8.140	8.819	-	-	0	-	0.00%
2018-05-15	0	1.000	0.960	1.000	0.970	1.000	88,000	87,280	0.9918	8.479	8.140	8.479	8.225	8.479	10,378	8.4100	-5.66%
2018-05-14	0	1.060	0.940	1.060	0.950	1.060	2,524,000	2,519,840	0.9984	8.988	7.971	8.988	8.055	8.988	297,662	8.4654	2.91%
2018-05-11	0	1.030	0.950	1.030	-	-	0	0	-	8.734	8.055	8.734	-	-	0	-	-1.90%
2018-05-10	0	1.050	0.930	1.050	-	-	0	0	-	8.903	7.886	8.903	-	-	0	-	0.00%
2018-05-09	0	1.050	0.950	1.050	-	-	0	0	-	8.903	8.055	8.903	-	-	0	-	-0.94%
2018-05-08	0	1.060	0.940	1.070	-	-	0	0	-	8.988	7.971	9.073	-	-	0	-	0.00%
2018-05-07	0	1.060	0.980	1.070	0.970	1.060	60,000	60,320	1.0053	8.988	8.310	9.073	8.225	8.988	7,076	8.5246	0.95%
2018-05-04	0	1.050	0.970	1.050	1.000	1.060	56,000	59,040	1.0543	8.903	8.225	8.903	8.479	8.988	6,604	8.9397	5.00%
2018-05-03	0	1.000	0.930	1.010	0.910	1.000	20,000	18,640	0.9320	8.479	7.886	8.564	7.716	8.479	2,359	7.9028	0.00%
2018-05-02	0	1.000	0.900	1.060	-	-	0	0	-	8.479	7.631	8.988	-	-	0	-	0.00%
2018-04-30	0	1.000	0.860	1.080	-	-	0	0	-	8.479	7.292	9.158	-	-	0	-	0.00%
2018-04-27	0	1.000	1.000	1.060	1.000	1.000	4,000	4,000	1.0000	8.479	8.479	8.988	8.479	8.479	472	8.4794	-3.85%
2018-04-26	0	1.040	0.900	1.040	-	-	0	0	-	8.819	7.631	8.819	-	-	0	-	-2.80%
2018-04-25	0	1.070	0.900	1.080	1.070	1.070	4,000	4,280	1.0700	9.073	7.631	9.158	9.073	9.073	472	9.0730	-1.83%
2018-04-24	0	1.090	0.920	1.100	1.050	1.090	680,000	711,400	1.0462	9.243	7.801	9.327	8.903	9.243	80,194	8.8710	3.81%
2018-04-23	0	1.050	0.920	1.050	-	-	0	0	-	8.903	7.801	8.903	-	-	0	-	-2.78%
2018-04-20	0	1.080	0.920	1.080	1.080	1.110	12,000	13,200	1.1000	9.158	7.801	9.158	9.158	9.412	1,415	9.3274	5.88%
2018-04-19	0	1.020	0.880	1.080	-	-	0	0	-	8.649	7.462	9.158	-	-	0	-	0.00%
2018-04-18	0	1.020	0.890	1.090	-	-	0	0	-	8.649	7.547	9.243	-	-	0	-	0.00%
2018-04-17	0	1.020	0.920	1.030	0.940	1.030	24,000	23,760	0.9900	8.649	7.801	8.734	7.971	8.734	2,830	8.3946	-5.56%
2018-04-16	0	1.080	1.000	1.080	1.000	1.080	60,000	62,200	1.0367	9.158	8.479	9.158	8.479	9.158	7,076	8.7903	-0.92%
2018-04-13	0	1.090	1.030	1.090	1.030	1.090	32,000	33,200	1.0375	9.243	8.734	9.243	8.734	9.243	3,774	8.7974	-0.91%
2018-04-12	0	1.100	0.990	1.130	-	-	0	0	-	9.327	8.395	9.582	-	-	0	-	0.00%
2018-04-11	0	1.100	1.040	1.120	-	-	0	0	-	9.327	8.819	9.497	-	-	0	-	0.00%
2018-04-10	0	1.100	1.040	1.100	-	-	0	0	-	9.327	8.819	9.327	-	-	0	-	-0.90%
2018-04-09	0	1.110	1.040	1.110	-	-	0	0	-	9.412	8.819	9.412	-	-	0	-	-2.63%
2018-04-06	0	1.140	1.040	1.140	1.030	1.140	16,000	17,000	1.0625	9.667	8.819	9.667	8.734	9.667	1,887	9.0094	2.70%
2018-04-04	0	1.110	1.110	1.160	1.110	1.110	12,000	13,320	1.1100	9.412	9.412	9.836	9.412	9.412	1,415	9.4121	0.00%
2018-04-03	0	1.110	1.030	1.120	-	-	0	0	-	9.412	8.734	9.497	-	-	0	-	0.00%
2018-03-29	0	1.110	1.020	1.110	-	-	0	0	-	9.412	8.649	9.412	-	-	0	-	-2.63%
2018-03-28	0	1.140	1.010	1.140	0.980	1.140	136,000	135,000	0.9926	9.667	8.564	9.667	8.310	9.667	16,039	8.4171	-0.87%
2018-03-27	0	1.150	1.100	1.150	1.040	1.300	216,000	244,200	1.1306	9.751	9.327	9.751	8.819	11.02	25,473	9.5864	-4.17%
2018-03-26	0	1.200	1.100	1.200	1.030	1.270	208,000	247,720	1.1910	10.18	9.327	10.18	8.734	10.77	24,530	10.099	16.50%
2018-03-23	0	1.030	0.910	1.040	1.000	1.030	68,000	68,640	1.0094	8.734	7.716	8.819	8.479	8.734	8,019	8.5592	-2.83%
2018-03-22	0	1.060	1.000	1.070	1.000	1.060	16,000	16,280	1.0175	8.988	8.479	9.073	8.479	8.988	1,887	8.6278	-3.64%
2018-03-21	0	1.100	0.970	1.100	-	-	0	0	-	9.327	8.225	9.327	-	-	0	-	0.00%
2018-03-20	0	1.100	1.000	1.100	-	-	0	0	-	9.327	8.479	9.327	-	-	0	-	-0.90%
2018-03-19	0	1.110	1.050	1.110	-	-	0	0	-	9.412	8.903	9.412	-	-	0	-	0.00%
2018-03-16	0	1.110	1.060	1.110	1.120	1.140	28,000	31,440	1.1229	9.412	8.988	9.412	9.497	9.667	3,302	9.5212	-2.63%
2018-03-15	0	1.140	1.010	1.140	1.120	1.150	156,000	176,080	1.1287	9.667	8.564	9.667	9.497	9.751	18,398	9.5709	0.88%
2018-03-14	0	1.130	1.030	1.130	0.970	1.140	88,000	91,440	1.0391	9.582	8.734	9.582	8.225	9.667	10,378	8.8109	13.00%
2018-03-13	0	1.000	1.000	1.140	0.980	1.170	68,000	72,040	1.0594	8.479	8.479	9.667	8.310	9.921	8,019	8.9832	-9.09%
2018-03-12	0	1.100	1.100	1.110	1.080	1.250	632,000	716,080	1.1330	9.327	9.327	9.412	9.158	10.60	74,533	9.6075	11.11%
2018-03-09	0	0.990	0.990	1.090	0.970	1.120	140,000	149,960	1.0711	8.395	8.395	9.243	8.225	9.497	16,511	9.0827	2.06%
2018-03-08	0	0.970	0.950	1.120	0.960	0.970	36,000	34,840	0.9678	8.225	8.055	9.497	8.140	8.225	4,246	8.2062	0.00%
2018-03-07	0	0.970	0.800	1.120	0.970	0.970	12,000	11,640	0.9700	8.225	6.784	9.497	8.225	8.225	1,415	8.2250	0.00%
2018-03-06	0	0.970	0.700	0.970	-	-	0	0	-	8.225	5.936	8.225	-	-	0	-	-1.02%
2018-03-05	0	0.980	0.850	0.980	0.980	0.980	12,000	11,760	0.9800	8.310	7.207	8.310	8.310	8.310	1,415	8.3098	0.00%
2018-03-02	0	0.980	0.800	0.980	0.900	0.980	24,000	23,200	0.9667	8.310	6.784	8.310	7.631	8.310	2,830	8.1968	3.16%
2018-03-01	0	0.950	0.700	0.950	-	-	0	0	-	8.055	5.936	8.055	-	-	0	-	0.00%
2018-02-28	0	0.950	0.800	0.950	0.950	0.950	20,000	19,000	0.9500	8.055	6.784	8.055	8.055	8.055	2,359	8.0554	0.00%
2018-02-27	0	0.950	0.890	0.950	0.950	0.950	8,000	7,600	0.9500	8.055	7.547	8.055	8.055	8.055	943	8.0554	-1.04%
2018-02-26	0	0.960	0.890	0.960	-	-	0	0	-	8.140	7.547	8.140	-	-	0	-	-2.04%
2018-02-23	0	0.980	0.890	0.980	0.970	0.980	60,000	58,720	0.9787	8.310	7.547	8.310	8.225	8.310	7,076	8.2985	0.00%
2018-02-22	0	0.980	0.920	0.990	0.980	0.980	32,000	31,360	0.9800	8.310	7.801	8.395	8.310	8.310	3,774	8.3098	-1.01%
2018-02-21	0	0.990	0.730	1.110	-	-	0	0	-	8.395	6.190	9.412	-	-	0	-	0.00%
2018-02-20	0	0.990	0.900	1.130	-	-	0	0	-	8.395	7.631	9.582	-	-	0	-	0.00%
2018-02-15	0	0.990	0.910	1.100	-	-	0	0	-	8.395	7.716	9.327	-	-	0	-	0.00%
2018-02-14	0	0.990	0.910	1.130	0.990	0.990	60,000	59,400	0.9900	8.395	7.716	9.582	8.395	8.395	7,076	8.3946	0.00%
2018-02-13	0	0.990	0.890	0.990	-	-	0	0	-	8.395	7.547	8.395	-	-	0	-	0.00%
2018-02-12	0	0.990	0.920	0.990	0.880	0.990	160,000	150,080	0.9380	8.395	7.801	8.395	7.462	8.395	18,869	7.9537	6.45%
2018-02-09	0	0.930	0.900	1.130	0.900	0.930	136,000	125,240	0.9209	7.886	7.631	9.582	7.631	7.886	16,039	7.8085	0.00%
2018-02-08	0	0.930	0.900	1.000	-	-	0	0	-	7.886	7.631	8.479	-	-	0	-	0.00%
2018-02-07	0	0.930	0.850	0.930	0.930	0.940	48,000	44,760	0.9325	7.886	7.207	7.886	7.886	7.971	5,661	7.9071	-3.12%
2018-02-06	0	0.960	0.930	0.960	0.960	0.980	24,000	23,200	0.9667	8.140	7.886	8.140	8.140	8.310	2,830	8.1968	-3.03%
2018-02-05	0	0.990	0.980	0.990	0.990	0.990	148,000	146,520	0.9900	8.395	8.310	8.395	8.395	8.395	17,454	8.3946	-1.98%
2018-02-02	0	1.010	0.980	1.100	-	-	0	0	-	8.564	8.310	9.327	-	-	0	-	0.00%
2018-02-01	0	1.010	1.000	1.270	1.010	1.010	24,000	24,240	1.0100	8.564	8.479	10.77	8.564	8.564	2,830	8.5642	1.00%
2018-01-31	0	1.000	1.000	1.150	-	-	0	0	-	8.479	8.479	9.751	-	-	0	-	0.00%
2018-01-30	0	1.000	1.000	1.100	1.000	1.010	60,000	60,120	1.0020	8.479	8.479	9.327	8.479	8.564	7,076	8.4964	-0.99%
2018-01-29	0	1.010	1.010	1.090	1.000	1.000	8,000	8,000	1.0000	8.564	8.564	9.243	8.479	8.479	943	8.4794	2.02%
2018-01-26	0	0.990	0.990	1.030	0.960	0.980	164,000	158,360	0.9656	8.395	8.395	8.734	8.140	8.310	19,341	8.1878	1.02%
2018-01-25	0	0.980	0.880	0.990	0.980	1.010	240,000	239,720	0.9988	8.310	7.462	8.395	8.310	8.564	28,304	8.4695	-2.97%
2018-01-24	0	1.010	0.990	1.010	1.020	1.050	148,000	153,480	1.0370	8.564	8.395	8.564	8.649	8.903	17,454	8.7934	-6.48%
2018-01-23	0	1.080	1.040	1.080	1.080	1.090	60,000	65,360	1.0893	9.158	8.819	9.158	9.158	9.243	7,076	9.2369	-0.92%
2018-01-22	0	1.090	1.090	1.160	1.090	1.090	8,000	8,720	1.0900	9.243	9.243	9.836	9.243	9.243	943	9.2426	0.00%
2018-01-19	0	1.090	1.090	1.150	1.090	1.160	46,000	50,340	1.0943	9.243	9.243	9.751	9.243	9.836	5,425	9.2794	0.00%
2018-01-18	0	1.090	1.060	1.100	1.080	1.160	184,000	201,040	1.0926	9.243	8.988	9.327	9.158	9.836	21,700	9.2647	1.87%
2018-01-17	0	1.070	1.070	1.130	1.070	1.070	8,000	8,560	1.0700	9.073	9.073	9.582	9.073	9.073	943	9.0730	-6.96%
2018-01-16	0	1.150	1.080	1.150	-	-	0	0	-	9.751	9.158	9.751	-	-	0	-	-0.86%
2018-01-15	0	1.160	1.090	1.160	1.080	1.170	252,000	278,360	1.1046	9.836	9.243	9.836	9.158	9.921	29,719	9.3664	-0.85%
2018-01-12	0	1.170	1.170	1.190	-	-	0	0	-	9.921	9.921	10.09	-	-	0	-	1.74%
2018-01-11	0	1.150	1.100	1.150	1.150	1.150	4,000	4,600	1.1500	9.751	9.327	9.751	9.751	9.751	472	9.7513	0.00%
2018-01-10	0	1.150	1.150	1.220	1.140	1.140	12,000	13,680	1.1400	9.751	9.751	10.34	9.667	9.667	1,415	9.6665	-3.36%
2018-01-09	0	1.190	1.120	1.190	1.150	1.190	180,000	210,360	1.1687	10.09	9.497	10.09	9.751	10.09	21,228	9.9096	1.71%
2018-01-08	0	1.170	1.080	1.190	1.160	1.260	96,000	117,440	1.2233	9.921	9.158	10.09	9.836	10.68	11,322	10.373	-1.68%
2018-01-05	0	1.190	1.130	1.190	1.150	1.190	84,000	96,760	1.1519	10.09	9.582	10.09	9.751	10.09	9,906	9.7675	1.71%
2018-01-04	0	1.170	1.150	1.180	1.170	1.180	60,000	70,720	1.1787	9.921	9.751	10.01	9.921	10.01	7,076	9.9944	0.86%
2018-01-03	0	1.160	1.160	1.190	1.160	1.200	72,000	84,960	1.1800	9.836	9.836	10.09	9.836	10.18	8,491	10.006	-0.85%
2018-01-02	0	1.170	1.170	1.220	1.170	1.200	60,000	71,080	1.1847	9.921	9.921	10.34	9.921	10.18	7,076	10.045	-1.68%
2017-12-29	0	1.190	1.140	1.190	1.100	1.200	168,000	188,200	1.1202	10.09	9.667	10.09	9.327	10.18	19,813	9.4990	0.85%
2017-12-28	0	1.180	1.160	1.200	1.180	1.180	20,000	23,600	1.1800	10.01	9.836	10.18	10.01	10.01	2,359	10.006	0.00%
2017-12-27	0	1.180	1.160	1.240	1.160	1.300	528,000	644,640	1.2209	10.01	9.836	10.51	9.836	11.02	62,268	10.353	-8.53%
2017-12-22	0	1.290	1.190	1.300	1.200	1.290	276,000	333,360	1.2078	10.94	10.09	11.02	10.18	10.94	32,549	10.242	6.61%
2017-12-21	0	1.210	1.190	1.210	1.190	1.250	844,000	1,017,560	1.2056	10.26	10.09	10.26	10.09	10.60	99,535	10.223	-5.47%
2017-12-20	0	1.280	1.280	1.290	1.170	1.490	1,560,000	2,004,080	1.2847	10.85	10.85	10.94	9.921	12.63	183,975	10.893	-14.67%
2017-12-19	0	1.500	1.400	1.500	1.490	1.650	344,000	534,000	1.5523	12.72	11.87	12.72	12.63	13.99	40,569	13.163	-10.71%
2017-12-18	0	1.680	1.650	1.680	1.650	1.680	616,000	1,034,040	1.6786	14.25	13.99	14.25	13.99	14.25	72,647	14.234	-0.59%
2017-12-15	0	1.690	1.660	1.690	1.660	1.730	116,000	199,080	1.7162	14.33	14.08	14.33	14.08	14.67	13,680	14.552	-2.31%
2017-12-14	0	1.730	1.690	1.750	1.720	1.730	52,000	89,640	1.7238	14.67	14.33	14.84	14.58	14.67	6,133	14.617	0.58%
2017-12-13	0	1.720	1.690	1.720	1.730	1.730	44,000	76,120	1.7300	14.58	14.33	14.58	14.67	14.67	5,189	14.669	-0.58%
2017-12-12	0	1.730	1.690	1.730	1.740	1.750	56,000	97,920	1.7486	14.67	14.33	14.67	14.75	14.84	6,604	14.827	-1.14%
2017-12-11	0	1.750	1.700	1.750	1.740	1.770	164,000	287,440	1.7527	14.84	14.41	14.84	14.75	15.01	19,341	14.862	4.17%
2017-12-08	0	1.680	1.650	1.710	1.680	1.710	168,000	286,040	1.7026	14.25	13.99	14.50	14.25	14.50	19,813	14.437	-3.45%
2017-12-07	0	1.740	1.650	1.760	1.650	1.780	252,000	429,520	1.7044	14.75	13.99	14.92	13.99	15.09	29,719	14.453	-2.25%
2017-12-06	0	1.780	1.720	1.780	1.680	1.850	312,000	558,640	1.7905	15.09	14.58	15.09	14.25	15.69	36,795	15.182	7.23%
2017-12-05	0	1.660	1.660	1.700	1.650	1.760	308,000	526,960	1.7109	14.08	14.08	14.41	13.99	14.92	36,323	14.508	-6.21%
2017-12-04	0	1.770	1.770	1.790	1.760	1.800	196,000	346,840	1.7696	15.01	15.01	15.18	14.92	15.26	23,115	15.005	-4.32%
2017-12-01	0	1.850	1.850	1.890	1.810	1.850	228,000	419,800	1.8412	15.69	15.69	16.03	15.35	15.69	26,889	15.613	2.21%
2017-11-30	0	1.810	1.810	1.850	1.810	1.950	152,000	284,600	1.8724	15.35	15.35	15.69	15.35	16.53	17,926	15.877	-1.63%
2017-11-29	0	1.840	1.800	1.840	1.810	1.900	148,000	273,040	1.8449	15.60	15.26	15.60	15.35	16.11	17,454	15.643	-3.16%
2017-11-28	0	1.900	1.880	1.920	1.890	1.920	116,000	219,680	1.8938	16.11	15.94	16.28	16.03	16.28	13,680	16.058	1.06%
2017-11-27	0	1.880	1.850	1.920	1.850	1.960	412,000	765,800	1.8587	15.94	15.69	16.28	15.69	16.62	48,588	15.761	-4.08%
2017-11-24	0	1.960	1.940	1.980	1.850	1.960	232,000	444,280	1.9150	16.62	16.45	16.79	15.69	16.62	27,360	16.238	-2.97%
2017-11-23	0	2.020	1.960	2.030	1.980	2.050	260,000	520,160	2.0006	17.13	16.62	17.21	16.79	17.38	30,663	16.964	-1.46%
2017-11-22	0	2.050	2.040	2.090	2.040	2.100	836,000	1,740,600	2.0821	17.38	17.30	17.72	17.30	17.81	98,592	17.655	2.50%
2017-11-21	0	2.000	1.970	2.040	1.950	2.050	872,000	1,742,080	1.9978	16.96	16.70	17.30	16.53	17.38	102,837	16.940	-2.44%
2017-11-20	0	2.050	2.020	2.050	1.980	2.180	3,956,000	8,116,120	2.0516	17.38	17.13	17.38	16.79	18.49	466,542	17.396	3.54%
2017-11-17	0	1.980	1.920	1.980	1.770	2.020	3,452,000	6,654,920	1.9278	16.79	16.28	16.79	15.01	17.13	407,104	16.347	4.21%
2017-11-16	0	1.900	1.810	1.900	1.730	1.900	568,000	1,024,680	1.8040	16.11	15.35	16.11	14.67	16.11	66,986	15.297	2.15%
2017-11-15	0	1.860	1.790	1.860	1.520	2.010	5,668,000	10,230,040	1.8049	15.77	15.18	15.77	12.89	17.04	668,443	15.304	-7.46%
2017-11-14	0	2.010	2.000	2.050	2.010	2.180	468,000	974,240	2.0817	17.04	16.96	17.38	17.04	18.49	55,193	17.652	-3.37%
2017-11-13	0	2.080	2.050	2.100	1.930	2.230	4,292,000	9,009,360	2.0991	17.64	17.38	17.81	16.37	18.91	506,167	17.799	8.33%
2017-11-10	0	1.920	1.900	1.920	1.820	2.000	1,908,000	3,605,400	1.8896	16.28	16.11	16.28	15.43	16.96	225,016	16.023	4.35%
2017-11-09	0	1.840	1.800	1.840	1.800	1.850	168,000	303,840	1.8086	15.60	15.26	15.60	15.26	15.69	19,813	15.336	2.79%
2017-11-08	0	1.790	1.770	1.800	1.790	1.800	16,000	28,760	1.7975	15.18	15.01	15.26	15.18	15.26	1,887	15.242	-1.10%
2017-11-07	0	1.810	1.800	1.820	1.740	1.810	100,000	177,360	1.7736	15.35	15.26	15.43	14.75	15.35	11,793	15.039	-2.16%
2017-11-06	0	1.850	1.790	1.850	1.770	1.860	640,000	1,155,360	1.8053	15.69	15.18	15.69	15.01	15.77	75,477	15.307	5.71%
2017-11-03	0	1.750	1.730	1.800	1.730	1.800	108,000	187,800	1.7389	14.84	14.67	15.26	14.67	15.26	12,737	14.745	0.00%
2017-11-02	0	1.750	1.750	1.800	1.740	1.760	152,000	265,960	1.7497	14.84	14.84	15.26	14.75	14.92	17,926	14.837	-4.37%
2017-11-01	0	1.830	1.750	1.830	1.840	1.840	4,000	7,360	1.8400	15.52	14.84	15.52	15.60	15.60	472	15.602	-0.54%
2017-10-31	0	1.840	1.740	1.840	1.740	1.870	284,000	511,040	1.7994	15.60	14.75	15.60	14.75	15.86	33,493	15.258	3.37%
2017-10-30	0	1.780	1.780	1.820	1.780	1.830	60,000	108,320	1.8053	15.09	15.09	15.43	15.09	15.52	7,076	15.308	-2.20%
2017-10-27	0	1.820	1.760	1.820	-	-	0	0	-	15.43	14.92	15.43	-	-	0	-	0.00%
2017-10-26	0	1.820	1.750	1.830	1.750	1.820	252,000	450,120	1.7862	15.43	14.84	15.52	14.84	15.43	29,719	15.146	4.00%
2017-10-25	0	1.750	1.750	1.770	1.750	1.770	192,000	339,040	1.7658	14.84	14.84	15.01	14.84	15.01	22,643	14.973	-1.13%
2017-10-24	0	1.770	1.770	1.830	1.770	1.830	364,000	649,200	1.7835	15.01	15.01	15.52	15.01	15.52	42,928	15.123	-3.28%
2017-10-23	0	1.830	1.800	1.830	1.800	1.890	892,000	1,632,400	1.8300	15.52	15.26	15.52	15.26	16.03	105,196	15.518	1.67%
2017-10-20	0	1.800	1.760	1.800	1.800	1.800	48,000	86,400	1.8000	15.26	14.92	15.26	15.26	15.26	5,661	15.263	2.27%
2017-10-19	0	1.760	1.750	1.770	1.750	1.890	472,000	853,240	1.8077	14.92	14.84	15.01	14.84	16.03	55,664	15.328	-5.88%
2017-10-18	0	1.870	1.790	1.870	1.770	1.890	512,000	928,480	1.8134	15.86	15.18	15.86	15.01	16.03	60,382	15.377	-1.58%
2017-10-17	0	1.900	1.850	1.900	1.850	1.900	304,000	574,160	1.8887	16.11	15.69	16.11	15.69	16.11	35,852	16.015	0.00%
2017-10-16	0	1.900	1.820	1.930	1.810	1.900	812,000	1,530,680	1.8851	16.11	15.43	16.37	15.35	16.11	95,761	15.984	1.06%
2017-10-13	0	1.880	1.800	1.880	1.720	1.890	688,000	1,238,760	1.8005	15.94	15.26	15.94	14.58	16.03	81,138	15.267	4.44%
2017-10-12	0	1.800	1.800	1.820	1.800	1.920	704,000	1,321,680	1.8774	15.26	15.26	15.43	15.26	16.28	83,025	15.919	-4.76%
2017-10-11	0	1.890	1.880	1.930	1.870	1.950	1,348,000	2,558,520	1.8980	16.03	15.94	16.37	15.86	16.53	158,973	16.094	-2.07%
2017-10-10	0	1.930	1.900	1.940	1.800	1.930	1,048,000	1,972,960	1.8826	16.37	16.11	16.45	15.26	16.37	123,593	15.963	4.89%
2017-10-09	0	1.840	1.780	1.840	1.800	1.920	940,000	1,726,360	1.8366	15.60	15.09	15.60	15.26	16.28	110,857	15.573	-3.16%
2017-10-06	0	1.900	1.860	1.900	1.650	1.960	2,600,000	4,661,920	1.7930	16.11	15.77	16.11	13.99	16.62	306,625	15.204	17.28%
2017-10-04	0	1.620	1.620	1.650	1.480	1.640	1,384,000	2,162,200	1.5623	13.74	13.74	13.99	12.55	13.91	163,219	13.247	7.28%
2017-10-03	0	1.510	1.500	1.550	1.400	1.550	1,588,000	2,397,320	1.5096	12.80	12.72	13.14	11.87	13.14	187,277	12.801	3.42%
2017-09-29	0	1.460	1.410	1.460	1.290	1.460	1,364,000	1,905,800	1.3972	12.38	11.96	12.38	10.94	12.38	160,860	11.848	8.15%
2017-09-28	0	1.350	1.320	1.350	1.320	1.400	780,000	1,053,600	1.3508	11.45	11.19	11.45	11.19	11.87	91,988	11.454	2.27%
2017-09-27	0	1.320	1.270	1.320	1.230	1.330	972,000	1,225,200	1.2605	11.19	10.77	11.19	10.43	11.28	114,631	10.688	2.33%
2017-09-26	0	1.290	1.270	1.290	1.230	1.340	646,000	811,520	1.2562	10.94	10.77	10.94	10.43	11.36	76,185	10.652	0.78%
2017-09-25	0	1.280	1.260	1.290	1.220	1.370	1,084,000	1,401,400	1.2928	10.85	10.68	10.94	10.34	11.62	127,839	10.962	-3.76%
2017-09-22	0	1.330	1.330	1.350	1.270	1.410	1,000,000	1,332,360	1.3324	11.28	11.28	11.45	10.77	11.96	117,933	11.298	-2.21%
2017-09-21	0	1.360	1.360	1.390	1.360	1.550	1,716,000	2,468,520	1.4385	11.53	11.53	11.79	11.53	13.14	202,373	12.198	-5.56%
2017-09-20	0	1.440	1.430	1.440	1.200	1.480	4,168,000	5,651,360	1.3559	12.21	12.13	12.21	10.18	12.55	491,544	11.497	25.22%
2017-09-19	0	1.150	1.150	1.190	1.030	1.350	1,764,000	2,048,920	1.1615	9.751	9.751	10.09	8.734	11.45	208,033	9.8490	11.65%
2017-09-18	0	1.030	1.010	1.030	1.010	1.050	468,000	484,040	1.0343	8.734	8.564	8.734	8.564	8.903	55,193	8.7700	1.98%
2017-09-15	0	1.010	0.970	1.010	1.000	1.030	348,000	355,400	1.0213	8.564	8.225	8.564	8.479	8.734	41,041	8.6597	6.32%
2017-09-14	0	0.950	0.950	0.960	0.900	1.010	440,000	418,800	0.9518	8.055	8.055	8.140	7.631	8.564	51,890	8.0709	-6.86%
2017-09-13	0	1.020	1.010	1.030	1.020	1.030	192,000	196,560	1.0238	8.649	8.564	8.734	8.649	8.734	22,643	8.6808	0.00%
2017-09-12	0	1.020	1.000	1.030	0.990	1.030	328,000	336,000	1.0244	8.649	8.479	8.734	8.395	8.734	38,682	8.6862	-0.97%
2017-09-11	0	1.030	1.000	1.030	1.010	1.030	164,000	168,120	1.0251	8.734	8.479	8.734	8.564	8.734	19,341	8.6924	0.98%
2017-09-08	0	1.020	1.010	1.030	0.950	1.040	308,000	314,320	1.0205	8.649	8.564	8.734	8.055	8.819	36,323	8.6534	-1.92%
2017-09-07	0	1.040	1.010	1.040	0.960	1.090	1,120,000	1,173,720	1.0480	8.819	8.564	8.819	8.140	9.243	132,085	8.8861	8.33%
2017-09-06	0	0.960	0.960	1.020	0.960	1.000	232,000	226,360	0.9757	8.140	8.140	8.649	8.140	8.479	27,360	8.2733	-2.04%
2017-09-05	0	0.980	0.980	1.030	0.960	0.960	40,000	38,400	0.9600	8.310	8.310	8.734	8.140	8.140	4,717	8.1402	-1.01%
2017-09-04	0	0.990	0.980	1.010	0.990	1.050	1,008,000	1,032,880	1.0247	8.395	8.310	8.564	8.395	8.903	118,876	8.6887	0.00%
2017-09-01	0	0.990	0.990	1.020	0.970	1.080	1,849,960	1,917,879	1.0367	8.395	8.395	8.649	8.225	9.158	218,171	8.7907	-3.88%
2017-08-31	0	1.030	1.020	1.030	0.990	1.060	980,000	1,012,800	1.0335	8.734	8.649	8.734	8.395	8.988	115,574	8.7632	6.19%
2017-08-30	0	0.970	0.970	0.980	0.950	0.980	384,000	371,320	0.9670	8.225	8.225	8.310	8.055	8.310	45,286	8.1994	-1.02%
2017-08-29	0	0.980	0.930	0.980	0.980	1.000	40,000	39,600	0.9900	8.310	7.886	8.310	8.310	8.479	4,717	8.3946	5.38%
2017-08-28	0	0.930	0.930	0.980	0.930	0.990	56,000	54,480	0.9729	7.886	7.886	8.310	7.886	8.395	6,604	8.2493	3.33%
2017-08-25	0	0.900	0.900	0.970	0.900	0.910	16,000	14,520	0.9075	7.631	7.631	8.225	7.631	7.716	1,887	7.6951	-1.10%
2017-08-24	0	0.910	0.910	0.970	0.910	0.930	80,000	74,160	0.9270	7.716	7.716	8.225	7.716	7.886	9,435	7.8604	0.00%
2017-08-22	0	0.910	0.910	0.980	0.910	0.920	120,000	109,240	0.9103	7.716	7.716	8.310	7.716	7.801	14,152	7.7191	0.00%
2017-08-21	0	0.910	0.910	0.980	-	-	0	0	-	7.716	7.716	8.310	-	-	0	-	0.00%
2017-08-18	0	0.910	0.910	0.980	0.900	0.990	20,000	18,400	0.9200	7.716	7.716	8.310	7.631	8.395	2,359	7.8011	-4.21%
2017-08-17	0	0.950	0.930	0.950	-	-	0	0	-	8.055	7.886	8.055	-	-	0	-	0.00%
2017-08-16	0	0.950	0.940	1.000	-	-	0	0	-	8.055	7.971	8.479	-	-	0	-	0.00%
2017-08-15	0	0.950	0.950	0.980	0.940	1.030	264,000	260,320	0.9861	8.055	8.055	8.310	7.971	8.734	31,134	8.3612	-1.04%
2017-08-14	0	0.960	0.960	1.000	0.910	0.990	116,000	112,440	0.9693	8.140	8.140	8.479	7.716	8.395	13,680	8.2192	5.49%
2017-08-11	0	0.910	0.880	0.910	-	-	0	0	-	7.716	7.462	7.716	-	-	0	-	0.00%
2017-08-10	0	0.910	0.910	0.920	0.910	0.930	120,000	109,800	0.9150	7.716	7.716	7.801	7.716	7.886	14,152	7.7587	-7.14%
2017-08-09	0	0.980	0.930	0.980	0.920	0.990	72,000	69,480	0.9650	8.310	7.886	8.310	7.801	8.395	8,491	8.1826	2.08%
2017-08-08	0	0.960	0.960	1.000	0.960	1.000	308,000	300,480	0.9756	8.140	8.140	8.479	8.140	8.479	36,323	8.2724	1.05%
2017-08-07	0	0.950	0.900	0.950	-	-	0	0	-	8.055	7.631	8.055	-	-	0	-	0.00%
2017-08-04	0	0.950	0.860	0.950	0.890	0.950	88,000	80,400	0.9136	8.055	7.292	8.055	7.547	8.055	10,378	7.7471	5.56%
2017-08-03	0	0.900	0.860	0.900	-	-	0	0	-	7.631	7.292	7.631	-	-	0	-	0.00%
2017-08-02	0	0.900	0.860	0.900	-	-	0	0	-	7.631	7.292	7.631	-	-	0	-	-1.10%
2017-08-01	0	0.910	0.860	0.910	0.910	0.910	104,000	94,640	0.9100	7.716	7.292	7.716	7.716	7.716	12,265	7.7163	0.00%
2017-07-31	0	0.910	0.870	0.910	0.910	0.940	52,000	48,160	0.9262	7.716	7.377	7.716	7.716	7.971	6,133	7.8532	1.11%
2017-07-28	0	0.900	0.900	0.920	0.820	0.890	36,000	30,560	0.8489	7.631	7.631	7.801	6.953	7.547	4,246	7.1981	-4.26%
2017-07-27	0	0.940	0.780	0.950	0.940	0.940	12,000	11,280	0.9400	7.971	6.614	8.055	7.971	7.971	1,415	7.9706	2.17%
2017-07-26	0	0.920	0.900	0.940	-	-	0	0	-	7.801	7.631	7.971	-	-	0	-	0.00%
2017-07-25	0	0.920	0.900	0.950	0.920	0.930	92,000	84,760	0.9213	7.801	7.631	8.055	7.801	7.886	10,850	7.8121	-3.16%
2017-07-24	0	0.950	0.910	0.970	0.910	0.950	120,000	112,400	0.9367	8.055	7.716	8.225	7.716	8.055	14,152	7.9424	-2.06%
2017-07-21	0	0.970	0.900	0.970	0.860	0.990	140,000	131,800	0.9414	8.225	7.631	8.225	7.292	8.395	16,511	7.9828	10.23%
2017-07-20	0	0.880	0.840	0.890	0.780	0.880	44,000	34,720	0.7891	7.462	7.123	7.547	6.614	7.462	5,189	6.6910	-3.30%
2017-07-19	0	0.910	0.780	0.910	0.900	0.910	400,000	363,920	0.9098	7.716	6.614	7.716	7.631	7.716	47,173	7.7146	0.00%
2017-07-18	0	0.910	0.780	0.910	0.900	0.910	12,000	10,840	0.9033	7.716	6.614	7.716	7.631	7.716	1,415	7.6597	-1.09%
2017-07-17	0	0.920	0.870	0.920	0.870	0.940	88,000	80,160	0.9109	7.801	7.377	7.801	7.377	7.971	10,378	7.7240	5.75%
2017-07-14	0	0.870	0.750	0.880	-	-	0	0	-	7.377	6.360	7.462	-	-	0	-	0.00%
2017-07-13	0	0.870	0.760	0.880	0.870	0.870	4,000	3,480	0.8700	7.377	6.444	7.462	7.377	7.377	472	7.3771	1.16%
2017-07-12	0	0.860	0.850	0.890	0.820	0.860	428,000	363,720	0.8498	7.292	7.207	7.547	6.953	7.292	50,475	7.2059	3.61%
2017-07-11	0	0.830	0.820	0.830	0.720	0.830	36,000	26,480	0.7356	7.038	6.953	7.038	6.105	7.038	4,246	6.2371	12.16%
2017-07-10	0	0.740	0.700	0.740	0.740	0.750	44,000	32,600	0.7409	6.275	5.936	6.275	6.275	6.360	5,189	6.2825	-2.63%
2017-07-07	0	0.760	0.750	0.800	-	-	0	0	-	6.444	6.360	6.784	-	-	0	-	0.00%
2017-07-06	0	0.760	0.750	0.810	0.760	0.760	40,000	30,400	0.7600	6.444	6.360	6.868	6.444	6.444	4,717	6.4444	0.00%
2017-07-05	0	0.760	0.710	0.800	-	-	0	0	-	6.444	6.020	6.784	-	-	0	-	0.00%
2017-07-04	0	0.760	0.710	0.800	0.750	0.760	140,000	105,440	0.7531	6.444	6.020	6.784	6.360	6.444	16,511	6.3862	5.56%
2017-07-03	0	0.720	0.720	0.760	0.700	0.730	36,000	25,960	0.7211	6.105	6.105	6.444	5.936	6.190	4,246	6.1146	-1.37%
2017-06-30	0	0.730	0.730	0.760	0.700	0.800	140,000	104,800	0.7486	6.190	6.190	6.444	5.936	6.784	16,511	6.3474	-8.75%
2017-06-29	0	0.800	0.790	0.800	0.740	0.800	240,000	185,360	0.7723	6.784	6.699	6.784	6.275	6.784	28,304	6.5489	6.67%
2017-06-28	0	0.750	0.750	0.810	0.740	0.760	448,000	334,680	0.7471	6.360	6.360	6.868	6.275	6.444	52,834	6.3346	-3.85%
2017-06-27	0	0.780	0.750	0.790	0.740	0.820	376,000	291,600	0.7755	6.614	6.360	6.699	6.275	6.953	44,343	6.5761	-11.36%
2017-06-26	0	0.880	0.830	0.890	0.880	0.880	16,000	14,080	0.8800	7.462	7.038	7.547	7.462	7.462	1,887	7.4619	2.33%
2017-06-23	0	0.860	0.830	0.880	0.820	0.870	172,000	145,120	0.8437	7.292	7.038	7.462	6.953	7.377	20,284	7.1543	0.00%
2017-06-22	0	0.860	0.860	0.890	0.860	0.880	92,000	80,880	0.8791	7.292	7.292	7.547	7.292	7.462	10,850	7.4545	-7.53%
2017-06-21	0	0.930	0.880	0.930	-	-	0	0	-	7.886	7.462	7.886	-	-	0	-	0.00%
2017-06-20	0	0.930	0.900	0.930	0.880	0.940	372,000	336,640	0.9049	7.886	7.631	7.886	7.462	7.971	43,871	7.6734	0.00%
2017-06-19	0	0.930	0.850	0.930	0.920	0.980	424,000	400,800	0.9453	7.886	7.207	7.886	7.801	8.310	50,003	8.0154	-6.06%
2017-06-16	0	0.990	0.960	1.010	0.960	0.990	16,000	15,520	0.9700	8.395	8.140	8.564	8.140	8.395	1,887	8.2250	1.02%
2017-06-15	0	0.980	0.960	0.980	0.960	0.980	48,000	46,560	0.9700	8.310	8.140	8.310	8.140	8.310	5,661	8.2250	0.00%
2017-06-14	0	0.980	0.980	0.990	0.980	0.980	84,000	82,320	0.9800	8.310	8.310	8.395	8.310	8.310	9,906	8.3098	-1.01%
2017-06-13	0	0.990	0.990	1.000	0.990	1.000	164,000	163,400	0.9963	8.395	8.395	8.479	8.395	8.479	19,341	8.4484	-1.98%
2017-06-12	0	1.010	0.980	1.010	0.980	1.010	108,000	106,760	0.9885	8.564	8.310	8.564	8.310	8.564	12,737	8.3821	2.02%
2017-06-09	0	0.990	0.990	1.000	0.990	0.990	40,000	39,600	0.9900	8.395	8.395	8.479	8.395	8.395	4,717	8.3946	-1.00%
2017-06-08	0	1.000	0.990	1.000	1.000	1.000	84,000	84,000	1.0000	8.479	8.395	8.479	8.479	8.479	9,906	8.4794	1.01%
2017-06-07	0	0.990	0.990	1.000	0.990	1.000	40,000	39,640	0.9910	8.395	8.395	8.479	8.395	8.479	4,717	8.4031	-1.00%
2017-06-06	0	1.000	0.990	1.010	1.000	1.000	88,000	88,000	1.0000	8.479	8.395	8.564	8.479	8.479	10,378	8.4794	1.01%
2017-06-05	0	0.990	0.990	1.010	0.990	1.000	136,000	134,720	0.9906	8.395	8.395	8.564	8.395	8.479	16,039	8.3996	-1.98%
2017-06-02	0	1.010	0.990	1.020	0.990	1.010	196,000	196,640	1.0033	8.564	8.395	8.649	8.395	8.564	23,115	8.5071	1.00%
2017-06-01	0	1.000	1.000	1.010	1.000	1.000	56,000	56,000	1.0000	8.479	8.479	8.564	8.479	8.479	6,604	8.4794	0.00%
2017-05-31	0	1.000	0.990	1.000	1.000	1.000	108,000	108,000	1.0000	8.479	8.395	8.479	8.479	8.479	12,737	8.4794	-1.96%
2017-05-29	0	1.020	1.000	1.020	-	-	0	0	-	8.649	8.479	8.649	-	-	0	-	0.00%
2017-05-26	0	1.020	1.000	1.020	1.000	1.020	68,000	68,080	1.0012	8.649	8.479	8.649	8.479	8.649	8,019	8.4894	0.99%
2017-05-25	0	1.010	0.990	1.010	1.000	1.010	48,000	48,240	1.0050	8.564	8.395	8.564	8.479	8.564	5,661	8.5218	-1.94%
2017-05-24	0	1.030	0.990	1.030	1.000	1.030	104,000	104,120	1.0012	8.734	8.395	8.734	8.479	8.734	12,265	8.4892	3.00%
2017-05-23	0	1.000	0.990	1.020	0.990	1.020	216,000	215,000	0.9954	8.479	8.395	8.649	8.395	8.649	25,473	8.4402	1.01%
2017-05-22	0	0.990	0.960	0.990	0.980	1.000	108,000	106,080	0.9822	8.395	8.140	8.395	8.310	8.479	12,737	8.3287	0.00%
2017-05-19	0	0.990	0.990	1.000	-	-	0	0	-	8.395	8.395	8.479	-	-	0	-	1.02%
2017-05-18	0	0.980	0.980	0.990	0.980	0.990	176,000	174,080	0.9891	8.310	8.310	8.395	8.310	8.395	20,756	8.3869	0.00%
2017-05-17	0	0.980	0.980	1.000	0.980	0.980	116,000	113,680	0.9800	8.310	8.310	8.479	8.310	8.310	13,680	8.3098	0.00%
2017-05-16	0	0.980	0.970	1.000	0.980	1.000	228,000	223,840	0.9818	8.310	8.225	8.479	8.310	8.479	26,889	8.3247	-1.01%
2017-05-15	0	0.990	0.980	1.000	0.990	0.990	46,000	45,520	0.9896	8.395	8.310	8.479	8.395	8.395	5,425	8.3909	-1.98%
2017-05-12	0	1.010	1.000	1.010	1.010	1.010	28,000	28,280	1.0100	8.564	8.479	8.564	8.564	8.564	3,302	8.5642	2.02%
2017-05-11	0	0.990	0.990	1.000	0.980	0.990	48,000	47,360	0.9867	8.395	8.395	8.479	8.310	8.395	5,661	8.3664	-2.94%
2017-05-10	0	1.020	0.980	1.030	0.990	1.020	240,000	238,520	0.9938	8.649	8.310	8.734	8.395	8.649	28,304	8.4271	-1.92%
2017-05-09	0	1.040	1.000	1.040	1.000	1.040	116,000	118,280	1.0197	8.819	8.479	8.819	8.479	8.819	13,680	8.6461	0.97%
2017-05-08	0	1.030	1.010	1.030	1.030	1.060	132,000	137,800	1.0439	8.734	8.564	8.734	8.734	8.988	15,567	8.8520	0.98%
2017-05-05	0	1.020	0.990	1.020	1.000	1.020	212,000	212,080	1.0004	8.649	8.395	8.649	8.479	8.649	25,002	8.4826	-0.97%
2017-05-04	0	1.030	1.010	1.030	1.030	1.030	4,000	4,120	1.0300	8.734	8.564	8.734	8.734	8.734	472	8.7338	1.98%
2017-05-02	0	1.010	1.000	1.020	-	-	0	0	-	8.564	8.479	8.649	-	-	0	-	0.00%
2017-04-28	0	1.010	1.000	1.080	-	-	0	0	-	8.564	8.479	9.158	-	-	0	-	0.00%
2017-04-27	0	1.010	1.000	1.020	1.000	1.010	232,000	233,320	1.0057	8.564	8.479	8.649	8.479	8.564	27,360	8.5277	0.00%
2017-04-26	0	1.010	1.010	1.020	1.000	1.010	164,000	164,840	1.0051	8.564	8.564	8.649	8.479	8.564	19,341	8.5228	-1.94%
2017-04-25	0	1.030	0.990	1.060	0.990	1.030	32,000	31,840	0.9950	8.734	8.395	8.988	8.395	8.734	3,774	8.4370	4.04%
2017-04-24	0	0.990	0.990	1.000	0.990	1.000	16,000	16,000	1.0000	8.395	8.395	8.479	8.395	8.479	1,887	8.4794	-2.94%
2017-04-21	0	1.020	0.980	1.030	0.990	1.020	40,000	39,720	0.9930	8.649	8.310	8.734	8.395	8.649	4,717	8.4201	0.00%
2017-04-20	0	1.020	0.990	1.020	1.000	1.040	80,000	81,520	1.0190	8.649	8.395	8.649	8.479	8.819	9,435	8.6405	2.00%
2017-04-19	0	1.000	0.980	1.000	0.980	1.000	36,000	35,400	0.9833	8.479	8.310	8.479	8.310	8.479	4,246	8.3381	-0.99%
2017-04-18	0	1.010	0.990	1.020	0.980	1.010	80,000	79,080	0.9885	8.564	8.395	8.649	8.310	8.564	9,435	8.3819	0.00%
2017-04-13	0	1.010	0.990	1.020	1.000	1.010	12,000	12,040	1.0033	8.564	8.395	8.649	8.479	8.564	1,415	8.5077	-2.88%
2017-04-12	0	1.040	0.990	1.040	0.990	1.040	316,000	316,080	1.0003	8.819	8.395	8.819	8.395	8.819	37,267	8.4816	0.00%
2017-04-11	0	1.040	1.000	1.040	1.000	1.040	44,000	45,000	1.0227	8.819	8.479	8.819	8.479	8.819	5,189	8.6721	0.00%
2017-04-10	0	1.040	1.020	1.040	1.020	1.060	52,000	54,360	1.0454	8.819	8.649	8.819	8.649	8.988	6,133	8.8642	-0.95%
2017-04-07	0	1.050	1.020	1.050	1.020	1.050	100,000	103,200	1.0320	8.903	8.649	8.903	8.649	8.903	11,793	8.7508	-2.78%
2017-04-06	0	1.080	1.050	1.080	1.070	1.110	20,000	21,720	1.0860	9.158	8.903	9.158	9.073	9.412	2,359	9.2086	4.85%
2017-04-05	0	1.030	1.030	1.050	1.030	1.060	196,000	206,080	1.0514	8.734	8.734	8.903	8.734	8.988	23,115	8.9155	0.00%
2017-04-03	0	1.030	1.000	1.040	1.000	1.030	220,000	220,160	1.0007	8.734	8.479	8.819	8.479	8.734	25,945	8.4856	0.98%
2017-03-31	0	1.020	1.000	1.020	1.020	1.020	32,000	32,640	1.0200	8.649	8.479	8.649	8.649	8.649	3,774	8.6490	0.00%
2017-03-30	0	1.020	1.000	1.020	1.010	1.060	188,000	193,200	1.0277	8.649	8.479	8.649	8.564	8.988	22,171	8.7139	-1.92%
2017-03-29	0	1.040	1.020	1.040	1.010	1.040	36,000	36,760	1.0211	8.819	8.649	8.819	8.564	8.819	4,246	8.6584	1.96%
2017-03-28	0	1.020	1.010	1.030	1.010	1.020	80,000	81,320	1.0165	8.649	8.564	8.734	8.564	8.649	9,435	8.6193	-0.97%
2017-03-27	0	1.030	1.020	1.030	1.020	1.060	162,000	170,440	1.0521	8.734	8.649	8.734	8.649	8.988	19,105	8.9212	-1.90%
2017-03-24	0	1.050	1.020	1.050	1.020	1.050	108,000	110,560	1.0237	8.903	8.649	8.903	8.649	8.903	12,737	8.6804	0.00%
2017-03-23	0	1.050	1.050	1.060	1.000	1.060	456,000	469,040	1.0286	8.903	8.903	8.988	8.479	8.988	53,777	8.7219	-3.67%
2017-03-22	0	1.090	1.040	1.110	1.040	1.090	76,000	81,160	1.0679	9.243	8.819	9.412	8.819	9.243	8,963	9.0551	-2.68%
2017-03-21	0	1.120	1.060	1.120	1.050	1.120	96,000	103,120	1.0742	9.497	8.988	9.497	8.903	9.497	11,322	9.1083	1.82%
2017-03-20	0	1.100	1.100	1.130	1.080	1.200	520,000	588,640	1.1320	9.327	9.327	9.582	9.158	10.18	61,325	9.5987	3.77%
2017-03-17	0	1.060	1.050	1.060	1.050	1.090	112,000	119,080	1.0632	8.988	8.903	8.988	8.903	9.243	13,208	9.0154	-2.75%
2017-03-16	0	1.090	1.070	1.090	1.000	1.160	2,084,000	2,153,640	1.0334	9.243	9.073	9.243	8.479	9.836	245,772	8.7628	6.86%
2017-03-15	0	1.020	1.000	1.020	1.000	1.020	120,000	120,280	1.0023	8.649	8.479	8.649	8.479	8.649	14,152	8.4992	2.00%
2017-03-14	0	1.000	1.000	1.010	1.000	1.020	92,000	92,440	1.0048	8.479	8.479	8.564	8.479	8.649	10,850	8.5200	-1.96%
2017-03-13	0	1.020	1.010	1.020	0.970	1.020	100,000	100,400	1.0040	8.649	8.564	8.649	8.225	8.649	11,793	8.5133	-0.97%
2017-03-10	0	1.030	1.000	1.030	0.980	1.030	80,000	80,280	1.0035	8.734	8.479	8.734	8.310	8.734	9,435	8.5091	0.00%
2017-03-09	0	1.030	1.000	1.030	0.990	1.040	132,000	132,920	1.0070	8.734	8.479	8.734	8.395	8.819	15,567	8.5385	-0.96%
2017-03-08	0	1.040	1.010	1.040	-	-	0	0	-	8.819	8.564	8.819	-	-	0	-	0.00%
2017-03-07	0	1.040	1.020	1.040	1.000	1.040	160,000	160,160	1.0010	8.819	8.649	8.819	8.479	8.819	18,869	8.4879	-0.95%
2017-03-06	0	1.050	0.990	1.050	0.980	1.050	264,000	268,000	1.0152	8.903	8.395	8.903	8.310	8.903	31,134	8.6079	-1.87%
2017-03-03	0	1.070	1.040	1.070	1.030	1.070	60,000	63,480	1.0580	9.073	8.819	9.073	8.734	9.073	7,076	8.9712	-0.93%
2017-03-02	0	1.080	1.040	1.080	1.020	1.080	288,000	297,120	1.0317	9.158	8.819	9.158	8.649	9.158	33,965	8.7479	0.00%
2017-03-01	0	1.080	1.040	1.080	1.100	1.100	4,000	4,400	1.1000	9.158	8.819	9.158	9.327	9.327	472	9.3274	-1.82%
2017-02-28	0	1.100	1.050	1.110	1.030	1.110	132,000	140,720	1.0661	9.327	8.903	9.412	8.734	9.412	15,567	9.0396	2.80%
2017-02-27	0	1.070	1.080	1.100	1.030	1.120	128,000	136,760	1.0684	9.073	9.158	9.327	8.734	9.497	15,095	9.0597	-4.46%
2017-02-24	0	1.120	1.080	1.120	1.050	1.120	288,000	310,880	1.0794	9.497	9.158	9.497	8.903	9.497	33,965	9.1531	0.90%
2017-02-23	0	1.110	1.090	1.110	1.060	1.130	144,000	158,200	1.0986	9.412	9.243	9.412	8.988	9.582	16,982	9.3156	-2.63%
2017-02-22	0	1.140	1.100	1.140	1.050	1.160	328,000	363,880	1.1094	9.667	9.327	9.667	8.903	9.836	38,682	9.4070	-2.56%
2017-02-21	0	1.170	1.140	1.180	1.120	1.270	1,144,000	1,336,480	1.1683	9.921	9.667	10.01	9.497	10.77	134,915	9.9061	-2.50%
2017-02-20	0	1.200	1.210	1.230	1.010	1.290	3,096,000	3,734,840	1.2063	10.18	10.26	10.43	8.564	10.94	365,120	10.229	17.65%
2017-02-17	0	1.020	1.000	1.020	1.020	1.030	212,000	217,280	1.0249	8.649	8.479	8.649	8.649	8.734	25,002	8.6906	0.00%
2017-02-16	0	1.020	1.000	1.020	1.000	1.030	160,000	161,720	1.0108	8.649	8.479	8.649	8.479	8.734	18,869	8.5706	0.99%
2017-02-15	0	1.010	1.000	1.010	0.990	1.020	448,000	449,320	1.0029	8.564	8.479	8.564	8.395	8.649	52,834	8.5044	-0.98%
2017-02-14	0	1.020	1.000	1.020	1.000	1.020	144,000	144,640	1.0044	8.649	8.479	8.649	8.479	8.649	16,982	8.5171	0.00%
2017-02-13	0	1.020	1.000	1.030	1.000	1.020	284,000	285,440	1.0051	8.649	8.479	8.734	8.479	8.649	33,493	8.5224	0.00%
2017-02-10	0	1.020	1.000	1.020	1.000	1.020	112,000	112,080	1.0007	8.649	8.479	8.649	8.479	8.649	13,208	8.4855	2.00%
2017-02-09	0	1.000	1.000	1.010	1.000	1.020	84,000	84,680	1.0081	8.479	8.479	8.564	8.479	8.649	9,906	8.5481	-1.96%
2017-02-08	0	1.020	1.000	1.020	1.000	1.020	484,000	486,160	1.0045	8.649	8.479	8.649	8.479	8.649	57,079	8.5173	2.00%
2017-02-07	0	1.000	0.990	1.000	0.980	1.000	148,000	146,320	0.9886	8.479	8.395	8.479	8.310	8.479	17,454	8.3832	0.00%
2017-02-06	0	1.000	0.980	1.000	0.970	1.000	208,000	204,600	0.9837	8.479	8.310	8.479	8.225	8.479	24,530	8.3408	0.00%
2017-02-03	0	1.000	1.000	1.020	0.980	1.000	176,000	174,840	0.9934	8.479	8.479	8.649	8.310	8.479	20,756	8.4235	1.01%
2017-02-02	0	0.990	0.990	1.000	0.970	1.000	172,000	170,720	0.9926	8.395	8.395	8.479	8.225	8.479	20,284	8.4163	0.00%
2017-02-01	0	0.990	0.980	0.990	0.970	0.990	52,000	51,120	0.9831	8.395	8.310	8.395	8.225	8.395	6,133	8.3359	-1.00%
2017-01-27	0	1.000	0.970	1.000	1.000	1.000	184,000	184,000	1.0000	8.479	8.225	8.479	8.479	8.479	21,700	8.4794	1.01%
2017-01-26	0	0.990	0.980	0.990	0.990	0.990	248,000	245,520	0.9900	8.395	8.310	8.395	8.395	8.395	29,247	8.3946	-1.00%
2017-01-25	0	1.000	0.970	1.000	0.970	1.000	296,000	293,480	0.9915	8.479	8.225	8.479	8.225	8.479	34,908	8.4072	0.00%
2017-01-24	0	1.000	0.980	1.000	0.990	1.000	60,000	59,800	0.9967	8.479	8.310	8.479	8.395	8.479	7,076	8.4511	0.00%
2017-01-23	0	1.000	0.990	1.000	0.990	1.000	104,000	103,960	0.9996	8.479	8.395	8.479	8.395	8.479	12,265	8.4761	-0.99%
2017-01-20	0	1.010	0.990	1.010	1.000	1.010	12,000	12,080	1.0067	8.564	8.395	8.564	8.479	8.564	1,415	8.5359	1.00%
2017-01-19	0	1.000	0.980	1.000	1.000	1.000	132,000	132,000	1.0000	8.479	8.310	8.479	8.479	8.479	15,567	8.4794	-0.99%
2017-01-18	0	1.010	0.980	1.010	0.950	1.010	56,000	55,600	0.9929	8.564	8.310	8.564	8.055	8.564	6,604	8.4188	1.00%
2017-01-17	0	1.000	0.980	1.000	0.980	1.000	72,000	71,120	0.9878	8.479	8.310	8.479	8.310	8.479	8,491	8.3758	0.00%
2017-01-16	0	1.000	0.980	1.000	1.000	1.010	100,000	100,720	1.0072	8.479	8.310	8.479	8.479	8.564	11,793	8.5405	-0.99%
2017-01-13	0	1.010	0.980	1.010	0.960	1.010	576,000	574,560	0.9975	8.564	8.310	8.564	8.140	8.564	67,929	8.4582	4.12%
2017-01-12	0	0.970	0.940	0.970	0.940	0.970	8,000	7,640	0.9550	8.225	7.971	8.225	7.971	8.225	943	8.0978	0.00%
2017-01-11	0	0.970	0.950	0.970	0.940	0.970	44,000	41,800	0.9500	8.225	8.055	8.225	7.971	8.225	5,189	8.0554	-1.02%
2017-01-10	0	0.980	0.950	0.980	0.960	0.980	60,000	57,840	0.9640	8.310	8.055	8.310	8.140	8.310	7,076	8.1742	1.03%
2017-01-09	0	0.970	0.950	0.970	0.950	0.970	76,000	72,600	0.9553	8.225	8.055	8.225	8.055	8.225	8,963	8.1001	1.04%
2017-01-06	0	0.960	0.940	0.960	-	-	0	0	-	8.140	7.971	8.140	-	-	0	-	0.00%
2017-01-05	0	0.960	0.940	0.960	0.940	0.970	100,000	94,920	0.9492	8.140	7.971	8.140	7.971	8.225	11,793	8.0487	-1.03%
2017-01-04	0	0.970	0.960	0.970	0.950	0.970	32,000	30,760	0.9613	8.225	8.140	8.225	8.055	8.225	3,774	8.1508	2.11%
2017-01-03	0	0.950	0.940	0.960	0.920	0.980	56,000	53,160	0.9493	8.055	7.971	8.140	7.801	8.310	6,604	8.0494	-1.04%
2016-12-30	0	0.960	0.950	0.960	0.930	0.960	156,000	146,840	0.9413	8.140	8.055	8.140	7.886	8.140	18,398	7.9815	1.05%
2016-12-29	0	0.950	0.930	0.950	0.910	0.950	100,000	93,040	0.9304	8.055	7.886	8.055	7.716	8.055	11,793	7.8892	-1.04%
2016-12-28	0	0.960	0.950	0.960	0.960	0.960	52,000	49,920	0.9600	8.140	8.055	8.140	8.140	8.140	6,133	8.1402	0.00%
2016-12-23	0	0.960	0.940	0.960	0.940	0.960	60,000	57,040	0.9507	8.140	7.971	8.140	7.971	8.140	7,076	8.0611	0.00%
2016-12-22	0	0.960	0.950	0.970	0.950	0.960	144,000	137,560	0.9553	8.140	8.055	8.225	8.055	8.140	16,982	8.1002	-1.03%
2016-12-21	0	0.970	0.950	0.970	0.950	0.970	56,000	53,520	0.9557	8.225	8.055	8.225	8.055	8.225	6,604	8.1039	0.00%
2016-12-20	0	0.970	0.940	0.970	0.950	0.970	72,000	68,520	0.9517	8.225	7.971	8.225	8.055	8.225	8,491	8.0696	0.00%
2016-12-19	0	0.970	0.960	0.980	0.960	0.970	136,000	131,560	0.9674	8.225	8.140	8.310	8.140	8.225	16,039	8.2026	-1.02%
2016-12-16	0	0.980	0.960	0.990	0.960	0.980	8,000	7,760	0.9700	8.310	8.140	8.395	8.140	8.310	943	8.2250	2.08%
2016-12-15	0	0.960	0.960	0.970	0.950	0.980	48,000	46,360	0.9658	8.140	8.140	8.225	8.055	8.310	5,661	8.1897	0.00%
2016-12-14	0	0.960	0.950	0.980	0.950	0.960	160,000	152,160	0.9510	8.140	8.055	8.310	8.055	8.140	18,869	8.0639	-4.00%
2016-12-13	0	1.000	0.990	1.000	0.960	1.000	164,000	158,640	0.9673	8.479	8.395	8.479	8.140	8.479	19,341	8.2023	2.04%
2016-12-12	0	0.980	0.960	0.990	0.960	0.990	220,000	211,560	0.9616	8.310	8.140	8.395	8.140	8.395	25,945	8.1541	-1.01%
2016-12-09	0	0.990	0.970	0.990	-	-	0	0	-	8.395	8.225	8.395	-	-	0	-	0.00%
2016-12-08	0	0.990	0.960	0.990	0.950	0.990	164,000	157,960	0.9632	8.395	8.140	8.395	8.055	8.395	19,341	8.1671	0.00%
2016-12-07	0	0.990	0.960	0.990	0.990	0.990	44,000	43,560	0.9900	8.395	8.140	8.395	8.395	8.395	5,189	8.3946	1.02%
2016-12-06	0	0.980	0.960	0.990	0.950	0.980	176,000	169,840	0.9650	8.310	8.140	8.395	8.055	8.310	20,756	8.1826	-2.00%
2016-12-05	0	1.000	0.980	1.000	-	-	0	0	-	8.479	8.310	8.479	-	-	0	-	0.00%
2016-12-02	0	1.000	0.960	1.000	0.950	1.000	16,000	15,400	0.9625	8.479	8.140	8.479	8.055	8.479	1,887	8.1614	0.00%
2016-12-01	0	1.000	0.980	1.000	0.970	1.000	176,000	172,600	0.9807	8.479	8.310	8.479	8.225	8.479	20,756	8.3156	0.00%
2016-11-30	0	1.000	0.970	1.000	-	-	0	0	-	8.479	8.225	8.479	-	-	0	-	0.00%
2016-11-29	0	1.000	0.970	1.010	1.000	1.020	44,000	44,080	1.0018	8.479	8.225	8.564	8.479	8.649	5,189	8.4948	0.00%
2016-11-28	0	1.000	0.990	1.020	1.000	1.000	40,000	40,000	1.0000	8.479	8.395	8.649	8.479	8.479	4,717	8.4794	1.01%
2016-11-25	0	0.990	0.970	1.000	0.970	0.990	96,000	94,280	0.9821	8.395	8.225	8.479	8.225	8.395	11,322	8.3275	1.02%
2016-11-24	0	0.980	0.970	0.990	0.980	0.990	92,000	91,040	0.9896	8.310	8.225	8.395	8.310	8.395	10,850	8.3909	-2.00%
2016-11-23	0	1.000	0.980	1.000	0.950	1.000	184,000	178,800	0.9717	8.479	8.310	8.479	8.055	8.479	21,700	8.2398	0.00%
2016-11-22	0	1.000	0.980	1.010	1.000	1.000	40,000	40,000	1.0000	8.479	8.310	8.564	8.479	8.479	4,717	8.4794	-1.96%
2016-11-21	0	1.020	0.990	1.020	0.980	1.030	136,000	136,120	1.0009	8.649	8.395	8.649	8.310	8.734	16,039	8.4869	2.00%
2016-11-18	0	1.000	0.970	1.000	0.980	1.000	296,000	295,120	0.9970	8.479	8.225	8.479	8.310	8.479	34,908	8.4542	2.04%
2016-11-17	0	0.980	0.960	0.980	0.960	0.980	184,000	178,040	0.9676	8.310	8.140	8.310	8.140	8.310	21,700	8.2048	-1.01%
2016-11-16	0	0.990	0.960	0.990	0.960	0.990	44,000	42,680	0.9700	8.395	8.140	8.395	8.140	8.395	5,189	8.2250	-1.00%
2016-11-15	0	1.000	0.960	1.000	0.920	1.000	84,000	82,880	0.9867	8.479	8.140	8.479	7.801	8.479	9,906	8.3664	2.04%
2016-11-14	0	0.980	0.960	0.980	0.960	0.990	160,000	154,320	0.9645	8.310	8.140	8.310	8.140	8.395	18,869	8.1784	-2.00%
2016-11-11	0	1.000	0.960	1.000	-	-	0	0	-	8.479	8.140	8.479	-	-	0	-	0.00%
2016-11-10	0	1.000	0.960	1.010	0.960	1.000	124,000	122,840	0.9906	8.479	8.140	8.564	8.140	8.479	14,624	8.4001	0.00%
2016-11-09	0	1.000	0.960	1.000	0.950	1.010	104,000	101,800	0.9788	8.479	8.140	8.479	8.055	8.564	12,265	8.3000	0.00%
2016-11-08	0	1.000	0.980	1.000	1.000	1.000	20,000	20,000	1.0000	8.479	8.310	8.479	8.479	8.479	2,359	8.4794	0.00%
2016-11-07	0	1.000	0.960	1.000	0.960	1.000	328,000	325,920	0.9937	8.479	8.140	8.479	8.140	8.479	38,682	8.4256	2.04%
2016-11-04	0	0.980	0.970	0.980	0.970	0.980	112,000	109,160	0.9746	8.310	8.225	8.310	8.225	8.310	13,208	8.2644	-2.00%
2016-11-03	0	1.000	0.950	1.000	0.940	1.000	128,000	122,720	0.9588	8.479	8.055	8.479	7.971	8.479	15,095	8.1296	1.01%
2016-11-02	0	0.990	0.940	1.010	0.990	0.990	4,000	3,960	0.9900	8.395	7.971	8.564	8.395	8.395	472	8.3946	0.00%
2016-11-01	0	0.990	0.950	1.000	0.970	1.000	336,000	330,000	0.9821	8.395	8.055	8.479	8.225	8.479	39,625	8.3280	4.21%
2016-10-31	0	0.950	0.930	0.950	0.920	0.950	296,000	279,400	0.9439	8.055	7.886	8.055	7.801	8.055	34,908	8.0039	-2.06%
2016-10-28	0	0.970	0.920	0.970	0.950	0.970	64,000	60,960	0.9525	8.225	7.801	8.225	8.055	8.225	7,548	8.0766	0.00%
2016-10-27	0	0.970	0.950	0.970	0.970	0.980	188,000	183,120	0.9740	8.225	8.055	8.225	8.225	8.310	22,171	8.2593	0.00%
2016-10-26	0	0.970	0.960	0.980	0.950	0.990	128,000	123,520	0.9650	8.225	8.140	8.310	8.055	8.395	15,095	8.1826	-1.02%
2016-10-25	0	0.980	0.960	0.980	0.950	0.980	76,000	73,520	0.9674	8.310	8.140	8.310	8.055	8.310	8,963	8.2027	0.00%
2016-10-24	0	0.980	0.950	0.980	0.940	0.980	496,000	470,960	0.9495	8.310	8.055	8.310	7.971	8.310	58,495	8.0513	1.03%
2016-10-20	0	0.970	0.950	0.970	0.940	0.990	340,000	328,120	0.9651	8.225	8.055	8.225	7.971	8.395	40,097	8.1831	0.00%
2016-10-19	0	0.970	0.940	0.950	0.950	0.970	68,000	64,760	0.9524	8.225	7.971	8.055	8.055	8.225	8,019	8.0754	-1.02%
2016-10-18	0	0.980	0.920	0.980	0.960	0.980	16,000	15,440	0.9650	8.310	7.801	8.310	8.140	8.310	1,887	8.1826	1.03%
2016-10-17	0	0.970	0.940	0.970	0.920	0.970	188,000	174,880	0.9302	8.225	7.971	8.225	7.801	8.225	22,171	7.8877	2.11%
2016-10-14	0	0.950	0.950	0.960	0.950	0.970	544,000	521,440	0.9585	8.055	8.055	8.140	8.055	8.225	64,155	8.1278	-4.04%
2016-10-13	0	0.990	0.940	0.990	0.930	1.030	2,332,000	2,261,200	0.9696	8.395	7.971	8.395	7.886	8.734	275,019	8.2220	-5.71%
2016-10-12	0	1.050	1.030	1.050	1.040	1.060	1,000,000	1,045,600	1.0456	8.903	8.734	8.903	8.819	8.988	117,933	8.8661	0.00%
2016-10-11	0	1.050	1.020	1.070	1.010	1.050	348,000	356,080	1.0232	8.903	8.649	9.073	8.564	8.903	41,041	8.6763	0.00%
2016-10-07	0	1.050	1.020	1.050	1.020	1.050	119,900	123,420	1.0294	8.903	8.649	8.903	8.649	8.903	14,140	8.7283	0.96%
2016-10-06	0	1.040	1.040	1.060	1.000	1.040	276,000	282,240	1.0226	8.819	8.819	8.988	8.479	8.819	32,549	8.6711	0.00%
2016-10-05	0	1.040	1.010	1.040	1.010	1.040	160,000	161,800	1.0113	8.819	8.564	8.819	8.564	8.819	18,869	8.5748	1.96%
2016-10-04	0	1.020	1.000	1.020	0.990	1.050	900,000	911,240	1.0125	8.649	8.479	8.649	8.395	8.903	106,139	8.5853	-2.86%
2016-10-03	0	1.050	1.040	1.050	1.030	1.070	148,000	155,680	1.0519	8.903	8.819	8.903	8.734	9.073	17,454	8.9194	-1.87%
2016-09-30	0	1.070	1.030	1.070	1.040	1.070	388,000	408,360	1.0525	9.073	8.734	9.073	8.819	9.073	45,758	8.9244	0.00%
2016-09-29	0	1.070	1.070	1.080	1.020	1.110	500,000	535,240	1.0705	9.073	9.073	9.158	8.649	9.412	58,966	9.0770	0.00%
2016-09-28	0	1.070	1.030	1.070	1.010	1.070	120,000	123,240	1.0270	9.073	8.734	9.073	8.564	9.073	14,152	8.7084	1.90%
2016-09-27	0	1.050	1.010	1.060	1.010	1.060	732,000	762,040	1.0410	8.903	8.564	8.988	8.564	8.988	86,327	8.8274	0.00%
2016-09-26	0	1.050	1.030	1.050	1.020	1.080	288,000	297,320	1.0324	8.903	8.734	8.903	8.649	9.158	33,965	8.7538	-0.94%
2016-09-23	0	1.060	1.060	1.070	1.060	1.110	268,000	287,320	1.0721	8.988	8.988	9.073	8.988	9.412	31,606	9.0907	-3.64%
2016-09-22	0	1.100	1.080	1.100	1.070	1.130	864,000	944,680	1.0934	9.327	9.158	9.327	9.073	9.582	101,894	9.2712	-0.90%
2016-09-21	0	1.110	1.080	1.120	1.030	1.150	836,000	912,440	1.0914	9.412	9.158	9.497	8.734	9.751	98,592	9.2547	0.00%
2016-09-20	0	1.110	1.100	1.130	1.010	1.160	1,688,000	1,863,760	1.1041	9.412	9.327	9.582	8.564	9.836	199,070	9.3623	9.90%
2016-09-19	0	1.010	1.010	1.040	0.980	1.080	316,000	321,880	1.0186	8.564	8.564	8.819	8.310	9.158	37,267	8.6372	0.00%
2016-09-15	0	1.010	1.000	1.020	0.930	1.040	828,000	821,400	0.9920	8.564	8.479	8.649	7.886	8.819	97,648	8.4118	4.12%
2016-09-14	0	0.970	0.960	0.980	0.940	1.000	1,524,000	1,465,360	0.9615	8.225	8.140	8.310	7.971	8.479	179,729	8.1531	-3.00%
2016-09-13	0	1.000	0.990	1.000	1.000	1.070	1,048,000	1,091,720	1.0417	8.479	8.395	8.479	8.479	9.073	123,593	8.8332	-2.91%
2016-09-12	0	1.030	1.000	1.030	0.990	1.090	1,440,000	1,471,680	1.0220	8.734	8.479	8.734	8.395	9.243	169,823	8.6660	-5.50%
2016-09-09	0	1.090	1.090	1.100	1.070	1.180	1,716,000	1,891,200	1.1021	9.243	9.243	9.327	9.073	10.01	202,373	9.3451	-6.03%
2016-09-08	0	1.160	1.160	1.180	1.020	1.300	5,760,000	6,890,800	1.1963	9.836	9.836	10.01	8.649	11.02	679,292	10.144	9.43%
2016-09-07	0	1.060	1.040	1.050	1.040	1.170	2,876,000	3,145,040	1.0935	8.988	8.819	8.903	8.819	9.921	339,174	9.2726	-8.62%
2016-09-06	0	1.160	1.140	1.170	1.100	1.480	6,410,000	7,798,480	1.2166	9.836	9.667	9.921	9.327	12.55	755,949	10.316	-17.14%
2016-09-05	0	1.400	1.390	1.400	0.890	1.480	22,388,000	27,618,080	1.2336	11.87	11.79	11.87	7.547	12.55	2,640,278	10.460	59.09%
2016-09-02	0	0.880	0.870	0.880	0.800	0.950	4,416,000	3,891,000	0.8811	7.462	7.377	7.462	6.784	8.055	520,791	7.4713	11.39%
2016-09-01	0	0.790	0.780	0.790	0.780	0.810	532,000	424,120	0.7972	6.699	6.614	6.699	6.614	6.868	62,740	6.7599	1.28%
2016-08-31	0	0.780	0.760	0.780	0.750	0.780	168,000	127,520	0.7590	6.614	6.444	6.614	6.360	6.614	19,813	6.4363	2.63%
2016-08-30	0	0.760	0.750	0.770	0.760	0.770	204,000	155,840	0.7639	6.444	6.360	6.529	6.444	6.529	24,058	6.4776	0.00%
2016-08-29	0	0.760	0.750	0.760	0.750	0.780	356,000	271,200	0.7618	6.444	6.360	6.444	6.360	6.614	41,984	6.4596	1.33%
2016-08-26	0	0.750	0.740	0.750	0.710	0.760	372,000	271,600	0.7301	6.360	6.275	6.360	6.020	6.444	43,871	6.1909	0.00%
2016-08-25	0	0.750	0.720	0.740	0.700	0.750	520,000	378,840	0.7285	6.360	6.105	6.275	5.936	6.360	61,325	6.1776	-1.32%
2016-08-24	0	0.760	0.750	0.760	0.740	0.760	584,000	438,880	0.7515	6.444	6.360	6.444	6.275	6.444	68,873	6.3723	-1.30%
2016-08-23	0	0.770	0.740	0.770	0.750	0.780	376,000	285,200	0.7585	6.529	6.275	6.529	6.360	6.614	44,343	6.4317	0.00%
2016-08-22	0	0.770	0.760	0.770	0.770	0.800	444,000	349,760	0.7877	6.529	6.444	6.529	6.529	6.784	52,362	6.6796	0.00%
2016-08-19	0	0.770	0.760	0.770	0.760	0.790	552,000	427,280	0.7741	6.529	6.444	6.529	6.444	6.699	65,099	6.5636	-1.28%
2016-08-18	0	0.780	0.760	0.780	0.750	0.820	1,008,000	788,920	0.7827	6.614	6.444	6.614	6.360	6.953	118,876	6.6365	2.63%
2016-08-17	0	0.760	0.750	0.760	0.750	0.780	896,000	686,240	0.7659	6.444	6.360	6.444	6.360	6.614	105,668	6.4943	0.00%
2016-08-16	0	0.760	0.760	0.780	0.730	0.780	604,000	461,000	0.7632	6.444	6.444	6.614	6.190	6.614	71,231	6.4719	0.00%
2016-08-15	0	0.760	0.750	0.770	0.740	0.850	3,300,000	2,616,760	0.7930	6.444	6.360	6.529	6.275	7.207	389,178	6.7238	2.70%
2016-08-12	0	0.740	0.730	0.740	0.690	0.760	3,520,000	2,541,840	0.7221	6.275	6.190	6.275	5.851	6.444	415,123	6.1231	5.71%
2016-08-11	0	0.700	0.680	0.700	0.680	0.730	1,680,000	1,168,560	0.6956	5.936	5.766	5.936	5.766	6.190	198,127	5.8980	-1.41%
2016-08-10	0	0.710	0.700	0.710	0.700	0.730	1,540,000	1,093,560	0.7101	6.020	5.936	6.020	5.936	6.190	181,616	6.0213	-4.05%
2016-08-09	0	0.740	0.700	0.740	0.700	0.770	2,856,000	2,082,800	0.7293	6.275	5.936	6.275	5.936	6.529	336,816	6.1838	-3.90%
2016-08-08	0	0.770	0.730	0.760	0.730	0.780	2,652,000	1,998,840	0.7537	6.529	6.190	6.444	6.190	6.614	312,758	6.3910	0.00%
2016-08-05	0	0.770	0.740	0.770	0.740	0.850	7,096,000	5,397,600	0.7607	6.529	6.275	6.529	6.275	7.207	836,851	6.4499	-1.28%
2016-08-04	0	0.780	0.760	0.780	0.740	0.970	5,328,000	4,282,280	0.8037	6.614	6.444	6.614	6.275	8.225	628,346	6.8152	-2.50%
2016-08-03	0	0.800	0.800	0.810	0.630	0.800	2,100,000	1,596,760	0.7604	6.784	6.784	6.868	5.342	6.784	247,659	6.4474	0.00%
2016-08-01	0	0.800	0.790	0.800	0.620	0.840	756,000	582,480	0.7705	6.784	6.699	6.784	5.257	7.123	89,157	6.5332	-9.09%
2016-07-29	0	0.880	0.850	0.880	0.880	0.930	528,000	481,320	0.9116	7.462	7.207	7.462	7.462	7.886	62,268	7.7298	-1.12%
2016-07-28	0	0.890	0.890	0.930	0.890	0.970	884,000	814,640	0.9215	7.547	7.547	7.886	7.547	8.225	104,253	7.8141	-10.10%
2016-07-27	0	0.990	0.980	0.990	0.970	1.030	568,000	562,160	0.9897	8.395	8.310	8.395	8.225	8.734	66,986	8.3922	-1.00%
2016-07-26	0	1.000	0.990	1.000	0.980	1.030	692,000	691,160	0.9988	8.479	8.395	8.479	8.310	8.734	81,609	8.4691	-3.85%
2016-07-25	0	1.040	1.030	1.040	0.980	1.090	1,520,000	1,588,920	1.0453	8.819	8.734	8.819	8.310	9.243	179,258	8.8639	6.12%
2016-07-22	0	0.980	0.960	0.980	0.950	0.980	672,000	651,800	0.9699	8.310	8.140	8.310	8.055	8.310	79,251	8.2245	1.03%
2016-07-21	0	0.970	0.960	0.970	0.960	0.980	468,000	456,640	0.9757	8.225	8.140	8.225	8.140	8.310	55,193	8.2736	1.04%
2016-07-20	0	0.960	0.960	0.980	0.960	1.010	896,000	874,320	0.9758	8.140	8.140	8.310	8.140	8.564	105,668	8.2742	-4.95%
2016-07-19	0	1.010	1.000	1.010	0.970	1.010	236,000	236,920	1.0039	8.564	8.479	8.564	8.225	8.564	27,832	8.5125	0.00%
2016-07-18	0	1.010	1.010	1.020	1.000	1.040	1,692,000	1,735,200	1.0255	8.564	8.564	8.649	8.479	8.819	199,542	8.6959	1.00%
2016-07-15	0	1.000	1.000	1.030	0.980	1.060	2,912,000	3,002,680	1.0311	8.479	8.479	8.734	8.310	8.988	343,420	8.7435	-1.96%
2016-07-14	0	1.020	1.010	1.050	0.950	1.140	2,808,000	2,926,920	1.0424	8.649	8.564	8.903	8.055	9.667	331,155	8.8385	-4.67%
2016-07-13	0	1.070	1.070	1.090	1.040	1.140	1,444,000	1,583,560	1.0966	9.073	9.073	9.243	8.819	9.667	170,295	9.2989	4.90%
2016-07-12	0	1.020	1.020	1.040	1.000	1.120	4,564,000	4,760,920	1.0431	8.649	8.649	8.819	8.479	9.497	538,245	8.8453	-8.93%
2016-07-11	0	1.120	1.120	1.130	1.100	1.200	2,240,000	2,538,880	1.1334	9.497	9.497	9.582	9.327	10.18	264,169	9.6108	-6.67%
2016-07-08	0	1.200	1.170	1.200	1.170	1.460	9,848,000	12,230,360	1.2419	10.18	9.921	10.18	9.921	12.38	1,161,401	10.531	-14.29%
2016-07-07	0	1.400	1.380	1.390	1.350	3.800	12,328,000	20,351,480	1.6508	11.87	11.70	11.79	11.45	32.22	1,453,875	13.998	-68.75%
2016-07-06	0	4.480	4.480	4.650	4.120	4.990	92,000	417,360	4.5365	37.99	37.99	39.43	34.94	42.31	10,850	38.467	-6.08%
2016-07-05	0	4.770	4.000	4.770	4.800	5.090	56,000	275,720	4.9236	40.45	33.92	40.45	40.70	43.16	6,604	41.749	-5.92%
2016-07-04	0	5.070	4.910	5.090	4.850	5.130	684,000	3,393,600	4.9614	42.99	41.63	43.16	41.13	43.50	80,666	42.070	1.60%
2016-06-30	0	4.990	4.510	4.990	-	-	0	0	-	42.31	38.24	42.31	-	-	0	-	-2.92%
2016-06-29	0	5.140	4.850	5.140	5.000	5.200	24,000	122,880	5.1200	43.58	41.13	43.58	42.40	44.09	2,830	43.415	-0.96%
2016-06-28	0	5.190	4.700	5.200	4.990	5.250	172,000	887,720	5.1612	44.01	39.85	44.09	42.31	44.52	20,284	43.764	4.01%
2016-06-27	0	4.990	4.970	5.100	4.980	5.160	56,000	286,920	5.1236	42.31	42.14	43.24	42.23	43.75	6,604	43.445	-3.11%
2016-06-24	0	5.150	4.990	5.150	4.990	5.390	440,000	2,311,960	5.2545	43.67	42.31	43.67	42.31	45.70	51,890	44.555	-2.65%
2016-06-23	0	5.290	4.500	5.290	4.990	5.460	276,000	1,440,760	5.2201	44.86	38.16	44.86	42.31	46.30	32,549	44.264	-1.86%
2016-06-22	0	5.390	5.300	5.400	5.000	5.400	200,000	1,016,520	5.0826	45.70	44.94	45.79	42.40	45.79	23,587	43.097	6.31%
2016-06-21	0	5.070	4.220	5.070	4.990	5.160	5,072,000	26,163,120	5.1583	42.99	35.78	42.99	42.31	43.75	598,155	43.740	-4.70%
2016-06-20	0	5.320	5.100	5.320	5.110	5.390	168,000	901,160	5.3640	45.11	43.24	45.11	43.33	45.70	19,813	45.484	0.38%
2016-06-17	0	5.300	5.400	5.500	5.110	5.400	232,000	1,227,440	5.2907	44.94	45.79	46.64	43.33	45.79	27,360	44.862	3.31%
2016-06-16	0	5.130	4.990	5.150	4.700	5.570	2,284,000	11,908,640	5.2139	43.50	42.31	43.67	39.85	47.23	269,358	44.211	-5.00%
2016-06-15	0	5.400	5.390	5.420	5.000	5.430	536,000	2,818,400	5.2582	45.79	45.70	45.96	42.40	46.04	63,212	44.587	0.00%
2016-06-14	0	5.400	5.300	5.390	5.040	5.590	508,000	2,697,480	5.3100	45.79	44.94	45.70	42.74	47.40	59,910	45.026	-3.57%
2016-06-13	0	5.600	5.010	5.640	5.300	5.640	768,000	4,203,920	5.4739	47.48	42.48	47.82	44.94	47.82	90,572	46.415	3.13%
2016-06-10	0	5.430	5.410	5.490	5.420	5.660	596,000	3,296,600	5.5312	46.04	45.87	46.55	45.96	47.99	70,288	46.901	-0.91%
2016-06-08	0	5.480	5.440	5.600	5.460	5.700	452,000	2,503,160	5.5380	46.47	46.13	47.48	46.30	48.33	53,306	46.959	-2.14%
2016-06-07	0	5.600	5.570	5.820	5.580	5.850	500,000	2,872,600	5.7452	47.48	47.23	49.35	47.32	49.60	58,966	48.716	0.72%
2016-06-06	0	5.560	-	-	-	-	0	0	-	47.15	-	-	-	-	0	-	0.00%
2016-06-03	0	5.560	5.210	5.560	5.300	5.560	372,000	2,025,280	5.4443	47.15	44.18	47.15	44.94	47.15	43,871	46.164	3.15%
2016-06-02	0	5.390	5.360	5.390	5.310	5.500	556,000	3,013,520	5.4200	45.70	45.45	45.70	45.03	46.64	65,571	45.958	-3.41%
2016-06-01	0	5.580	5.660	5.800	5.440	5.700	7,720,000	43,166,680	5.5915	47.32	47.99	49.18	46.13	48.33	910,441	47.413	1.45%
2016-05-31	0	5.500	5.450	5.590	5.210	5.510	56,000	300,280	5.3621	46.64	46.21	47.40	44.18	46.72	6,604	45.468	-1.79%
2016-05-30	0	5.600	5.600	5.710	5.560	5.600	572,000	3,196,920	5.5890	47.48	47.48	48.42	47.15	47.48	67,458	47.392	-2.27%
2016-05-27	0	5.730	5.620	5.730	5.750	5.750	4,000	23,000	5.7500	48.59	47.65	48.59	48.76	48.76	472	48.757	-2.22%
2016-05-26	0	5.860	5.700	5.900	5.540	5.860	568,000	3,176,440	5.5923	49.69	48.33	50.03	46.98	49.69	66,986	47.420	4.83%
2016-05-25	0	5.590	5.500	5.600	5.390	5.600	2,512,000	13,779,880	5.4856	47.40	46.64	47.48	45.70	47.48	296,247	46.515	1.64%
2016-05-24	0	5.500	5.490	5.600	5.370	5.600	8,300,000	45,647,480	5.4997	46.64	46.55	47.48	45.53	47.48	978,842	46.634	1.85%
2016-05-23	0	5.400	5.320	5.400	5.380	5.450	172,000	932,920	5.4240	45.79	45.11	45.79	45.62	46.21	20,284	45.992	-1.10%
2016-05-20	0	5.460	5.450	5.570	5.400	5.680	692,000	3,839,760	5.5488	46.30	46.21	47.23	45.79	48.16	81,609	47.050	0.00%
2016-05-19	0	5.460	5.410	5.480	5.360	5.560	544,000	2,976,480	5.4715	46.30	45.87	46.47	45.45	47.15	64,155	46.395	1.11%
2016-05-18	0	5.400	5.330	5.400	5.100	5.600	3,572,000	18,844,160	5.2755	45.79	45.20	45.79	43.24	47.48	421,256	44.733	4.05%
2016-05-17	0	5.190	5.110	5.200	5.090	5.270	3,388,000	17,630,840	5.2039	44.01	43.33	44.09	43.16	44.69	399,556	44.126	-0.38%
2016-05-16	0	5.210	5.200	5.210	5.160	5.330	2,836,000	14,888,480	5.2498	44.18	44.09	44.18	43.75	45.20	334,457	44.515	-0.57%
2016-05-13	0	5.240	5.180	5.250	4.850	5.580	2,176,000	11,129,640	5.1147	44.43	43.92	44.52	41.13	47.32	256,622	43.370	6.50%
2016-05-12	0	4.920	4.890	4.930	4.810	5.330	1,508,000	7,542,720	5.0018	41.72	41.46	41.80	40.79	45.20	177,843	42.412	-5.75%
2016-05-11	0	5.220	5.190	5.220	4.930	5.250	2,764,000	14,267,960	5.1621	44.26	44.01	44.26	41.80	44.52	325,966	43.771	1.56%
2016-05-10	0	5.140	5.120	5.150	4.460	5.150	1,490,000	7,049,180	4.7310	43.58	43.41	43.67	37.82	43.67	175,720	40.116	13.97%
2016-05-09	0	4.510	4.510	4.520	4.340	4.530	668,000	2,973,240	4.4510	38.24	38.24	38.33	36.80	38.41	78,779	37.742	2.04%
2016-05-06	0	4.420	4.330	4.490	4.400	4.570	104,000	461,200	4.4346	37.48	36.72	38.07	37.31	38.75	12,265	37.603	-3.28%
2016-05-05	0	4.570	4.400	4.610	4.400	4.680	136,000	624,280	4.5903	38.75	37.31	39.09	37.31	39.68	16,039	38.923	-1.72%
2016-05-04	0	4.650	4.370	4.650	4.400	4.680	88,000	402,680	4.5759	39.43	37.06	39.43	37.31	39.68	10,378	38.801	0.22%
2016-05-03	0	4.640	4.330	4.640	4.400	4.650	108,000	487,360	4.5126	39.34	36.72	39.34	37.31	39.43	12,737	38.264	4.50%
2016-04-29	0	4.440	4.350	4.460	4.440	4.510	96,000	430,160	4.4808	37.65	36.89	37.82	37.65	38.24	11,322	37.995	-1.99%
2016-04-28	0	4.530	4.330	4.550	4.520	4.570	64,000	290,800	4.5438	38.41	36.72	38.58	38.33	38.75	7,548	38.528	1.34%
2016-04-27	0	4.470	4.330	4.490	4.470	4.520	132,000	592,920	4.4918	37.90	36.72	38.07	37.90	38.33	15,567	38.088	-0.22%
2016-04-26	0	4.480	4.380	4.500	4.400	4.620	232,000	1,055,080	4.5478	37.99	37.14	38.16	37.31	39.17	27,360	38.562	-2.82%
2016-04-25	0	4.610	4.440	4.610	4.500	4.620	312,000	1,423,280	4.5618	39.09	37.65	39.09	38.16	39.17	36,795	38.681	1.54%
2016-04-22	0	4.540	4.530	4.660	4.530	4.660	492,000	2,250,840	4.5749	38.50	38.41	39.51	38.41	39.51	58,023	38.792	-2.16%
2016-04-21	0	4.640	4.570	4.650	4.580	4.920	272,000	1,284,200	4.7213	39.34	38.75	39.43	38.84	41.72	32,078	40.034	0.87%
2016-04-20	0	4.600	4.570	4.670	4.580	4.680	284,000	1,313,360	4.6245	39.01	38.75	39.60	38.84	39.68	33,493	39.213	-1.71%
2016-04-19	0	4.680	4.620	4.690	4.630	4.800	176,000	825,360	4.6895	39.68	39.17	39.77	39.26	40.70	20,756	39.765	-1.47%
2016-04-18	0	4.750	4.600	4.740	4.610	4.900	204,000	980,880	4.8082	40.28	39.01	40.19	39.09	41.55	24,058	40.771	0.21%
2016-04-15	0	4.740	4.530	4.740	4.600	5.350	1,436,000	7,245,440	5.0456	40.19	38.41	40.19	39.01	45.36	169,351	42.783	1.72%
2016-04-14	0	4.660	4.500	4.670	4.500	4.830	340,000	1,591,360	4.6805	39.51	38.16	39.60	38.16	40.96	40,097	39.688	-1.06%
2016-04-13	0	4.710	4.610	4.720	4.620	4.780	324,000	1,528,000	4.7160	39.94	39.09	40.02	39.17	40.53	38,210	39.989	-1.26%
2016-04-12	0	4.770	4.680	4.780	4.700	4.880	200,000	959,240	4.7962	40.45	39.68	40.53	39.85	41.38	23,587	40.669	0.21%
2016-04-11	0	4.760	4.620	4.760	4.620	5.080	420,000	1,995,520	4.7512	40.36	39.17	40.36	39.17	43.08	49,532	40.288	1.06%
2016-04-08	0	4.710	4.670	4.740	4.680	4.770	232,000	1,098,880	4.7366	39.94	39.60	40.19	39.68	40.45	27,360	40.163	-1.46%
2016-04-07	0	4.780	4.760	4.780	4.780	4.870	140,000	675,760	4.8269	40.53	40.36	40.53	40.53	41.29	16,511	40.929	-0.42%
2016-04-06	0	4.800	4.770	4.810	4.750	4.890	208,000	1,003,880	4.8263	40.70	40.45	40.79	40.28	41.46	24,530	40.925	-1.64%
2016-04-05	0	4.880	4.820	4.880	4.880	4.910	96,000	469,520	4.8908	41.38	40.87	41.38	41.38	41.63	11,322	41.471	-0.41%
2016-04-01	0	4.900	4.800	4.950	4.830	5.190	1,356,000	6,834,640	5.0403	41.55	40.70	41.97	40.96	44.01	159,917	42.739	-1.41%
2016-03-31	0	4.970	4.910	5.190	4.920	5.340	752,000	3,859,560	5.1324	42.14	41.63	44.01	41.72	45.28	88,685	43.520	-4.24%
2016-03-30	0	5.190	5.000	5.190	4.010	5.200	4,692,000	19,558,800	4.1685	44.01	42.40	44.01	34.00	44.09	553,340	35.347	5.92%
2016-03-29	0	4.900	4.740	4.900	4.780	5.150	188,000	923,040	4.9098	41.55	40.19	41.55	40.53	43.67	22,171	41.632	1.24%
2016-03-24	0	4.840	4.760	4.840	4.840	4.950	116,000	568,680	4.9024	41.04	40.36	41.04	41.04	41.97	13,680	41.570	0.83%
2016-03-23	0	4.800	4.750	4.890	4.780	5.250	592,000	2,870,240	4.8484	40.70	40.28	41.46	40.53	44.52	69,816	41.111	-1.23%
2016-03-22	0	4.860	4.850	4.930	4.860	5.290	184,000	915,080	4.9733	41.21	41.13	41.80	41.21	44.86	21,700	42.170	-3.95%
2016-03-21	0	5.060	4.880	5.070	4.700	5.200	368,000	1,824,800	4.9587	42.91	41.38	42.99	39.85	44.09	43,399	42.047	8.58%
2016-03-18	0	4.660	4.660	4.670	4.660	4.890	332,000	1,577,760	4.7523	39.51	39.51	39.60	39.51	41.46	39,154	40.297	-6.24%
2016-03-17	0	4.970	4.880	4.980	4.890	5.120	96,000	480,880	5.0092	42.14	41.38	42.23	41.46	43.41	11,322	42.475	-1.78%
2016-03-16	0	5.060	4.880	5.060	4.980	5.130	64,000	325,600	5.0875	42.91	41.38	42.91	42.23	43.50	7,548	43.139	0.60%
2016-03-15	0	5.030	4.840	5.040	4.860	5.350	284,000	1,427,520	5.0265	42.65	41.04	42.74	41.21	45.36	33,493	42.622	0.60%
2016-03-14	0	5.000	4.930	5.000	4.940	5.130	104,000	524,760	5.0458	42.40	41.80	42.40	41.89	43.50	12,265	42.785	0.81%
2016-03-11	0	4.960	4.950	5.090	4.960	5.520	368,000	1,919,800	5.2168	42.06	41.97	43.16	42.06	46.81	43,399	44.236	-7.98%
2016-03-10	0	5.390	5.270	5.400	5.250	5.550	328,000	1,765,040	5.3812	45.70	44.69	45.79	44.52	47.06	38,682	45.630	0.19%
2016-03-09	0	5.380	5.320	5.390	5.300	5.510	436,000	2,360,160	5.4132	45.62	45.11	45.70	44.94	46.72	51,419	45.901	0.37%
2016-03-08	0	5.360	5.330	5.380	5.320	5.650	744,000	4,027,520	5.4133	45.45	45.20	45.62	45.11	47.91	87,742	45.902	-1.65%
2016-03-07	0	5.450	5.370	5.460	5.360	5.980	920,000	5,058,840	5.4987	46.21	45.53	46.30	45.45	50.71	108,498	46.626	1.11%
2016-03-04	0	5.390	5.260	5.400	5.300	5.800	1,216,000	6,747,640	5.5490	45.70	44.60	45.79	44.94	49.18	143,406	47.053	-2.00%
2016-03-03	0	5.500	5.450	5.520	5.430	6.000	2,008,000	11,320,600	5.6377	46.64	46.21	46.81	46.04	50.88	236,809	47.805	-4.01%
2016-03-02	0	5.730	5.650	5.880	5.680	6.600	2,644,000	17,088,640	6.4632	48.59	47.91	49.86	48.16	55.96	311,814	54.804	-8.47%
2016-03-01	0	6.260	6.260	6.490	6.260	7.170	1,084,000	7,336,760	6.7682	53.08	53.08	55.03	53.08	60.80	127,839	57.391	-11.58%
2016-02-29	0	7.080	6.960	7.080	7.000	7.520	2,244,000	16,520,960	7.3623	60.03	59.02	60.03	59.36	63.77	264,641	62.428	-3.67%
2016-02-26	0	7.350	7.170	7.360	7.180	7.750	2,540,080	18,857,312	7.4239	62.32	60.80	62.41	60.88	65.72	299,559	62.950	-1.34%
2016-02-25	0	7.450	7.270	7.450	7.280	7.660	2,388,000	17,873,680	7.4848	63.17	61.65	63.17	61.73	64.95	281,623	63.467	-0.93%
2016-02-24	0	7.520	7.300	7.520	7.050	7.550	2,392,000	17,496,840	7.3147	63.77	61.90	63.77	59.78	64.02	282,095	62.025	7.58%
2016-02-23	0	6.990	6.780	6.990	5.410	7.150	2,344,000	13,563,120	5.7863	59.27	57.49	59.27	45.87	60.63	276,434	49.065	28.26%
2016-02-22	0	5.450	5.450	5.720	5.440	5.830	116,000	654,000	5.6379	46.21	46.21	48.50	46.13	49.43	13,680	47.806	-4.39%
2016-02-19	0	5.700	5.400	5.720	5.350	6.000	304,000	1,688,440	5.5541	48.33	45.79	48.50	45.36	50.88	35,852	47.095	7.14%
2016-02-18	0	5.320	5.300	5.400	5.310	6.750	7,740,000	42,993,840	5.5548	45.11	44.94	45.79	45.03	57.24	912,799	47.101	-16.35%
2016-02-17	0	6.360	6.330	6.420	6.350	7.450	1,480,000	9,769,080	6.6007	53.93	53.67	54.44	53.84	63.17	174,540	55.970	-11.42%
2016-02-16	0	7.180	7.180	7.280	7.170	7.990	2,604,000	19,933,520	7.6550	60.88	60.88	61.73	60.80	67.75	307,097	64.910	-3.88%
2016-02-15	0	7.470	7.400	7.470	7.440	8.480	2,224,000	17,873,320	8.0366	63.34	62.75	63.34	63.09	71.91	262,282	68.145	0.00%
2016-02-12	0	7.470	7.410	7.690	7.380	7.700	2,108,000	15,921,840	7.5531	63.34	62.83	65.21	62.58	65.29	248,602	64.045	2.33%
2016-02-11	0	7.300	7.170	7.300	6.360	7.620	8,000,000	55,657,840	6.9572	61.90	60.80	61.90	53.93	64.61	943,462	58.993	-4.58%
2016-02-05	0	7.650	7.420	7.700	7.550	7.770	736,020	5,678,194	7.7147	64.87	62.92	65.29	64.02	65.89	86,801	65.416	2.00%
2016-02-04	0	7.500	7.490	7.600	7.500	7.950	2,148,000	16,649,320	7.7511	63.60	63.51	64.44	63.60	67.41	253,319	65.725	-1.96%
2016-02-03	0	7.650	7.650	7.660	7.490	8.150	4,732,000	36,524,480	7.7186	64.87	64.87	64.95	63.51	69.11	558,058	65.449	2.00%
2016-02-02	0	7.500	7.500	7.580	7.360	8.000	1,724,000	13,143,240	7.6237	63.60	63.60	64.27	62.41	67.84	203,316	64.644	2.04%
2016-02-01	0	7.350	7.250	7.350	6.900	7.590	1,764,000	12,735,800	7.2198	62.32	61.48	62.32	58.51	64.36	208,033	61.220	1.52%
2016-01-29	0	7.240	7.070	7.250	7.060	7.330	756,000	5,397,200	7.1392	61.39	59.95	61.48	59.86	62.15	89,157	60.536	0.84%
2016-01-28	0	7.180	7.090	7.190	7.100	7.380	1,244,000	8,976,680	7.2160	60.88	60.12	60.97	60.20	62.58	146,708	61.187	0.42%
2016-01-27	0	7.150	7.060	7.170	7.060	7.700	4,360,000	32,222,960	7.3906	60.63	59.86	60.80	59.86	65.29	514,187	62.668	0.00%
2016-01-26	0	7.150	7.090	7.150	7.060	7.900	1,756,000	12,879,520	7.3346	60.63	60.12	60.63	59.86	66.99	207,090	62.193	-2.05%
2016-01-25	0	7.300	7.130	7.300	6.400	8.300	3,776,000	27,505,120	7.2842	61.90	60.46	61.90	54.27	70.38	445,314	61.766	14.60%
2016-01-22	0	6.370	6.380	6.400	3.820	6.600	4,880,000	24,710,240	5.0636	54.01	54.10	54.27	32.39	55.96	575,512	42.936	63.33%
2016-01-21	0	3.900	3.710	3.900	3.620	4.250	7,272,000	28,453,240	3.9127	33.07	31.46	33.07	30.70	36.04	857,607	33.177	3.72%
2016-01-20	0	3.760	3.670	3.770	3.200	3.880	1,432,000	5,287,760	3.6926	31.88	31.12	31.97	27.13	32.90	168,880	31.311	-1.83%
2016-01-19	0	3.830	3.700	3.830	2.810	3.900	5,616,000	18,841,680	3.3550	32.48	31.37	32.48	23.83	33.07	662,310	28.448	12.65%
2016-01-18	0	3.400	3.310	3.720	2.500	3.810	13,796,000	39,282,640	2.8474	28.83	28.07	31.54	21.20	32.31	1,627,000	24.144	-9.57%
2016-01-15	0	3.760	3.700	3.760	3.700	3.860	3,216,000	12,193,720	3.7916	31.88	31.37	31.88	31.37	32.73	379,272	32.150	1.62%
2016-01-14	0	3.700	3.690	3.730	3.690	3.820	4,072,000	15,334,320	3.7658	31.37	31.29	31.63	31.29	32.39	480,222	31.932	-1.33%
2016-01-13	0	3.750	3.750	3.760	3.000	4.890	17,456,000	64,892,640	3.7175	31.80	31.80	31.88	25.44	41.46	2,058,634	31.522