K. H. Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01557	2016-03-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.395	0.380	0.395	0.395	0.420	76,000	31,180	0.4103	0.395	0.380	0.395	0.395	0.420	76,000	0.4103	1.28%
2026-02-03	0	0.390	0.380	0.390	0.390	0.390	36,000	14,040	0.3900	0.390	0.380	0.390	0.390	0.390	36,000	0.3900	0.00%
2026-02-02	0	0.390	0.390	0.430	0.390	0.395	36,000	14,080	0.3911	0.390	0.390	0.430	0.390	0.395	36,000	0.3911	-9.30%
2026-01-30	0	0.430	0.380	0.490	0.400	0.495	292,000	134,840	0.4618	0.430	0.380	0.490	0.400	0.495	292,000	0.4618	16.22%
2026-01-29	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	-1.33%
2026-01-28	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	-1.32%
2026-01-27	0	0.380	0.340	0.400	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2026-01-26	0	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	0.00%
2026-01-23	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2026-01-22	0	0.380	0.340	0.405	-	-	0	0	-	0.380	0.340	0.405	-	-	0	-	0.00%
2026-01-21	0	0.380	0.340	0.380	0.400	0.400	4,000	1,600	0.4000	0.380	0.340	0.380	0.400	0.400	4,000	0.4000	10.14%
2026-01-20	0	0.345	0.330	0.345	0.335	0.420	632,000	224,380	0.3550	0.345	0.330	0.345	0.335	0.420	632,000	0.3550	13.11%
2026-01-19	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	0.00%
2026-01-16	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	-3.17%
2026-01-15	0	0.315	0.215	0.370	-	-	0	0	-	0.315	0.215	0.370	-	-	0	-	0.00%
2026-01-14	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2026-01-13	0	0.315	0.242	0.360	0.305	0.315	276,000	85,760	0.3107	0.315	0.242	0.360	0.305	0.315	276,000	0.3107	-1.56%
2026-01-09	0	0.320	0.230	0.320	-	-	0	0	-	0.320	0.230	0.320	-	-	0	-	0.00%
2026-01-08	0	0.320	0.206	0.320	0.290	0.320	16,000	4,600	0.2875	0.320	0.206	0.320	0.290	0.320	16,000	0.2875	12.28%
2026-01-07	0	0.285	0.260	0.290	0.285	0.285	4,000	1,140	0.2850	0.285	0.260	0.290	0.285	0.285	4,000	0.2850	-5.00%
2026-01-06	0	0.300	0.250	0.300	0.300	0.305	32,000	9,660	0.3019	0.300	0.250	0.300	0.300	0.305	32,000	0.3019	-9.09%
2026-01-05	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	-2.94%
2025-12-31	0	0.340	0.305	0.370	-	-	0	0	-	0.340	0.305	0.370	-	-	0	-	0.00%
2025-12-30	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2025-12-29	0	0.345	0.305	0.355	-	-	0	0	-	0.345	0.305	0.355	-	-	0	-	0.00%
2025-12-24	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2025-12-23	0	0.345	0.305	0.380	-	-	0	0	-	0.345	0.305	0.380	-	-	0	-	0.00%
2025-12-22	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2025-12-19	0	0.345	0.305	0.380	-	-	0	0	-	0.345	0.305	0.380	-	-	0	-	0.00%
2025-12-18	0	0.345	0.305	0.380	-	-	0	0	-	0.345	0.305	0.380	-	-	0	-	0.00%
2025-12-17	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	-1.43%
2025-12-16	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2025-12-15	0	0.350	0.310	0.380	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2025-12-12	0	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2025-12-11	0	0.350	0.315	0.380	0.310	0.350	24,000	7,640	0.3183	0.350	0.315	0.380	0.310	0.350	24,000	0.3183	-2.78%
2025-12-10	0	0.360	0.310	0.380	0.305	0.445	52,000	18,760	0.3608	0.360	0.310	0.380	0.305	0.445	52,000	0.3608	18.03%
2025-12-09	0	0.305	0.305	0.330	0.305	0.320	32,000	9,860	0.3081	0.305	0.305	0.330	0.305	0.320	32,000	0.3081	-14.08%
2025-12-08	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2025-12-05	0	0.355	0.335	0.375	0.340	0.440	268,000	103,460	0.3860	0.355	0.335	0.375	0.340	0.440	268,000	0.3860	-6.58%
2025-12-04	0	0.380	0.365	0.380	0.250	0.380	1,388,000	445,380	0.3209	0.380	0.365	0.380	0.250	0.380	1,388,000	0.3209	52.61%
2025-12-03	0	0.249	0.247	0.249	0.247	0.250	72,000	17,884	0.2484	0.249	0.247	0.249	0.247	0.250	72,000	0.2484	0.40%
2025-12-02	0	0.248	0.235	0.248	0.230	0.248	216,000	51,316	0.2376	0.248	0.235	0.248	0.230	0.248	216,000	0.2376	7.83%
2025-12-01	0	0.230	0.230	0.241	0.206	0.250	280,000	63,056	0.2252	0.230	0.230	0.241	0.206	0.250	280,000	0.2252	29.94%
2025-11-28	0	0.177	0.177	0.192	0.177	0.177	76,000	13,452	0.1770	0.177	0.177	0.192	0.177	0.177	76,000	0.1770	-11.06%
2025-11-27	0	0.199	0.176	0.200	-	-	60,000	11,280	0.1880	0.199	0.176	0.200	-	-	60,000	0.1880	0.00%
2025-11-26	0	0.199	0.188	0.200	-	-	0	0	-	0.199	0.188	0.200	-	-	0	-	0.00%
2025-11-25	0	0.199	0.188	0.200	-	-	0	0	-	0.199	0.188	0.200	-	-	0	-	0.00%
2025-11-24	0	0.199	0.189	0.200	0.199	0.199	44,000	8,756	0.1990	0.199	0.189	0.200	0.199	0.199	44,000	0.1990	-0.50%
2025-11-21	0	0.200	0.190	-	-	-	0	0	-	0.200	0.190	-	-	-	0	-	0.00%
2025-11-20	0	0.200	0.196	0.227	0.200	0.200	16,000	3,200	0.2000	0.200	0.196	0.227	0.200	0.200	16,000	0.2000	-3.38%
2025-11-19	0	0.207	0.200	0.249	0.207	0.222	180,000	39,496	0.2194	0.207	0.200	0.249	0.207	0.222	180,000	0.2194	-7.59%
2025-11-18	0	0.224	0.214	0.228	0.203	0.220	32,000	6,624	0.2070	0.224	0.214	0.228	0.203	0.220	32,000	0.2070	1.82%
2025-11-17	0	0.220	0.220	0.236	0.220	0.220	28,000	6,160	0.2200	0.220	0.220	0.236	0.220	0.220	28,000	0.2200	-0.45%
2025-11-14	0	0.221	0.221	0.234	0.220	0.255	540,000	123,024	0.2278	0.221	0.221	0.234	0.220	0.255	540,000	0.2278	-3.91%
2025-11-13	0	0.230	0.210	0.230	0.180	0.270	1,084,000	229,992	0.2122	0.230	0.210	0.230	0.180	0.270	1,084,000	0.2122	15.58%
2025-11-12	0	0.199	-	0.220	-	-	0	0	-	0.199	-	0.220	-	-	0	-	0.00%
2025-11-11	0	0.199	0.090	0.220	-	-	0	0	-	0.199	0.090	0.220	-	-	0	-	0.00%
2025-11-10	0	0.199	-	0.218	-	-	0	0	-	0.199	-	0.218	-	-	0	-	0.00%
2025-11-07	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2025-11-06	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2025-11-05	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2025-11-04	0	0.199	0.180	0.220	0.192	0.199	12,000	2,332	0.1943	0.199	0.180	0.220	0.192	0.199	12,000	0.1943	0.00%
2025-11-03	0	0.199	0.073	0.220	-	-	0	0	-	0.199	0.073	0.220	-	-	0	-	0.00%
2025-10-31	0	0.199	-	0.220	-	-	0	0	-	0.199	-	0.220	-	-	0	-	0.00%
2025-10-30	0	0.199	0.164	0.220	0.180	0.199	8,000	1,516	0.1895	0.199	0.164	0.220	0.180	0.199	8,000	0.1895	4.19%
2025-10-28	0	0.191	0.150	-	-	-	0	0	-	0.191	0.150	-	-	-	0	-	0.00%
2025-10-27	0	0.191	0.185	0.215	0.174	0.229	332,000	69,724	0.2100	0.191	0.185	0.215	0.174	0.229	332,000	0.2100	6.70%
2025-10-24	0	0.179	0.161	0.180	0.154	0.180	80,000	13,044	0.1631	0.179	0.161	0.180	0.154	0.180	80,000	0.1631	2.29%
2025-10-23	0	0.175	0.175	0.180	0.147	0.172	52,000	7,964	0.1532	0.175	0.175	0.180	0.147	0.172	52,000	0.1532	2.94%
2025-10-22	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2025-10-21	0	0.170	0.170	0.190	0.170	0.202	292,000	54,068	0.1852	0.170	0.170	0.190	0.170	0.202	292,000	0.1852	-18.66%
2025-10-20	0	0.209	0.170	0.245	0.209	0.209	4,000	836	0.2090	0.209	0.170	0.245	0.209	0.209	4,000	0.2090	2.45%
2025-10-17	0	0.204	0.204	0.210	0.200	0.200	4,000	800	0.2000	0.204	0.204	0.210	0.200	0.200	4,000	0.2000	2.51%
2025-10-16	0	0.199	0.199	0.210	-	-	0	0	-	0.199	0.199	0.210	-	-	0	-	2.05%
2025-10-15	0	0.195	0.195	0.202	0.189	0.221	96,000	19,660	0.2048	0.195	0.195	0.202	0.189	0.221	96,000	0.2048	0.00%
2025-10-14	0	0.195	0.190	0.196	0.195	0.198	28,000	5,484	0.1959	0.195	0.190	0.196	0.195	0.198	28,000	0.1959	-2.50%
2025-10-13	0	0.200	0.196	0.200	0.197	0.201	80,000	15,952	0.1994	0.200	0.196	0.200	0.197	0.201	80,000	0.1994	-6.98%
2025-10-10	0	0.215	0.203	0.217	0.214	0.219	28,000	6,024	0.2151	0.215	0.203	0.217	0.214	0.219	28,000	0.2151	-2.27%
2025-10-09	0	0.220	0.200	0.230	0.199	0.250	252,000	53,212	0.2112	0.220	0.200	0.230	0.199	0.250	252,000	0.2112	0.00%
2025-10-08	0	0.220	0.220	0.230	0.220	0.270	648,000	157,688	0.2433	0.220	0.220	0.230	0.220	0.270	648,000	0.2433	11.11%
2025-10-06	0	0.198	0.093	-	-	-	0	0	-	0.198	0.093	-	-	-	0	-	0.00%
2025-10-03	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2025-10-02	0	0.198	0.170	0.200	-	-	0	0	-	0.198	0.170	0.200	-	-	0	-	0.00%
2025-09-30	0	0.198	0.153	0.200	-	-	0	0	-	0.198	0.153	0.200	-	-	0	-	0.00%
2025-09-29	0	0.198	0.084	-	-	-	0	0	-	0.198	0.084	-	-	-	0	-	0.00%
2025-09-26	0	0.198	0.170	-	0.192	0.198	208,000	40,576	0.1951	0.198	0.170	-	0.192	0.198	208,000	0.1951	3.12%
2025-09-25	0	0.192	0.185	-	-	-	0	0	-	0.192	0.185	-	-	-	0	-	0.00%
2025-09-24	0	0.192	0.170	-	-	-	0	0	-	0.192	0.170	-	-	-	0	-	0.00%
2025-09-23	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	1.05%
2025-09-22	0	0.190	0.190	-	0.185	0.205	16,000	3,140	0.1963	0.190	0.190	-	0.185	0.205	16,000	0.1963	-7.32%
2025-09-19	0	0.205	0.198	0.226	0.205	0.205	8,000	1,640	0.2050	0.205	0.198	0.226	0.205	0.205	8,000	0.2050	-9.69%
2025-09-18	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-0.44%
2025-09-17	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.87%
2025-09-16	0	0.230	-	0.238	0.229	0.240	152,000	36,304	0.2388	0.230	-	0.238	0.229	0.240	152,000	0.2388	-2.95%
2025-09-15	0	0.237	0.151	0.237	-	-	0	0	-	0.237	0.151	0.237	-	-	0	-	-0.84%
2025-09-12	0	0.239	0.204	0.239	0.240	0.240	4,000	960	0.2400	0.239	0.204	0.239	0.240	0.240	4,000	0.2400	14.90%
2025-09-11	0	0.208	0.208	-	0.205	0.205	84,000	17,220	0.2050	0.208	0.208	-	0.205	0.205	84,000	0.2050	1.46%
2025-09-10	0	0.205	0.145	0.205	-	-	0	0	-	0.205	0.145	0.205	-	-	0	-	0.00%
2025-09-09	0	0.205	0.130	0.205	-	-	0	0	-	0.205	0.130	0.205	-	-	0	-	0.00%
2025-09-08	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2025-09-05	0	0.205	0.170	-	-	-	0	0	-	0.205	0.170	-	-	-	0	-	0.00%
2025-09-04	0	0.205	0.170	0.205	-	-	0	0	-	0.205	0.170	0.205	-	-	0	-	0.00%
2025-09-03	0	0.205	0.205	-	0.196	0.196	36,000	7,056	0.1960	0.205	0.205	-	0.196	0.196	36,000	0.1960	0.99%
2025-09-02	0	0.203	0.196	0.203	-	-	0	0	-	0.203	0.196	0.203	-	-	0	-	0.00%
2025-09-01	0	0.203	0.198	0.203	0.203	0.204	56,000	11,388	0.2034	0.203	0.198	0.203	0.203	0.204	56,000	0.2034	0.00%
2025-08-29	0	0.203	0.203	0.228	0.198	0.300	260,000	70,964	0.2729	0.203	0.203	0.228	0.198	0.300	260,000	0.2729	2.53%
2025-08-28	0	0.198	0.198	0.208	0.197	0.230	28,000	5,924	0.2116	0.198	0.198	0.208	0.197	0.230	28,000	0.2116	-16.46%
2025-08-27	0	0.237	0.229	0.237	-	-	0	0	-	0.237	0.229	0.237	-	-	0	-	-4.05%
2025-08-26	0	0.247	0.240	0.247	0.246	0.247	16,000	3,948	0.2468	0.247	0.240	0.247	0.246	0.247	16,000	0.2468	0.00%
2025-08-25	0	0.247	0.225	0.247	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2025-08-22	0	0.247	0.217	0.247	-	-	0	0	-	0.247	0.217	0.247	-	-	0	-	-0.80%
2025-08-21	0	0.249	0.218	0.249	0.260	0.260	4,000	1,040	0.2600	0.249	0.218	0.249	0.260	0.260	4,000	0.2600	3.75%
2025-08-20	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2025-08-19	0	0.240	0.225	0.250	0.230	0.280	544,000	144,880	0.2663	0.240	0.225	0.250	0.230	0.280	544,000	0.2663	1.69%
2025-08-18	0	0.236	0.201	0.238	0.188	0.241	752,000	162,208	0.2157	0.236	0.201	0.238	0.188	0.241	752,000	0.2157	47.50%
2025-08-15	0	0.160	0.160	-	0.160	0.160	20,000	3,200	0.1600	0.160	0.160	-	0.160	0.160	20,000	0.1600	0.00%
2025-08-14	0	0.160	-	0.160	0.160	0.160	28,000	4,480	0.1600	0.160	-	0.160	0.160	0.160	28,000	0.1600	0.00%
2025-08-13	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-5.88%
2025-08-12	0	0.170	-	0.170	0.180	0.180	4,000	720	0.1800	0.170	-	0.170	0.180	0.180	4,000	0.1800	5.59%
2025-08-11	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2025-08-08	0	0.161	-	0.175	-	-	0	0	-	0.161	-	0.175	-	-	0	-	0.00%
2025-08-07	0	0.161	-	0.175	-	-	0	0	-	0.161	-	0.175	-	-	0	-	0.00%
2025-08-06	0	0.161	-	0.175	-	-	0	0	-	0.161	-	0.175	-	-	0	-	0.00%
2025-08-05	0	0.161	-	0.175	-	-	0	0	-	0.161	-	0.175	-	-	0	-	0.00%
2025-08-04	0	0.161	-	0.180	-	-	0	0	-	0.161	-	0.180	-	-	0	-	0.00%
2025-08-01	0	0.161	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2025-07-31	0	0.161	0.076	0.161	0.161	0.161	16,000	2,576	0.1610	0.161	0.076	0.161	0.161	0.161	16,000	0.1610	0.63%
2025-07-30	0	0.160	0.130	0.177	0.160	0.180	76,000	12,752	0.1678	0.160	0.130	0.177	0.160	0.180	76,000	0.1678	-3.61%
2025-07-29	0	0.166	-	0.166	0.168	0.168	12,000	2,016	0.1680	0.166	-	0.166	0.168	0.168	12,000	0.1680	3.75%
2025-07-28	0	0.160	-	0.168	-	-	0	0	-	0.160	-	0.168	-	-	0	-	0.00%
2025-07-25	0	0.160	0.140	0.168	-	-	0	0	-	0.160	0.140	0.168	-	-	0	-	0.00%
2025-07-24	0	0.160	-	0.168	-	-	0	0	-	0.160	-	0.168	-	-	0	-	0.00%
2025-07-23	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-0.62%
2025-07-22	0	0.161	-	0.168	-	-	0	0	-	0.161	-	0.168	-	-	0	-	0.00%
2025-07-21	0	0.161	-	0.168	-	-	0	0	-	0.161	-	0.168	-	-	0	-	0.00%
2025-07-18	0	0.161	0.140	0.168	-	-	0	0	-	0.161	0.140	0.168	-	-	0	-	0.00%
2025-07-17	0	0.161	0.140	0.167	-	-	0	0	-	0.161	0.140	0.167	-	-	0	-	0.00%
2025-07-16	0	0.161	-	0.168	-	-	0	0	-	0.161	-	0.168	-	-	0	-	0.00%
2025-07-15	0	0.161	-	0.167	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2025-07-14	0	0.161	-	0.167	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2025-07-11	0	0.161	-	0.167	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2025-07-10	0	0.161	0.140	0.167	-	-	0	0	-	0.161	0.140	0.167	-	-	0	-	0.00%
2025-07-09	0	0.161	0.140	0.164	-	-	0	0	-	0.161	0.140	0.164	-	-	0	-	0.00%
2025-07-08	0	0.161	0.141	0.161	-	-	0	0	-	0.161	0.141	0.161	-	-	0	-	-0.62%
2025-07-07	0	0.162	0.140	0.162	0.162	0.162	4,000	648	0.1620	0.162	0.140	0.162	0.162	0.162	4,000	0.1620	15.71%
2025-07-04	0	0.140	0.117	0.140	-	-	0	0	-	0.140	0.117	0.140	-	-	0	-	0.00%
2025-07-03	0	0.140	0.117	-	-	-	0	0	-	0.140	0.117	-	-	-	0	-	0.00%
2025-07-02	0	0.140	0.117	-	-	-	0	0	-	0.140	0.117	-	-	-	0	-	0.00%
2025-06-30	0	0.140	0.123	-	-	-	0	0	-	0.140	0.123	-	-	-	0	-	0.00%
2025-06-27	0	0.140	0.125	-	-	-	0	0	-	0.140	0.125	-	-	-	0	-	0.00%
2025-06-26	0	0.140	0.140	0.162	0.140	0.164	12,000	1,872	0.1560	0.140	0.140	0.162	0.140	0.164	12,000	0.1560	12.00%
2025-06-25	0	0.125	0.124	0.164	-	-	0	0	-	0.125	0.124	0.164	-	-	0	-	0.00%
2025-06-24	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	1.63%
2025-06-23	0	0.123	0.123	-	0.123	0.124	32,000	3,944	0.1233	0.123	0.123	-	0.123	0.124	32,000	0.1233	-0.81%
2025-06-20	0	0.124	0.124	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2025-06-19	0	0.124	0.124	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2025-06-18	0	0.124	0.124	0.148	0.121	0.121	44,000	5,324	0.1210	0.124	0.124	0.148	0.121	0.121	44,000	0.1210	-12.06%
2025-06-17	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-16	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-13	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-12	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-11	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-10	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-09	0	0.141	0.120	0.148	-	-	0	0	-	0.141	0.120	0.148	-	-	0	-	0.00%
2025-06-06	0	0.141	-	0.148	-	-	0	0	-	0.141	-	0.148	-	-	0	-	0.00%
2025-06-05	0	0.141	-	0.148	-	-	0	0	-	0.141	-	0.148	-	-	0	-	0.00%
2025-06-04	0	0.141	-	0.148	-	-	0	0	-	0.141	-	0.148	-	-	0	-	0.00%
2025-06-03	0	0.141	0.118	0.148	-	-	0	0	-	0.141	0.118	0.148	-	-	0	-	0.00%
2025-06-02	0	0.141	0.117	0.148	-	-	0	0	-	0.141	0.117	0.148	-	-	0	-	0.00%
2025-05-30	0	0.141	-	0.148	-	-	0	0	-	0.141	-	0.148	-	-	0	-	0.00%
2025-05-29	0	0.141	0.118	0.148	-	-	0	0	-	0.141	0.118	0.148	-	-	0	-	0.00%
2025-05-28	0	0.141	0.117	0.148	-	-	0	0	-	0.141	0.117	0.148	-	-	0	-	0.00%
2025-05-27	0	0.141	0.141	0.148	-	-	0	0	-	0.141	0.141	0.148	-	-	0	-	0.71%
2025-05-26	0	0.140	0.140	0.148	-	-	16,000	2,336	0.1460	0.140	0.140	0.148	-	-	16,000	0.1460	0.00%
2025-05-23	0	0.140	0.116	0.146	-	-	0	0	-	0.140	0.116	0.146	-	-	0	-	0.00%
2025-05-22	0	0.140	0.116	0.146	-	-	0	0	-	0.140	0.116	0.146	-	-	0	-	0.00%
2025-05-21	0	0.140	-	0.146	-	-	0	0	-	0.140	-	0.146	-	-	0	-	0.00%
2025-05-20	0	0.140	0.140	0.146	0.140	0.140	20,000	2,800	0.1400	0.140	0.140	0.146	0.140	0.140	20,000	0.1400	0.00%
2025-05-19	0	0.140	-	0.146	-	-	0	0	-	0.140	-	0.146	-	-	0	-	0.00%
2025-05-16	0	0.140	-	0.146	-	-	0	0	-	0.140	-	0.146	-	-	0	-	0.00%
2025-05-15	0	0.140	0.116	0.148	-	-	0	0	-	0.140	0.116	0.148	-	-	0	-	0.00%
2025-05-14	0	0.140	0.116	0.148	-	-	0	0	-	0.140	0.116	0.148	-	-	0	-	0.00%
2025-05-13	0	0.140	0.117	0.147	-	-	0	0	-	0.140	0.117	0.147	-	-	0	-	0.00%
2025-05-12	0	0.140	0.117	0.147	-	-	0	0	-	0.140	0.117	0.147	-	-	0	-	0.00%
2025-05-09	0	0.140	0.117	0.148	-	-	0	0	-	0.140	0.117	0.148	-	-	0	-	0.00%
2025-05-08	0	0.140	0.139	0.148	-	-	0	0	-	0.140	0.139	0.148	-	-	0	-	0.00%
2025-05-07	0	0.140	0.139	0.148	-	-	0	0	-	0.140	0.139	0.148	-	-	0	-	0.00%
2025-05-06	0	0.140	0.140	0.148	-	-	0	0	-	0.140	0.140	0.148	-	-	0	-	0.00%
2025-05-02	0	0.140	0.115	0.148	0.140	0.140	96,000	13,440	0.1400	0.140	0.115	0.148	0.140	0.140	96,000	0.1400	0.72%
2025-04-30	0	0.139	0.118	0.140	0.139	0.139	28,000	3,892	0.1390	0.139	0.118	0.140	0.139	0.139	28,000	0.1390	0.00%
2025-04-29	0	0.139	0.118	0.140	0.139	0.139	48,000	6,672	0.1390	0.139	0.118	0.140	0.139	0.139	48,000	0.1390	6.11%
2025-04-28	0	0.131	0.131	0.140	-	-	0	0	-	0.131	0.131	0.140	-	-	0	-	0.00%
2025-04-25	0	0.131	0.118	0.140	-	-	0	0	-	0.131	0.118	0.140	-	-	0	-	0.00%
2025-04-24	0	0.131	0.130	0.131	-	-	0	0	-	0.131	0.130	0.131	-	-	0	-	0.00%
2025-04-23	0	0.131	0.131	0.140	-	-	0	0	-	0.131	0.131	0.140	-	-	0	-	0.77%
2025-04-22	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2025-04-17	0	0.130	0.117	0.140	-	-	0	0	-	0.130	0.117	0.140	-	-	0	-	0.00%
2025-04-16	0	0.130	0.117	0.140	-	-	0	0	-	0.130	0.117	0.140	-	-	0	-	0.00%
2025-04-15	0	0.130	0.117	0.140	-	-	0	0	-	0.130	0.117	0.140	-	-	0	-	0.00%
2025-04-14	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2025-04-11	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2025-04-10	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2025-04-09	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	2.36%
2025-04-08	0	0.127	0.120	0.140	-	-	0	0	-	0.127	0.120	0.140	-	-	0	-	0.00%
2025-04-07	0	0.127	0.125	0.128	-	-	0	0	-	0.127	0.125	0.128	-	-	0	-	0.00%
2025-04-03	0	0.127	0.127	0.136	0.127	0.127	20,000	2,540	0.1270	0.127	0.127	0.136	0.127	0.127	20,000	0.1270	0.00%
2025-04-02	0	0.127	0.127	0.140	-	-	0	0	-	0.127	0.127	0.140	-	-	0	-	0.00%
2025-04-01	0	0.127	0.127	0.139	0.127	0.127	28,000	3,556	0.1270	0.127	0.127	0.139	0.127	0.127	28,000	0.1270	0.00%
2025-03-31	0	0.127	0.127	0.129	0.127	0.131	344,000	44,352	0.1289	0.127	0.127	0.129	0.127	0.131	344,000	0.1289	-3.79%
2025-03-28	0	0.132	0.112	0.140	-	-	0	0	-	0.132	0.112	0.140	-	-	0	-	0.00%
2025-03-27	0	0.132	0.112	0.140	-	-	0	0	-	0.132	0.112	0.140	-	-	0	-	0.00%
2025-03-26	0	0.132	0.120	0.132	-	-	0	0	-	0.132	0.120	0.132	-	-	0	-	0.00%
2025-03-25	0	0.132	0.118	0.132	0.117	0.132	156,000	18,900	0.1212	0.132	0.118	0.132	0.117	0.132	156,000	0.1212	3.12%
2025-03-24	0	0.128	0.112	0.131	-	-	0	0	-	0.128	0.112	0.131	-	-	0	-	0.00%
2025-03-21	0	0.128	0.120	0.134	-	-	0	0	-	0.128	0.120	0.134	-	-	0	-	0.00%
2025-03-20	0	0.128	0.112	0.133	-	-	0	0	-	0.128	0.112	0.133	-	-	0	-	0.00%
2025-03-19	0	0.128	0.112	0.128	0.131	0.131	24,000	3,144	0.1310	0.128	0.112	0.128	0.131	0.131	24,000	0.1310	-1.54%
2025-03-18	0	0.130	0.123	0.131	0.130	0.131	124,000	16,240	0.1310	0.130	0.123	0.131	0.130	0.131	124,000	0.1310	0.00%
2025-03-17	0	0.130	0.118	0.140	0.120	0.121	188,000	22,608	0.1203	0.130	0.118	0.140	0.120	0.121	188,000	0.1203	11.11%
2025-03-14	0	0.117	0.117	0.128	0.117	0.117	20,000	2,340	0.1170	0.117	0.117	0.128	0.117	0.117	20,000	0.1170	-6.40%
2025-03-13	0	0.125	0.120	0.131	-	-	0	0	-	0.125	0.120	0.131	-	-	0	-	0.00%
2025-03-12	0	0.125	0.120	0.131	0.125	0.125	80,000	10,000	0.1250	0.125	0.120	0.131	0.125	0.125	80,000	0.1250	0.00%
2025-03-11	0	0.125	0.120	0.131	0.125	0.125	72,000	9,000	0.1250	0.125	0.120	0.131	0.125	0.125	72,000	0.1250	-0.79%
2025-03-10	0	0.126	0.117	0.136	-	-	0	0	-	0.126	0.117	0.136	-	-	0	-	0.00%
2025-03-07	0	0.126	0.117	0.136	-	-	40,000	5,000	0.1250	0.126	0.117	0.136	-	-	40,000	0.1250	0.00%
2025-03-06	0	0.126	0.120	0.131	0.126	0.126	120,000	15,120	0.1260	0.126	0.120	0.131	0.126	0.126	120,000	0.1260	-4.55%
2025-03-05	0	0.132	0.126	0.135	-	-	0	0	-	0.132	0.126	0.135	-	-	0	-	0.00%
2025-03-04	0	0.132	0.126	0.132	-	-	0	0	-	0.132	0.126	0.132	-	-	0	-	0.00%
2025-03-03	0	0.132	0.121	0.133	0.128	0.132	8,000	1,040	0.1300	0.132	0.121	0.133	0.128	0.132	8,000	0.1300	2.33%
2025-02-28	0	0.129	0.113	0.129	-	-	0	0	-	0.129	0.113	0.129	-	-	0	-	-0.77%
2025-02-27	0	0.130	0.113	0.130	-	-	0	0	-	0.130	0.113	0.130	-	-	0	-	0.00%
2025-02-26	0	0.130	0.123	0.130	0.127	0.130	72,000	9,156	0.1272	0.130	0.123	0.130	0.127	0.130	72,000	0.1272	-2.26%
2025-02-25	0	0.133	0.117	0.136	0.117	0.133	108,000	13,160	0.1219	0.133	0.117	0.136	0.117	0.133	108,000	0.1219	0.00%
2025-02-24	0	0.133	0.115	0.135	0.123	0.133	172,000	21,500	0.1250	0.133	0.115	0.135	0.123	0.133	172,000	0.1250	-0.75%
2025-02-21	0	0.134	0.122	0.134	0.120	0.134	100,000	12,076	0.1208	0.134	0.122	0.134	0.120	0.134	100,000	0.1208	-1.47%
2025-02-20	0	0.136	0.121	0.136	-	-	0	0	-	0.136	0.121	0.136	-	-	0	-	0.00%
2025-02-19	0	0.136	0.127	0.140	0.120	0.127	980,000	119,508	0.1219	0.136	0.127	0.140	0.120	0.127	980,000	0.1219	7.09%
2025-02-18	0	0.127	0.120	0.128	0.120	0.127	240,000	30,036	0.1252	0.127	0.120	0.128	0.120	0.127	240,000	0.1252	5.83%
2025-02-17	0	0.120	0.112	0.120	0.119	0.125	156,000	18,640	0.1195	0.120	0.112	0.120	0.119	0.125	156,000	0.1195	-4.00%
2025-02-14	0	0.125	0.120	0.126	0.117	0.127	728,000	89,420	0.1228	0.125	0.120	0.126	0.117	0.127	728,000	0.1228	-20.89%
2025-02-13	0	0.158	0.100	0.158	-	-	0	0	-	0.158	0.100	0.158	-	-	0	-	0.00%
2025-02-12	0	0.158	0.100	0.158	-	-	0	0	-	0.158	0.100	0.158	-	-	0	-	-1.25%
2025-02-11	0	0.160	0.110	0.191	-	-	0	0	-	0.160	0.110	0.191	-	-	0	-	0.00%
2025-02-10	0	0.160	0.104	0.160	-	-	0	0	-	0.160	0.104	0.160	-	-	0	-	0.00%
2025-02-07	0	0.160	-	0.191	-	-	0	0	-	0.160	-	0.191	-	-	0	-	0.00%
2025-02-06	0	0.160	-	0.191	-	-	0	0	-	0.160	-	0.191	-	-	0	-	0.00%
2025-02-05	0	0.160	0.120	0.160	-	-	0	0	-	0.160	0.120	0.160	-	-	0	-	0.00%
2025-02-04	0	0.160	0.101	0.160	-	-	0	0	-	0.160	0.101	0.160	-	-	0	-	0.00%
2025-02-03	0	0.160	0.106	0.160	-	-	0	0	-	0.160	0.106	0.160	-	-	0	-	0.00%
2025-01-28	0	0.160	0.100	0.180	-	-	0	0	-	0.160	0.100	0.180	-	-	0	-	0.00%
2025-01-27	0	0.160	0.100	0.160	-	-	0	0	-	0.160	0.100	0.160	-	-	0	-	0.00%
2025-01-24	0	0.160	-	0.180	-	-	0	0	-	0.160	-	0.180	-	-	0	-	0.00%
2025-01-23	0	0.160	0.160	0.191	-	-	0	0	-	0.160	0.160	0.191	-	-	0	-	3.90%
2025-01-22	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2025-01-21	0	0.154	0.111	0.154	-	-	0	0	-	0.154	0.111	0.154	-	-	0	-	0.00%
2025-01-20	0	0.154	0.154	0.167	0.148	0.148	8,000	1,184	0.1480	0.154	0.154	0.167	0.148	0.148	8,000	0.1480	3.36%
2025-01-17	0	0.149	0.132	0.149	-	-	0	0	-	0.149	0.132	0.149	-	-	0	-	0.00%
2025-01-16	0	0.149	0.132	0.149	-	-	0	0	-	0.149	0.132	0.149	-	-	0	-	0.00%
2025-01-15	0	0.149	0.131	0.149	0.131	0.150	160,000	21,068	0.1317	0.149	0.131	0.149	0.131	0.150	160,000	0.1317	-3.25%
2025-01-14	0	0.154	0.130	0.154	-	-	0	0	-	0.154	0.130	0.154	-	-	0	-	0.00%
2025-01-13	0	0.154	0.128	0.154	-	-	0	0	-	0.154	0.128	0.154	-	-	0	-	0.00%
2025-01-10	0	0.154	0.128	0.154	-	-	0	0	-	0.154	0.128	0.154	-	-	0	-	0.00%
2025-01-09	0	0.154	0.129	0.154	-	-	0	0	-	0.154	0.129	0.154	-	-	0	-	0.00%
2025-01-08	0	0.154	0.134	0.154	0.123	0.164	612,000	85,592	0.1399	0.154	0.134	0.154	0.123	0.164	612,000	0.1399	2.67%
2025-01-07	0	0.150	0.125	0.150	-	-	0	0	-	0.150	0.125	0.150	-	-	0	-	0.00%
2025-01-06	0	0.150	0.131	0.150	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	-9.09%
2025-01-03	0	0.165	0.122	0.165	-	-	0	0	-	0.165	0.122	0.165	-	-	0	-	0.00%
2025-01-02	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-2.94%
2024-12-31	0	0.170	0.166	0.170	0.175	0.182	60,000	10,556	0.1759	0.170	0.166	0.170	0.175	0.182	60,000	0.1759	6.92%
2024-12-30	0	0.159	0.122	0.159	0.164	0.164	8,000	1,312	0.1640	0.159	0.122	0.159	0.164	0.164	8,000	0.1640	6.71%
2024-12-27	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2024-12-24	0	0.149	0.122	0.149	-	-	0	0	-	0.149	0.122	0.149	-	-	0	-	0.00%
2024-12-23	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	0.00%
2024-12-20	0	0.149	0.122	0.149	-	-	0	0	-	0.149	0.122	0.149	-	-	0	-	0.00%
2024-12-19	0	0.149	0.125	0.149	-	-	0	0	-	0.149	0.125	0.149	-	-	0	-	0.00%
2024-12-18	0	0.149	0.125	0.149	-	-	0	0	-	0.149	0.125	0.149	-	-	0	-	0.00%
2024-12-17	0	0.149	0.135	0.175	0.145	0.149	144,000	21,392	0.1486	0.149	0.135	0.175	0.145	0.149	144,000	0.1486	7.97%
2024-12-16	0	0.138	0.125	0.138	-	-	0	0	-	0.138	0.125	0.138	-	-	0	-	0.00%
2024-12-13	0	0.138	0.125	0.138	-	-	0	0	-	0.138	0.125	0.138	-	-	0	-	0.00%
2024-12-12	0	0.138	0.113	0.138	-	-	0	0	-	0.138	0.113	0.138	-	-	0	-	0.00%
2024-12-11	0	0.138	0.112	0.138	-	-	0	0	-	0.138	0.112	0.138	-	-	0	-	0.00%
2024-12-10	0	0.138	0.118	0.138	0.137	0.142	108,000	14,944	0.1384	0.138	0.118	0.138	0.137	0.142	108,000	0.1384	9.52%
2024-12-09	0	0.126	0.108	0.143	-	-	0	0	-	0.126	0.108	0.143	-	-	0	-	0.00%
2024-12-06	0	0.126	0.109	0.144	-	-	0	0	-	0.126	0.109	0.144	-	-	0	-	0.00%
2024-12-05	0	0.126	0.113	0.130	0.122	0.126	16,000	2,000	0.1250	0.126	0.113	0.130	0.122	0.126	16,000	0.1250	-3.08%
2024-12-04	0	0.130	0.120	0.130	0.120	0.130	160,000	19,864	0.1242	0.130	0.120	0.130	0.120	0.130	160,000	0.1242	0.00%
2024-12-03	0	0.130	0.124	0.136	0.130	0.139	188,000	24,736	0.1316	0.130	0.124	0.136	0.130	0.139	188,000	0.1316	-7.14%
2024-12-02	0	0.140	0.134	0.142	-	-	0	0	-	0.140	0.134	0.142	-	-	0	-	0.00%
2024-11-29	0	0.140	0.134	0.146	-	-	0	0	-	0.140	0.134	0.146	-	-	0	-	0.00%
2024-11-28	0	0.140	0.135	0.140	0.140	0.152	116,000	16,432	0.1417	0.140	0.135	0.140	0.140	0.152	116,000	0.1417	-1.41%
2024-11-27	0	0.142	0.135	0.142	0.140	0.142	156,000	21,848	0.1401	0.142	0.135	0.142	0.140	0.142	156,000	0.1401	-2.07%
2024-11-26	0	0.145	0.135	0.145	0.140	0.145	304,000	44,820	0.1474	0.145	0.135	0.145	0.140	0.145	304,000	0.1474	-4.61%
2024-11-25	0	0.152	0.141	0.152	0.140	0.153	220,000	31,324	0.1424	0.152	0.141	0.152	0.140	0.153	220,000	0.1424	-1.94%
2024-11-22	0	0.155	0.144	0.155	0.157	0.157	4,000	628	0.1570	0.155	0.144	0.155	0.157	0.157	4,000	0.1570	6.90%
2024-11-21	0	0.145	0.144	-	0.145	0.145	4,000	580	0.1450	0.145	0.144	-	0.145	0.145	4,000	0.1450	-3.33%
2024-11-20	0	0.150	0.146	0.150	0.150	0.150	60,000	9,000	0.1500	0.150	0.146	0.150	0.150	0.150	60,000	0.1500	0.00%
2024-11-19	0	0.150	0.148	0.157	0.150	0.155	96,000	14,628	0.1524	0.150	0.148	0.157	0.150	0.155	96,000	0.1524	-6.25%
2024-11-18	0	0.160	0.156	0.160	0.160	0.160	4,000	640	0.1600	0.160	0.156	0.160	0.160	0.160	4,000	0.1600	-3.61%
2024-11-15	0	0.166	0.160	0.167	0.166	0.167	124,000	20,692	0.1669	0.166	0.160	0.167	0.166	0.167	124,000	0.1669	-0.60%
2024-11-14	0	0.167	0.160	0.167	0.155	0.169	228,000	35,532	0.1558	0.167	0.160	0.167	0.155	0.169	228,000	0.1558	3.09%
2024-11-13	0	0.162	0.160	0.163	0.160	0.163	84,000	12,984	0.1546	0.162	0.160	0.163	0.160	0.163	84,000	0.1546	-1.82%
2024-11-12	0	0.165	0.161	0.165	0.165	0.165	8,000	1,320	0.1650	0.165	0.161	0.165	0.165	0.165	8,000	0.1650	-4.07%
2024-11-11	0	0.172	0.165	0.172	-	-	0	0	-	0.172	0.165	0.172	-	-	0	-	0.00%
2024-11-08	0	0.172	0.166	0.172	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	0.00%
2024-11-07	0	0.172	0.167	0.172	0.160	0.175	816,000	132,444	0.1623	0.172	0.167	0.172	0.160	0.175	816,000	0.1623	5.52%
2024-11-06	0	0.163	0.157	0.163	-	-	0	0	-	0.163	0.157	0.163	-	-	0	-	-0.61%
2024-11-05	0	0.164	0.159	0.164	0.164	0.164	4,000	656	0.1640	0.164	0.159	0.164	0.164	0.164	4,000	0.1640	-3.53%
2024-11-04	0	0.170	0.168	0.170	0.157	0.177	44,000	7,168	0.1629	0.170	0.168	0.170	0.157	0.177	44,000	0.1629	-1.16%
2024-11-01	0	0.172	0.158	0.172	0.162	0.177	84,000	13,988	0.1665	0.172	0.158	0.172	0.162	0.177	84,000	0.1665	7.50%
2024-10-31	0	0.160	0.159	0.163	0.160	0.170	172,000	27,752	0.1613	0.160	0.159	0.163	0.160	0.170	172,000	0.1613	-10.61%
2024-10-30	0	0.179	0.173	0.180	0.179	0.179	4,000	716	0.1790	0.179	0.173	0.180	0.179	0.179	4,000	0.1790	-1.65%
2024-10-29	0	0.182	0.169	0.185	-	-	0	0	-	0.182	0.169	0.185	-	-	0	-	0.00%
2024-10-28	0	0.182	0.175	0.182	0.181	0.185	8,000	1,464	0.1830	0.182	0.175	0.182	0.181	0.185	8,000	0.1830	0.00%
2024-10-25	0	0.182	0.169	0.182	-	-	0	0	-	0.182	0.169	0.182	-	-	0	-	-2.67%
2024-10-24	0	0.187	0.172	0.187	-	-	0	0	-	0.187	0.172	0.187	-	-	0	-	-2.60%
2024-10-23	0	0.192	0.170	0.192	0.197	0.197	8,000	1,576	0.1970	0.192	0.170	0.192	0.197	0.197	8,000	0.1970	2.13%
2024-10-22	0	0.188	0.167	0.188	0.179	0.188	24,000	4,332	0.1805	0.188	0.167	0.188	0.179	0.188	24,000	0.1805	2.73%
2024-10-21	0	0.183	0.166	0.183	0.170	0.198	72,000	12,652	0.1757	0.183	0.166	0.183	0.170	0.198	72,000	0.1757	-5.67%
2024-10-18	0	0.194	0.183	0.194	0.162	0.196	452,000	77,108	0.1706	0.194	0.183	0.194	0.162	0.196	452,000	0.1706	-1.52%
2024-10-17	0	0.197	0.166	0.197	0.200	0.200	4,000	800	0.2000	0.197	0.166	0.197	0.200	0.200	4,000	0.2000	1.55%
2024-10-16	0	0.194	0.166	0.194	0.161	0.195	72,000	11,808	0.1640	0.194	0.166	0.194	0.161	0.195	72,000	0.1640	6.59%
2024-10-15	0	0.182	0.160	0.182	-	-	0	0	-	0.182	0.160	0.182	-	-	0	-	-1.62%
2024-10-14	0	0.185	0.167	0.185	0.156	0.185	20,000	3,236	0.1618	0.185	0.167	0.185	0.156	0.185	20,000	0.1618	-0.54%
2024-10-10	0	0.186	0.163	0.186	0.157	0.220	132,000	25,268	0.1914	0.186	0.163	0.186	0.157	0.220	132,000	0.1914	-4.12%
2024-10-09	0	0.194	0.154	0.194	0.160	0.195	1,296,000	208,444	0.1608	0.194	0.154	0.194	0.160	0.195	1,296,000	0.1608	14.79%
2024-10-08	0	0.169	0.159	0.169	0.166	0.201	268,000	48,840	0.1822	0.169	0.159	0.169	0.166	0.201	268,000	0.1822	-15.50%
2024-10-07	0	0.200	0.195	0.220	0.189	0.250	676,000	146,648	0.2169	0.200	0.195	0.220	0.189	0.250	676,000	0.2169	5.82%
2024-10-04	0	0.189	0.180	0.189	0.139	0.195	2,176,000	338,500	0.1556	0.189	0.180	0.189	0.139	0.195	2,176,000	0.1556	40.00%
2024-10-03	0	0.135	0.135	0.150	-	-	0	0	-	0.135	0.135	0.150	-	-	0	-	0.00%
2024-10-02	0	0.135	0.135	0.149	0.130	0.150	48,000	6,680	0.1392	0.135	0.135	0.149	0.130	0.150	48,000	0.1392	-12.90%
2024-09-30	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2024-09-27	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2024-09-26	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2024-09-25	0	0.155	0.123	0.165	-	-	0	0	-	0.155	0.123	0.165	-	-	0	-	0.00%
2024-09-24	0	0.155	-	0.164	-	-	0	0	-	0.155	-	0.164	-	-	0	-	0.00%
2024-09-23	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-20	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-19	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-17	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-16	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2024-09-13	0	0.155	-	0.165	0.155	0.155	52,000	8,060	0.1550	0.155	-	0.165	0.155	0.155	52,000	0.1550	0.00%
2024-09-12	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-11	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-10	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-09	0	0.155	-	0.165	-	-	0	0	-	0.155	-	0.165	-	-	0	-	0.00%
2024-09-05	0	0.155	-	0.195	-	-	0	0	-	0.155	-	0.195	-	-	0	-	0.00%
2024-09-04	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	2.65%
2024-09-03	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2024-09-02	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2024-08-30	0	0.151	0.151	0.160	0.150	0.150	20,000	3,000	0.1500	0.151	0.151	0.160	0.150	0.150	20,000	0.1500	0.67%
2024-08-29	0	0.150	0.150	0.157	-	-	0	0	-	0.150	0.150	0.157	-	-	0	-	7.14%
2024-08-28	0	0.140	0.118	0.163	-	-	0	0	-	0.140	0.118	0.163	-	-	0	-	0.00%
2024-08-27	0	0.140	0.120	0.160	-	-	0	0	-	0.140	0.120	0.160	-	-	0	-	0.00%
2024-08-26	0	0.140	0.120	0.149	-	-	0	0	-	0.140	0.120	0.149	-	-	0	-	0.00%
2024-08-23	0	0.140	0.120	0.154	0.140	0.140	4,000	560	0.1400	0.140	0.120	0.154	0.140	0.140	4,000	0.1400	5.26%
2024-08-22	0	0.133	0.120	0.140	-	-	0	0	-	0.133	0.120	0.140	-	-	0	-	0.00%
2024-08-21	0	0.133	0.120	0.140	-	-	0	0	-	0.133	0.120	0.140	-	-	0	-	0.00%
2024-08-20	0	0.133	0.120	0.140	-	-	0	0	-	0.133	0.120	0.140	-	-	0	-	0.00%
2024-08-19	0	0.133	0.133	0.140	-	-	0	0	-	0.133	0.133	0.140	-	-	0	-	1.53%
2024-08-16	0	0.131	0.131	0.139	-	-	0	0	-	0.131	0.131	0.139	-	-	0	-	3.15%
2024-08-15	0	0.127	0.127	0.143	0.124	0.129	304,000	38,140	0.1255	0.127	0.127	0.143	0.124	0.129	304,000	0.1255	-2.31%
2024-08-14	0	0.130	0.130	0.139	0.130	0.133	504,000	65,664	0.1303	0.130	0.130	0.139	0.130	0.133	504,000	0.1303	0.00%
2024-08-13	0	0.130	0.126	0.133	0.129	0.141	228,000	30,060	0.1318	0.130	0.126	0.133	0.129	0.141	228,000	0.1318	-2.26%
2024-08-12	0	0.133	0.133	0.140	0.130	0.140	272,000	36,396	0.1338	0.133	0.133	0.140	0.130	0.140	272,000	0.1338	-10.74%
2024-08-09	0	0.149	0.143	0.150	0.145	0.149	96,000	14,088	0.1468	0.149	0.143	0.150	0.145	0.149	96,000	0.1468	0.00%
2024-08-08	0	0.149	0.141	0.158	0.149	0.166	404,000	62,504	0.1547	0.149	0.141	0.158	0.149	0.166	404,000	0.1547	-5.70%
2024-08-07	0	0.158	0.155	0.158	0.141	0.200	1,760,000	285,128	0.1620	0.158	0.155	0.158	0.141	0.200	1,760,000	0.1620	-31.30%
2024-08-06	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-08-05	0	0.230	-	0.239	-	-	0	0	-	0.230	-	0.239	-	-	0	-	0.00%
2024-08-02	0	0.230	-	0.238	-	-	0	0	-	0.230	-	0.238	-	-	0	-	0.00%
2024-08-01	0	0.230	0.220	0.237	0.230	0.239	84,000	19,676	0.2342	0.230	0.220	0.237	0.230	0.239	84,000	0.2342	-3.77%
2024-07-31	0	0.239	-	0.260	-	-	0	0	-	0.239	-	0.260	-	-	0	-	0.00%
2024-07-30	0	0.239	0.203	0.239	-	-	0	0	-	0.239	0.203	0.239	-	-	0	-	-0.42%
2024-07-29	0	0.240	-	0.255	-	-	0	0	-	0.240	-	0.255	-	-	0	-	0.00%
2024-07-26	0	0.240	0.240	0.247	0.239	0.240	44,000	10,540	0.2395	0.240	0.240	0.247	0.239	0.240	44,000	0.2395	4.80%
2024-07-25	0	0.229	0.203	0.240	-	-	0	0	-	0.229	0.203	0.240	-	-	0	-	0.00%
2024-07-24	0	0.229	0.205	0.239	-	-	0	0	-	0.229	0.205	0.239	-	-	0	-	0.00%
2024-07-23	0	0.229	0.205	0.245	-	-	0	0	-	0.229	0.205	0.245	-	-	0	-	0.00%
2024-07-22	0	0.229	0.229	0.250	0.229	0.229	40,000	9,160	0.2290	0.229	0.229	0.250	0.229	0.229	40,000	0.2290	0.00%
2024-07-19	0	0.229	0.205	0.250	-	-	0	0	-	0.229	0.205	0.250	-	-	0	-	0.00%
2024-07-18	0	0.229	0.226	0.250	-	-	68,000	15,300	0.2250	0.229	0.226	0.250	-	-	68,000	0.2250	0.00%
2024-07-17	0	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	-0.43%
2024-07-16	0	0.230	0.190	0.250	-	-	0	0	-	0.230	0.190	0.250	-	-	0	-	0.00%
2024-07-15	0	0.230	0.190	0.248	-	-	0	0	-	0.230	0.190	0.248	-	-	0	-	0.00%
2024-07-12	0	0.230	0.215	0.240	0.198	0.230	804,000	163,120	0.2029	0.230	0.215	0.240	0.198	0.230	804,000	0.2029	-14.81%
2024-07-11	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-07-10	0	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	-5.26%
2024-07-09	0	0.285	0.220	0.310	-	-	0	0	-	0.285	0.220	0.310	-	-	0	-	0.00%
2024-07-08	0	0.285	0.225	0.290	-	-	0	0	-	0.285	0.225	0.290	-	-	0	-	0.00%
2024-07-05	0	0.285	0.260	0.290	0.260	0.285	260,000	69,360	0.2668	0.285	0.260	0.290	0.260	0.285	260,000	0.2668	-5.00%
2024-07-04	0	0.300	0.285	0.320	0.300	0.330	12,000	3,720	0.3100	0.300	0.285	0.320	0.300	0.330	12,000	0.3100	-16.67%
2024-07-03	0	0.360	-	0.395	-	-	0	0	-	0.360	-	0.395	-	-	0	-	0.00%
2024-07-02	0	0.360	0.350	0.395	-	-	0	0	-	0.360	0.350	0.395	-	-	0	-	0.00%
2024-06-28	0	0.360	0.110	0.375	-	-	0	0	-	0.360	0.110	0.375	-	-	0	-	0.00%
2024-06-27	0	0.360	0.250	0.360	-	-	0	0	-	0.360	0.250	0.360	-	-	0	-	0.00%
2024-06-26	0	0.360	0.325	0.370	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2024-06-25	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2024-06-24	0	0.360	0.325	0.385	-	-	0	0	-	0.360	0.325	0.385	-	-	0	-	0.00%
2024-06-21	0	0.360	0.350	0.390	0.350	0.380	112,000	40,240	0.3593	0.360	0.350	0.390	0.350	0.380	112,000	0.3593	-10.00%
2024-06-20	0	0.400	0.260	0.400	-	-	0	0	-	0.400	0.260	0.400	-	-	0	-	0.00%
2024-06-19	0	0.400	0.380	0.400	0.400	0.400	12,000	4,800	0.4000	0.400	0.380	0.400	0.400	0.400	12,000	0.4000	3.90%
2024-06-18	0	0.385	0.380	0.395	-	-	0	0	-	0.385	0.380	0.395	-	-	0	-	0.00%
2024-06-17	0	0.385	0.380	0.395	-	-	0	0	-	0.385	0.380	0.395	-	-	0	-	0.00%
2024-06-14	0	0.385	0.380	0.390	0.385	0.385	4,000	1,540	0.3850	0.385	0.380	0.390	0.385	0.385	4,000	0.3850	-2.53%
2024-06-13	0	0.395	0.390	0.395	0.395	0.395	28,000	11,060	0.3950	0.395	0.390	0.395	0.395	0.395	28,000	0.3950	-1.25%
2024-06-12	0	0.400	0.320	0.435	0.400	0.400	124,000	49,600	0.4000	0.400	0.320	0.435	0.400	0.400	124,000	0.4000	-9.09%
2024-06-11	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.12%
2024-06-07	0	0.445	0.310	0.445	0.390	0.445	300,000	124,680	0.4156	0.445	0.310	0.445	0.390	0.445	300,000	0.4156	8.54%
2024-06-06	0	0.410	0.280	0.425	-	-	0	0	-	0.410	0.280	0.425	-	-	0	-	0.00%
2024-06-05	0	0.410	0.260	0.410	0.400	0.410	12,000	4,880	0.4067	0.410	0.260	0.410	0.400	0.410	12,000	0.4067	2.50%
2024-06-04	0	0.400	0.265	0.430	-	-	0	0	-	0.400	0.265	0.430	-	-	0	-	0.00%
2024-06-03	0	0.400	0.295	0.400	-	-	0	0	-	0.400	0.295	0.400	-	-	0	-	0.00%
2024-05-31	0	0.400	0.280	0.440	-	-	0	0	-	0.400	0.280	0.440	-	-	0	-	0.00%
2024-05-30	0	0.400	0.305	0.405	0.400	0.400	12,000	4,800	0.4000	0.400	0.305	0.405	0.400	0.400	12,000	0.4000	-2.44%
2024-05-29	0	0.410	0.350	0.450	-	-	0	0	-	0.410	0.350	0.450	-	-	0	-	0.00%
2024-05-28	0	0.410	0.405	0.430	0.400	0.420	156,000	63,340	0.4060	0.410	0.405	0.430	0.400	0.420	156,000	0.4060	-14.58%
2024-05-27	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2024-05-24	0	0.480	0.400	0.540	-	-	0	0	-	0.480	0.400	0.540	-	-	0	-	0.00%
2024-05-23	0	0.480	0.405	0.550	0.480	0.480	8,000	3,840	0.4800	0.480	0.405	0.550	0.480	0.480	8,000	0.4800	-1.03%
2024-05-22	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	0.00%
2024-05-21	0	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2024-05-20	0	0.485	0.350	0.485	-	-	0	0	-	0.485	0.350	0.485	-	-	0	-	0.00%
2024-05-17	0	0.485	-	0.490	-	-	0	0	-	0.485	-	0.490	-	-	0	-	0.00%
2024-05-16	0	0.485	-	0.550	-	-	0	0	-	0.485	-	0.550	-	-	0	-	0.00%
2024-05-14	0	0.485	0.280	0.550	-	-	0	0	-	0.485	0.280	0.550	-	-	0	-	0.00%
2024-05-13	0	0.485	0.310	0.550	-	-	0	0	-	0.485	0.310	0.550	-	-	0	-	0.00%
2024-05-10	0	0.485	-	0.550	-	-	0	0	-	0.485	-	0.550	-	-	0	-	0.00%
2024-05-09	0	0.485	0.280	0.550	-	-	0	0	-	0.485	0.280	0.550	-	-	0	-	0.00%
2024-05-08	0	0.485	0.380	0.550	-	-	0	0	-	0.485	0.380	0.550	-	-	0	-	0.00%
2024-05-07	0	0.485	0.360	0.485	-	-	0	0	-	0.485	0.360	0.485	-	-	0	-	0.00%
2024-05-06	0	0.485	0.390	0.485	0.485	0.485	200,000	97,000	0.4850	0.485	0.390	0.485	0.485	0.485	200,000	0.4850	0.00%
2024-05-03	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	-4.90%
2024-05-02	0	0.510	0.340	0.510	-	-	0	0	-	0.510	0.340	0.510	-	-	0	-	-1.92%
2024-04-30	0	0.520	0.300	0.540	-	-	0	0	-	0.520	0.300	0.540	-	-	0	-	0.00%
2024-04-29	0	0.520	0.400	0.540	-	-	0	0	-	0.520	0.400	0.540	-	-	0	-	0.00%
2024-04-26	0	0.520	0.280	0.590	-	-	0	0	-	0.520	0.280	0.590	-	-	0	-	0.00%
2024-04-25	0	0.520	0.405	0.590	-	-	0	0	-	0.520	0.405	0.590	-	-	0	-	0.00%
2024-04-24	0	0.520	0.305	0.520	-	-	0	0	-	0.520	0.305	0.520	-	-	0	-	-1.89%
2024-04-23	0	0.530	0.340	0.590	-	-	0	0	-	0.530	0.340	0.590	-	-	0	-	0.00%
2024-04-22	0	0.530	0.330	0.630	-	-	0	0	-	0.530	0.330	0.630	-	-	0	-	0.00%
2024-04-19	0	0.530	-	0.590	-	-	0	0	-	0.530	-	0.590	-	-	0	-	0.00%
2024-04-18	0	0.530	-	0.630	-	-	0	0	-	0.530	-	0.630	-	-	0	-	0.00%
2024-04-17	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-1.85%
2024-04-16	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2024-04-15	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-1.82%
2024-04-12	0	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
2024-04-11	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2024-04-10	0	0.550	-	0.620	-	-	0	0	-	0.550	-	0.620	-	-	0	-	0.00%
2024-04-09	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2024-04-08	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2024-04-05	0	0.550	0.500	0.620	-	-	0	0	-	0.550	0.500	0.620	-	-	0	-	0.00%
2024-04-03	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2024-04-02	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2024-03-28	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2024-03-27	0	0.550	-	0.620	0.550	0.550	8,000	4,400	0.5500	0.550	-	0.620	0.550	0.550	8,000	0.5500	-3.51%
2024-03-26	0	0.570	-	0.630	-	-	0	0	-	0.570	-	0.630	-	-	0	-	0.00%
2024-03-25	0	0.570	-	0.630	-	-	0	0	-	0.570	-	0.630	-	-	0	-	0.00%
2024-03-22	0	0.570	-	0.620	-	-	0	0	-	0.570	-	0.620	-	-	0	-	0.00%
2024-03-21	0	0.570	0.500	0.620	0.560	0.570	12,000	6,800	0.5667	0.570	0.500	0.620	0.560	0.570	12,000	0.5667	0.00%
2024-03-20	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-1.72%
2024-03-19	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2024-03-18	0	0.580	0.405	0.670	-	-	0	0	-	0.580	0.405	0.670	-	-	0	-	0.00%
2024-03-15	0	0.580	0.500	0.660	-	-	0	0	-	0.580	0.500	0.660	-	-	0	-	0.00%
2024-03-14	0	0.580	0.500	0.660	0.495	0.580	528,000	262,140	0.4965	0.580	0.500	0.660	0.495	0.580	528,000	0.4965	23.40%
2024-03-13	0	0.470	0.410	0.500	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2024-03-12	0	0.470	0.410	0.480	-	-	0	0	-	0.470	0.410	0.480	-	-	0	-	0.00%
2024-03-11	0	0.470	0.410	0.500	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2024-03-08	0	0.470	0.460	0.500	0.470	0.470	16,000	7,520	0.4700	0.470	0.460	0.500	0.470	0.470	16,000	0.4700	0.00%
2024-03-07	0	0.470	0.415	0.470	-	-	0	0	-	0.470	0.415	0.470	-	-	0	-	0.00%
2024-03-06	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2024-03-05	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	-2.08%
2024-03-04	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	-1.03%
2024-03-01	0	0.485	0.410	0.495	-	-	0	0	-	0.485	0.410	0.495	-	-	0	-	0.00%
2024-02-29	0	0.485	0.450	0.485	0.410	0.500	84,000	39,120	0.4657	0.485	0.450	0.485	0.410	0.500	84,000	0.4657	-11.82%
2024-02-28	0	0.550	0.500	0.550	0.550	0.550	8,000	4,200	0.5250	0.550	0.500	0.550	0.550	0.550	8,000	0.5250	-8.33%
2024-02-27	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2024-02-26	0	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2024-02-23	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2024-02-22	0	0.600	0.550	0.680	-	-	0	0	-	0.600	0.550	0.680	-	-	0	-	0.00%
2024-02-21	0	0.600	0.550	0.630	0.600	0.630	48,000	28,920	0.6025	0.600	0.550	0.630	0.600	0.630	48,000	0.6025	-6.25%
2024-02-20	0	0.640	0.500	0.640	-	-	0	0	-	0.640	0.500	0.640	-	-	0	-	0.00%
2024-02-19	0	0.640	0.445	0.640	-	-	0	0	-	0.640	0.445	0.640	-	-	0	-	-1.54%
2024-02-16	0	0.650	0.415	0.750	-	-	0	0	-	0.650	0.415	0.750	-	-	0	-	0.00%
2024-02-15	0	0.650	0.600	0.650	0.650	0.650	8,000	5,200	0.6500	0.650	0.600	0.650	0.650	0.650	8,000	0.6500	0.00%
2024-02-14	0	0.650	0.450	0.750	-	-	0	0	-	0.650	0.450	0.750	-	-	0	-	0.00%
2024-02-09	0	0.650	0.480	0.650	-	-	0	0	-	0.650	0.480	0.650	-	-	0	-	-4.41%
2024-02-08	0	0.680	0.445	0.740	-	-	0	0	-	0.680	0.445	0.740	-	-	0	-	0.00%
2024-02-07	0	0.680	0.460	0.680	-	-	0	0	-	0.680	0.460	0.680	-	-	0	-	-1.45%
2024-02-06	0	0.690	0.450	0.690	-	-	0	0	-	0.690	0.450	0.690	-	-	0	-	0.00%
2024-02-05	0	0.690	0.455	0.730	-	-	0	0	-	0.690	0.455	0.730	-	-	0	-	0.00%
2024-02-02	0	0.690	0.600	0.690	0.710	0.710	4,000	2,840	0.7100	0.690	0.600	0.690	0.710	0.710	4,000	0.7100	-2.82%
2024-02-01	0	0.710	0.440	0.710	-	-	0	0	-	0.710	0.440	0.710	-	-	0	-	0.00%
2024-01-31	0	0.710	0.580	0.750	-	-	0	0	-	0.710	0.580	0.750	-	-	0	-	0.00%
2024-01-30	0	0.710	0.450	0.740	-	-	0	0	-	0.710	0.450	0.740	-	-	0	-	0.00%
2024-01-29	0	0.710	0.610	0.740	-	-	0	0	-	0.710	0.610	0.740	-	-	0	-	0.00%
2024-01-26	0	0.710	0.620	0.720	-	-	0	0	-	0.710	0.620	0.720	-	-	0	-	0.00%
2024-01-25	0	0.710	0.610	0.710	-	-	0	0	-	0.710	0.610	0.710	-	-	0	-	-1.39%
2024-01-24	0	0.720	0.620	0.720	-	-	0	0	-	0.720	0.620	0.720	-	-	0	-	0.00%
2024-01-23	0	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2024-01-22	0	0.720	0.600	0.730	-	-	0	0	-	0.720	0.600	0.730	-	-	0	-	0.00%
2024-01-19	0	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2024-01-18	0	0.720	0.650	0.730	-	-	0	0	-	0.720	0.650	0.730	-	-	0	-	0.00%
2024-01-17	0	0.720	0.650	0.730	0.720	0.720	12,000	8,640	0.7200	0.720	0.650	0.730	0.720	0.720	12,000	0.7200	-1.37%
2024-01-16	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	-1.35%
2024-01-15	0	0.740	0.650	0.750	-	-	0	0	-	0.740	0.650	0.750	-	-	0	-	0.00%
2024-01-12	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	-1.33%
2024-01-11	0	0.750	0.700	0.750	0.760	0.760	16,000	12,160	0.7600	0.750	0.700	0.750	0.760	0.760	16,000	0.7600	0.00%
2024-01-10	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2024-01-09	0	0.750	0.700	0.750	0.730	0.760	44,000	32,800	0.7455	0.750	0.700	0.750	0.730	0.760	44,000	0.7455	13.64%
2024-01-08	0	0.660	0.630	0.670	0.610	0.730	292,000	197,880	0.6777	0.660	0.630	0.670	0.610	0.730	292,000	0.6777	-10.81%
2024-01-05	0	0.740	0.730	0.770	0.740	0.750	72,000	53,360	0.7411	0.740	0.730	0.770	0.740	0.750	72,000	0.7411	-6.33%
2024-01-04	0	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2024-01-03	0	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2024-01-02	0	0.790	0.750	0.790	0.750	0.790	32,000	24,160	0.7550	0.790	0.750	0.790	0.750	0.790	32,000	0.7550	0.00%
2023-12-29	0	0.790	0.760	0.820	-	-	0	0	-	0.790	0.760	0.820	-	-	0	-	0.00%
2023-12-28	0	0.790	0.740	0.820	-	-	0	0	-	0.790	0.740	0.820	-	-	0	-	0.00%
2023-12-27	0	0.790	0.740	0.810	-	-	0	0	-	0.790	0.740	0.810	-	-	0	-	0.00%
2023-12-22	0	0.790	0.720	0.790	0.690	0.820	308,000	237,800	0.7721	0.790	0.720	0.790	0.690	0.820	308,000	0.7721	-1.25%
2023-12-21	0	0.800	0.730	0.800	0.720	0.800	36,000	26,400	0.7333	0.800	0.730	0.800	0.720	0.800	36,000	0.7333	-3.61%
2023-12-20	0	0.830	0.740	0.840	0.760	0.860	24,000	19,360	0.8067	0.830	0.740	0.840	0.760	0.860	24,000	0.8067	0.00%
2023-12-19	0	0.830	0.730	0.850	-	-	0	0	-	0.830	0.730	0.850	-	-	0	-	0.00%
2023-12-18	0	0.830	0.720	0.870	0.830	0.830	8,000	6,680	0.8350	0.830	0.720	0.870	0.830	0.830	8,000	0.8350	-4.60%
2023-12-15	0	0.870	0.750	0.870	0.850	0.870	36,000	30,680	0.8522	0.870	0.750	0.870	0.850	0.870	36,000	0.8522	3.57%
2023-12-14	0	0.840	0.720	0.840	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	-1.18%
2023-12-13	0	0.850	0.740	0.870	-	-	0	0	-	0.850	0.740	0.870	-	-	0	-	2.41%
2023-12-12	0	0.830	0.790	0.860	-	-	0	0	-	0.830	0.790	0.860	-	-	0	-	0.00%
2023-12-11	0	0.830	0.720	0.860	0.720	0.830	52,000	39,360	0.7569	0.830	0.720	0.860	0.720	0.830	52,000	0.7569	10.67%
2023-12-08	0	0.750	0.710	0.780	0.750	0.810	104,000	78,640	0.7562	0.750	0.710	0.780	0.750	0.810	104,000	0.7562	2.74%
2023-12-07	0	0.730	0.720	0.730	0.730	0.870	336,000	262,880	0.7824	0.730	0.720	0.730	0.730	0.870	336,000	0.7824	-15.12%
2023-12-06	0	0.860	0.790	0.870	0.750	0.940	452,000	387,440	0.8572	0.860	0.790	0.870	0.750	0.940	452,000	0.8572	-8.51%
2023-12-05	0	0.940	0.900	0.940	0.650	0.940	472,000	384,800	0.8153	0.940	0.900	0.940	0.650	0.940	472,000	0.8153	67.86%
2023-12-04	0	0.560	0.560	0.610	0.510	0.650	824,000	454,320	0.5514	0.560	0.560	0.610	0.510	0.650	824,000	0.5514	-8.20%
2023-12-01	0	0.610	0.610	0.630	0.500	0.650	1,656,000	955,640	0.5771	0.610	0.610	0.630	0.500	0.650	1,656,000	0.5771	38.64%
2023-11-30	0	0.440	0.375	0.440	0.445	0.450	40,000	17,880	0.4470	0.440	0.375	0.440	0.445	0.450	40,000	0.4470	15.79%
2023-11-29	0	0.380	0.380	0.450	-	-	0	0	-	0.380	0.380	0.450	-	-	0	-	2.70%
2023-11-28	0	0.370	0.370	0.450	0.340	0.345	68,000	23,400	0.3441	0.370	0.370	0.450	0.340	0.345	68,000	0.3441	5.71%
2023-11-27	0	0.350	0.360	0.420	0.350	0.355	52,000	18,360	0.3531	0.350	0.360	0.420	0.350	0.355	52,000	0.3531	-5.41%
2023-11-24	0	0.370	0.355	0.450	-	-	0	0	-	0.370	0.355	0.450	-	-	0	-	0.00%
2023-11-23	0	0.370	0.355	0.450	-	-	0	0	-	0.370	0.355	0.450	-	-	0	-	0.00%
2023-11-22	0	0.370	0.355	0.450	-	-	0	0	-	0.370	0.355	0.450	-	-	0	-	0.00%
2023-11-21	0	0.370	0.370	0.445	-	-	0	0	-	0.370	0.370	0.445	-	-	0	-	4.23%
2023-11-20	0	0.355	0.355	0.445	-	-	0	0	-	0.355	0.355	0.445	-	-	0	-	0.00%
2023-11-17	0	0.355	0.355	0.445	-	-	0	0	-	0.355	0.355	0.445	-	-	0	-	0.00%
2023-11-16	0	0.355	0.355	0.445	-	-	0	0	-	0.355	0.355	0.445	-	-	0	-	0.00%
2023-11-15	0	0.355	0.355	0.445	0.355	0.355	200,000	71,000	0.3550	0.355	0.355	0.445	0.355	0.355	200,000	0.3550	-6.58%
2023-11-14	0	0.380	0.350	0.445	-	-	0	0	-	0.380	0.350	0.445	-	-	0	-	0.00%
2023-11-13	0	0.380	0.350	0.445	-	-	0	0	-	0.380	0.350	0.445	-	-	0	-	0.00%
2023-11-10	0	0.380	0.350	0.445	-	-	0	0	-	0.380	0.350	0.445	-	-	0	-	0.00%
2023-11-09	0	0.380	0.350	0.445	0.380	0.380	4,000	1,520	0.3800	0.380	0.350	0.445	0.380	0.380	4,000	0.3800	5.56%
2023-11-08	0	0.360	0.345	0.445	-	-	0	0	-	0.360	0.345	0.445	-	-	0	-	0.00%
2023-11-07	0	0.360	0.345	0.365	0.345	0.365	128,000	45,400	0.3547	0.360	0.345	0.365	0.345	0.365	128,000	0.3547	-1.37%
2023-11-06	0	0.365	0.365	0.450	0.360	0.365	396,000	142,600	0.3601	0.365	0.365	0.450	0.360	0.365	396,000	0.3601	-8.75%
2023-11-03	0	0.400	0.360	0.410	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2023-11-02	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2023-11-01	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2023-10-31	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2023-10-30	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2023-10-27	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2023-10-26	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2023-10-25	0	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2023-10-24	0	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2023-10-20	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-10-19	0	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2023-10-18	0	0.400	0.370	0.450	-	-	100	35	0.3500	0.400	0.370	0.450	-	-	100	0.3500	0.00%
2023-10-17	0	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2023-10-16	0	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2023-10-13	0	0.400	0.400	0.450	0.400	0.400	484,000	193,600	0.4000	0.400	0.400	0.450	0.400	0.400	484,000	0.4000	-2.44%
2023-10-12	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2023-10-11	0	0.410	0.370	0.450	-	-	0	0	-	0.410	0.370	0.450	-	-	0	-	0.00%
2023-10-10	0	0.410	0.375	0.450	0.410	0.410	40,000	16,400	0.4100	0.410	0.375	0.450	0.410	0.410	40,000	0.4100	2.50%
2023-10-09	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	5.26%
2023-10-06	0	0.380	0.360	0.450	-	-	0	0	-	0.380	0.360	0.450	-	-	0	-	0.00%
2023-10-05	0	0.380	0.365	0.450	-	-	0	0	-	0.380	0.365	0.450	-	-	0	-	0.00%
2023-10-04	0	0.380	0.380	0.450	0.360	0.360	4,000	1,440	0.3600	0.380	0.380	0.450	0.360	0.360	4,000	0.3600	2.70%
2023-10-03	0	0.370	0.360	0.450	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2023-09-29	0	0.370	0.360	0.450	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2023-09-28	0	0.370	0.370	0.450	-	-	0	0	-	0.370	0.370	0.450	-	-	0	-	0.00%
2023-09-27	0	0.370	0.360	0.450	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2023-09-26	0	0.370	0.360	0.450	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2023-09-25	0	0.370	0.365	0.450	-	-	0	0	-	0.370	0.365	0.450	-	-	0	-	0.00%
2023-09-22	0	0.370	0.360	0.450	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2023-09-21	0	0.370	0.360	0.450	0.370	0.370	24,000	8,940	0.3725	0.370	0.360	0.450	0.370	0.370	24,000	0.3725	-3.90%
2023-09-20	0	0.385	0.370	0.450	-	-	0	0	-	0.385	0.370	0.450	-	-	0	-	0.00%
2023-09-19	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2023-09-18	0	0.385	0.370	0.450	-	-	0	0	-	0.385	0.370	0.450	-	-	0	-	0.00%
2023-09-15	0	0.385	0.380	0.450	-	-	0	0	-	0.385	0.380	0.450	-	-	0	-	0.00%
2023-09-14	0	0.385	0.380	0.450	-	-	0	0	-	0.385	0.380	0.450	-	-	0	-	0.00%
2023-09-13	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	0.00%
2023-09-12	0	0.385	0.380	0.450	0.375	0.385	36,000	13,700	0.3806	0.385	0.380	0.450	0.375	0.385	36,000	0.3806	0.00%
2023-09-11	0	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2023-09-07	0	0.385	0.385	0.430	0.380	0.385	72,000	27,480	0.3817	0.385	0.385	0.430	0.380	0.385	72,000	0.3817	1.32%
2023-09-06	0	0.380	0.350	0.450	0.380	0.395	88,000	33,980	0.3861	0.380	0.350	0.450	0.380	0.395	88,000	0.3861	-7.32%
2023-09-05	0	0.410	0.395	0.465	-	-	0	0	-	0.410	0.395	0.465	-	-	0	-	0.00%
2023-09-04	0	0.410	0.395	0.470	-	-	0	0	-	0.410	0.395	0.470	-	-	0	-	0.00%
2023-08-31	0	0.410	0.385	0.475	-	-	0	0	-	0.410	0.385	0.475	-	-	0	-	0.00%
2023-08-30	0	0.410	0.390	0.465	-	-	0	0	-	0.410	0.390	0.465	-	-	0	-	0.00%
2023-08-29	0	0.410	0.410	0.475	0.370	0.410	76,000	29,540	0.3887	0.410	0.410	0.475	0.370	0.410	76,000	0.3887	-5.75%
2023-08-28	0	0.435	0.435	0.475	0.430	0.430	8,000	3,440	0.4300	0.435	0.435	0.475	0.430	0.430	8,000	0.4300	-9.37%
2023-08-25	0	0.480	0.460	0.480	0.455	0.510	344,000	165,340	0.4806	0.480	0.460	0.480	0.455	0.510	344,000	0.4806	0.00%
2023-08-24	0	0.480	0.465	0.480	0.480	0.480	20,000	9,600	0.4800	0.480	0.465	0.480	0.480	0.480	20,000	0.4800	0.00%
2023-08-23	0	0.480	0.465	0.480	0.475	0.490	156,000	74,920	0.4803	0.480	0.465	0.480	0.475	0.490	156,000	0.4803	0.00%
2023-08-22	0	0.480	0.435	0.510	0.480	0.480	8,000	3,840	0.4800	0.480	0.435	0.510	0.480	0.480	8,000	0.4800	-2.04%
2023-08-21	0	0.490	0.490	0.500	0.440	0.530	1,332,000	654,320	0.4912	0.490	0.490	0.500	0.440	0.530	1,332,000	0.4912	22.50%
2023-08-18	0	0.400	0.400	0.475	0.340	0.495	5,360,000	2,048,940	0.3823	0.400	0.400	0.475	0.340	0.495	5,360,000	0.3823	29.03%
2023-08-17	0	0.310	0.275	0.325	-	-	0	0	-	0.310	0.275	0.325	-	-	0	-	8.77%
2023-08-16	0	0.285	0.285	0.395	0.260	0.260	28,000	7,280	0.2600	0.285	0.285	0.395	0.260	0.260	28,000	0.2600	-8.06%
2023-08-15	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2023-08-14	0	0.310	0.310	0.325	0.280	0.310	48,000	13,780	0.2871	0.310	0.310	0.325	0.280	0.310	48,000	0.2871	-18.42%
2023-08-11	0	0.380	0.305	0.400	-	-	0	0	-	0.380	0.305	0.400	-	-	0	-	0.00%
2023-08-10	0	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	0.00%
2023-08-09	0	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	-3.80%
2023-08-08	0	0.395	0.310	0.400	-	-	0	0	-	0.395	0.310	0.400	-	-	0	-	0.00%
2023-08-07	0	0.395	0.310	0.400	-	-	0	0	-	0.395	0.310	0.400	-	-	0	-	0.00%
2023-08-04	0	0.395	0.320	0.400	-	-	0	0	-	0.395	0.320	0.400	-	-	0	-	0.00%
2023-08-03	0	0.395	0.315	0.400	-	-	0	0	-	0.395	0.315	0.400	-	-	0	-	0.00%
2023-08-02	0	0.395	0.315	0.400	-	-	0	0	-	0.395	0.315	0.400	-	-	0	-	0.00%
2023-08-01	0	0.395	0.330	0.400	0.395	0.400	196,000	77,540	0.3956	0.395	0.330	0.400	0.395	0.400	196,000	0.3956	5.33%
2023-07-31	0	0.375	0.310	0.375	0.380	0.380	28,000	10,640	0.3800	0.375	0.310	0.375	0.380	0.380	28,000	0.3800	-1.32%
2023-07-28	0	0.380	0.300	0.380	0.310	0.380	32,000	10,480	0.3275	0.380	0.300	0.380	0.310	0.380	32,000	0.3275	22.58%
2023-07-27	0	0.310	0.270	0.380	-	-	0	0	-	0.310	0.270	0.380	-	-	0	-	0.00%
2023-07-26	0	0.310	0.280	0.410	-	-	0	0	-	0.310	0.280	0.410	-	-	0	-	0.00%
2023-07-25	0	0.310	0.285	0.320	0.280	0.310	12,000	3,480	0.2900	0.310	0.285	0.320	0.280	0.310	12,000	0.2900	0.00%
2023-07-24	0	0.310	0.280	0.395	-	-	0	0	-	0.310	0.280	0.395	-	-	0	-	0.00%
2023-07-21	0	0.310	0.290	0.310	0.300	0.310	76,000	23,520	0.3095	0.310	0.290	0.310	0.300	0.310	76,000	0.3095	-7.46%
2023-07-20	0	0.335	0.310	0.360	0.330	0.335	28,000	9,360	0.3343	0.335	0.310	0.360	0.330	0.335	28,000	0.3343	-9.46%
2023-07-19	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-07-18	0	0.370	0.335	0.400	-	-	0	0	-	0.370	0.335	0.400	-	-	0	-	0.00%
2023-07-14	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-07-13	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	-1.33%
2023-07-12	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-07-11	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-07-10	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2023-07-07	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-07-06	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-07-05	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-07-04	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-07-03	0	0.375	0.320	0.400	-	-	0	0	-	0.375	0.320	0.400	-	-	0	-	0.00%
2023-06-30	0	0.375	0.330	0.400	-	-	0	0	-	0.375	0.330	0.400	-	-	0	-	0.00%
2023-06-29	0	0.375	0.330	0.395	0.375	0.375	24,000	9,000	0.3750	0.375	0.330	0.395	0.375	0.375	24,000	0.3750	1.35%
2023-06-28	0	0.370	0.350	0.400	0.370	0.370	4,000	1,480	0.3700	0.370	0.350	0.400	0.370	0.370	4,000	0.3700	-10.84%
2023-06-27	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2023-06-26	0	0.415	0.370	0.420	-	-	0	0	-	0.415	0.370	0.420	-	-	0	-	0.00%
2023-06-23	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2023-06-21	0	0.415	0.370	0.420	-	-	0	0	-	0.415	0.370	0.420	-	-	0	-	0.00%
2023-06-20	0	0.415	0.370	0.420	-	-	0	0	-	0.415	0.370	0.420	-	-	0	-	0.00%
2023-06-19	0	0.415	0.370	0.420	-	-	0	0	-	0.415	0.370	0.420	-	-	0	-	0.00%
2023-06-16	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2023-06-15	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2023-06-14	0	0.415	0.370	0.420	-	-	0	0	-	0.415	0.370	0.420	-	-	0	-	0.00%
2023-06-13	0	0.415	0.350	0.415	0.415	0.415	4,000	1,660	0.4150	0.415	0.350	0.415	0.415	0.415	4,000	0.4150	18.57%
2023-06-12	0	0.350	0.320	0.415	0.350	0.350	4,000	1,400	0.3500	0.350	0.320	0.415	0.350	0.350	4,000	0.3500	9.38%
2023-06-09	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2023-06-08	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2023-06-07	0	0.320	0.320	0.360	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.360	0.320	0.320	4,000	0.3200	-5.88%
2023-06-06	0	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2023-06-05	0	0.340	0.335	0.355	0.325	0.350	274,400	93,192	0.3396	0.340	0.335	0.355	0.325	0.350	274,400	0.3396	-11.69%
2023-06-02	0	0.385	0.325	0.385	0.380	0.385	1,892,000	719,380	0.3802	0.385	0.325	0.385	0.380	0.385	1,892,000	0.3802	14.93%
2023-06-01	0	0.335	0.315	0.400	-	-	0	0	-	0.335	0.315	0.400	-	-	0	-	0.00%
2023-05-31	0	0.335	0.315	0.385	-	-	0	0	-	0.335	0.315	0.385	-	-	0	-	0.00%
2023-05-30	0	0.335	0.335	0.365	0.335	0.350	504,800	176,308	0.3493	0.335	0.335	0.365	0.335	0.350	504,800	0.3493	6.35%
2023-05-29	0	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	0.00%
2023-05-25	0	0.315	0.315	0.345	0.315	0.330	36,000	11,520	0.3200	0.315	0.315	0.345	0.315	0.330	36,000	0.3200	-10.00%
2023-05-24	0	0.350	0.315	0.380	-	-	0	0	-	0.350	0.315	0.380	-	-	0	-	0.00%
2023-05-23	0	0.350	0.315	0.390	-	-	0	0	-	0.350	0.315	0.390	-	-	0	-	0.00%
2023-05-22	0	0.350	0.320	0.390	-	-	0	0	-	0.350	0.320	0.390	-	-	0	-	0.00%
2023-05-19	0	0.350	0.325	0.365	0.320	0.350	64,000	21,200	0.3313	0.350	0.325	0.365	0.320	0.350	64,000	0.3313	9.38%
2023-05-18	0	0.320	0.320	0.390	0.320	0.320	40,800	13,040	0.3196	0.320	0.320	0.390	0.320	0.320	40,800	0.3196	-5.88%
2023-05-17	0	0.340	0.325	0.375	0.340	0.340	16,000	5,440	0.3400	0.340	0.325	0.375	0.340	0.340	16,000	0.3400	1.49%
2023-05-16	0	0.335	0.320	0.345	0.305	0.350	104,000	32,440	0.3119	0.335	0.320	0.345	0.305	0.350	104,000	0.3119	-6.94%
2023-05-15	0	0.360	0.310	0.410	-	-	0	0	-	0.360	0.310	0.410	-	-	0	-	0.00%
2023-05-12	0	0.360	0.335	0.415	-	-	0	0	-	0.360	0.335	0.415	-	-	0	-	0.00%
2023-05-11	0	0.360	0.300	0.415	0.360	0.385	168,000	63,120	0.3757	0.360	0.300	0.415	0.360	0.385	168,000	0.3757	-12.20%
2023-05-10	0	0.410	0.400	0.480	0.410	0.410	36,000	14,760	0.4100	0.410	0.400	0.480	0.410	0.410	36,000	0.4100	-6.82%
2023-05-09	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	-2.22%
2023-05-08	0	0.450	0.450	0.490	0.450	0.450	1,616,000	727,200	0.4500	0.450	0.450	0.490	0.450	0.450	1,616,000	0.4500	-7.22%
2023-05-05	0	0.485	0.380	0.490	-	-	0	0	-	0.485	0.380	0.490	-	-	0	-	0.00%
2023-05-04	0	0.485	0.380	0.485	-	-	0	0	-	0.485	0.380	0.485	-	-	0	-	0.00%
2023-05-03	0	0.485	0.385	0.500	-	-	0	0	-	0.485	0.385	0.500	-	-	0	-	0.00%
2023-05-02	0	0.485	0.465	0.540	0.430	0.600	1,300,000	736,400	0.5665	0.485	0.465	0.540	0.430	0.600	1,300,000	0.5665	8.99%
2023-04-28	0	0.445	0.350	0.445	0.430	0.450	80,000	34,240	0.4280	0.445	0.350	0.445	0.430	0.450	80,000	0.4280	25.35%
2023-04-27	0	0.355	0.310	0.430	-	-	0	0	-	0.355	0.310	0.430	-	-	0	-	0.00%
2023-04-26	0	0.355	0.320	0.430	-	-	0	0	-	0.355	0.320	0.430	-	-	0	-	0.00%
2023-04-25	0	0.355	0.310	0.430	-	-	0	0	-	0.355	0.310	0.430	-	-	0	-	0.00%
2023-04-24	0	0.355	0.355	0.400	0.345	0.350	1,312,000	459,180	0.3500	0.355	0.355	0.400	0.345	0.350	1,312,000	0.3500	-16.47%
2023-04-21	0	0.425	0.305	0.425	0.430	0.430	8,000	3,440	0.4300	0.425	0.305	0.425	0.430	0.430	8,000	0.4300	23.19%
2023-04-20	0	0.345	0.300	0.430	-	-	0	0	-	0.345	0.300	0.430	-	-	0	-	0.00%
2023-04-19	0	0.345	0.300	0.380	-	-	0	0	-	0.345	0.300	0.380	-	-	0	-	0.00%
2023-04-18	0	0.345	0.315	0.380	-	-	0	0	-	0.345	0.315	0.380	-	-	0	-	0.00%
2023-04-17	0	0.345	0.300	0.380	-	-	0	0	-	0.345	0.300	0.380	-	-	0	-	0.00%
2023-04-14	0	0.345	0.320	0.380	-	-	0	0	-	0.345	0.320	0.380	-	-	0	-	0.00%
2023-04-13	0	0.345	0.320	0.380	-	-	0	0	-	0.345	0.320	0.380	-	-	0	-	0.00%
2023-04-12	0	0.345	0.320	0.380	-	-	0	0	-	0.345	0.320	0.380	-	-	0	-	0.00%
2023-04-11	0	0.345	0.345	0.380	0.345	0.350	84,000	29,320	0.3490	0.345	0.345	0.380	0.345	0.350	84,000	0.3490	-6.76%
2023-04-06	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2023-04-04	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2023-04-03	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2023-03-31	0	0.370	0.310	0.370	0.280	0.370	416,000	142,280	0.3420	0.370	0.310	0.370	0.280	0.370	416,000	0.3420	15.63%
2023-03-30	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-29	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-28	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-27	0	0.320	0.290	0.370	-	-	0	0	-	0.320	0.290	0.370	-	-	0	-	0.00%
2023-03-24	0	0.320	0.290	0.370	-	-	0	0	-	0.320	0.290	0.370	-	-	0	-	0.00%
2023-03-23	0	0.320	0.295	0.370	-	-	0	0	-	0.320	0.295	0.370	-	-	0	-	0.00%
2023-03-22	0	0.320	0.290	0.370	-	-	0	0	-	0.320	0.290	0.370	-	-	0	-	0.00%
2023-03-21	0	0.320	0.290	0.370	-	-	0	0	-	0.320	0.290	0.370	-	-	0	-	0.00%
2023-03-20	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-17	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-03-16	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-15	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-14	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-13	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-10	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2023-03-09	0	0.320	0.290	0.365	0.320	0.320	16,000	5,120	0.3200	0.320	0.290	0.365	0.320	0.320	16,000	0.3200	-3.03%
2023-03-08	0	0.330	0.320	0.365	-	-	0	0	-	0.330	0.320	0.365	-	-	0	-	0.00%
2023-03-07	0	0.330	0.320	0.330	0.330	0.330	16,000	5,280	0.3300	0.330	0.320	0.330	0.330	0.330	16,000	0.3300	-1.49%
2023-03-06	0	0.335	0.330	0.355	0.330	0.335	24,000	7,960	0.3317	0.335	0.330	0.355	0.330	0.335	24,000	0.3317	1.52%
2023-03-03	0	0.330	0.285	0.360	0.330	0.330	12,000	3,960	0.3300	0.330	0.285	0.360	0.330	0.330	12,000	0.3300	0.00%
2023-03-02	0	0.330	0.290	0.360	-	-	0	0	-	0.330	0.290	0.360	-	-	0	-	0.00%
2023-03-01	0	0.330	0.290	0.360	-	-	0	0	-	0.330	0.290	0.360	-	-	0	-	0.00%
2023-02-28	0	0.330	0.290	0.360	-	-	0	0	-	0.330	0.290	0.360	-	-	0	-	0.00%
2023-02-27	0	0.330	0.280	0.360	-	-	0	0	-	0.330	0.280	0.360	-	-	0	-	0.00%
2023-02-24	0	0.330	0.280	0.360	-	-	0	0	-	0.330	0.280	0.360	-	-	0	-	0.00%
2023-02-23	0	0.330	0.285	0.360	-	-	0	0	-	0.330	0.285	0.360	-	-	0	-	0.00%
2023-02-22	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2023-02-21	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2023-02-20	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2023-02-17	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2023-02-16	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2023-02-15	0	0.330	0.310	0.380	0.330	0.330	4,000	1,320	0.3300	0.330	0.310	0.380	0.330	0.330	4,000	0.3300	-5.71%
2023-02-14	0	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2023-02-13	0	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2023-02-10	0	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2023-02-09	0	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2023-02-08	0	0.350	0.325	0.350	0.310	0.350	568,000	178,640	0.3145	0.350	0.325	0.350	0.310	0.350	568,000	0.3145	-2.78%
2023-02-07	0	0.360	0.305	0.380	-	-	0	0	-	0.360	0.305	0.380	-	-	0	-	0.00%
2023-02-06	0	0.360	0.310	0.380	-	-	0	0	-	0.360	0.310	0.380	-	-	0	-	0.00%
2023-02-03	0	0.360	0.300	0.380	-	-	0	0	-	0.360	0.300	0.380	-	-	0	-	0.00%
2023-02-02	0	0.360	0.315	0.380	-	-	0	0	-	0.360	0.315	0.380	-	-	0	-	0.00%
2023-02-01	0	0.360	0.330	0.360	0.340	0.360	108,000	37,520	0.3474	0.360	0.330	0.360	0.340	0.360	108,000	0.3474	20.00%
2023-01-31	0	0.300	0.285	0.340	0.300	0.300	12,000	3,600	0.3000	0.300	0.285	0.340	0.300	0.300	12,000	0.3000	-9.09%
2023-01-30	0	0.330	0.300	0.375	0.330	0.330	76,000	25,080	0.3300	0.330	0.300	0.375	0.330	0.330	76,000	0.3300	-5.71%
2023-01-27	0	0.350	0.300	0.380	-	-	0	0	-	0.350	0.300	0.380	-	-	0	-	0.00%
2023-01-26	0	0.350	0.310	0.370	0.350	0.350	36,000	12,600	0.3500	0.350	0.310	0.370	0.350	0.350	36,000	0.3500	6.06%
2023-01-20	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2023-01-19	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2023-01-18	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2023-01-17	0	0.330	0.305	0.340	0.325	0.330	52,000	17,140	0.3296	0.330	0.305	0.340	0.325	0.330	52,000	0.3296	8.20%
2023-01-16	0	0.305	0.270	0.325	-	-	0	0	-	0.305	0.270	0.325	-	-	0	-	0.00%
2023-01-13	0	0.305	0.275	0.325	0.305	0.305	16,000	4,880	0.3050	0.305	0.275	0.325	0.305	0.305	16,000	0.3050	0.00%
2023-01-12	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2023-01-11	0	0.305	0.285	0.310	0.305	0.310	24,000	7,420	0.3092	0.305	0.285	0.310	0.305	0.310	24,000	0.3092	12.96%
2023-01-10	0	0.270	0.260	0.305	-	-	0	0	-	0.270	0.260	0.305	-	-	0	-	0.00%
2023-01-09	0	0.270	0.270	0.295	0.270	0.310	380,000	109,400	0.2879	0.270	0.270	0.295	0.270	0.310	380,000	0.2879	-5.26%
2023-01-06	0	0.285	0.275	0.290	0.285	0.290	12,000	3,460	0.2883	0.285	0.275	0.290	0.285	0.290	12,000	0.2883	1.79%
2023-01-05	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2023-01-04	0	0.280	0.260	0.290	0.280	0.280	20,000	5,600	0.2800	0.280	0.260	0.290	0.280	0.280	20,000	0.2800	3.70%
2023-01-03	0	0.270	0.270	0.280	0.270	0.270	8,000	2,160	0.2700	0.270	0.270	0.280	0.270	0.270	8,000	0.2700	3.85%
2022-12-30	0	0.260	0.260	0.270	0.255	0.260	60,000	15,580	0.2597	0.260	0.260	0.270	0.255	0.260	60,000	0.2597	1.96%
2022-12-29	0	0.255	0.248	0.260	0.245	0.255	180,000	44,900	0.2494	0.255	0.248	0.260	0.245	0.255	180,000	0.2494	-3.77%
2022-12-28	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	6.00%
2022-12-23	0	0.250	0.250	0.320	0.250	0.260	264,000	66,720	0.2527	0.250	0.250	0.320	0.250	0.260	264,000	0.2527	-7.41%
2022-12-22	0	0.270	0.255	0.270	0.250	0.300	2,452,000	629,380	0.2567	0.270	0.255	0.270	0.250	0.300	2,452,000	0.2567	-22.86%
2022-12-21	0	0.350	0.330	0.340	-	-	0	0	-	0.350	0.330	0.340	-	-	0	-	-7.89%
2022-12-20	0	0.380	0.300	0.395	-	-	0	0	-	0.380	0.300	0.395	-	-	0	-	0.00%
2022-12-19	0	0.380	0.300	0.395	-	-	0	0	-	0.380	0.300	0.395	-	-	0	-	0.00%
2022-12-16	0	0.380	0.300	0.395	-	-	0	0	-	0.380	0.300	0.395	-	-	0	-	0.00%
2022-12-15	0	0.380	0.320	0.395	-	-	0	0	-	0.380	0.320	0.395	-	-	0	-	0.00%
2022-12-14	0	0.380	0.320	0.400	-	-	0	0	-	0.380	0.320	0.400	-	-	0	-	0.00%
2022-12-13	0	0.380	0.320	0.400	-	-	0	0	-	0.380	0.320	0.400	-	-	0	-	0.00%
2022-12-12	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2022-12-09	0	0.380	0.320	0.400	-	-	0	0	-	0.380	0.320	0.400	-	-	0	-	0.00%
2022-12-08	0	0.380	0.320	0.400	0.380	0.380	4,000	1,520	0.3800	0.380	0.320	0.400	0.380	0.380	4,000	0.3800	-3.80%
2022-12-07	0	0.395	0.310	0.395	-	-	0	0	-	0.395	0.310	0.395	-	-	0	-	0.00%
2022-12-06	0	0.395	0.310	0.395	-	-	0	0	-	0.395	0.310	0.395	-	-	0	-	0.00%
2022-12-05	0	0.395	0.315	0.425	-	-	0	0	-	0.395	0.315	0.425	-	-	0	-	0.00%
2022-12-02	0	0.395	0.315	0.425	-	-	0	0	-	0.395	0.315	0.425	-	-	0	-	0.00%
2022-12-01	0	0.395	0.325	0.395	0.330	0.400	1,544,000	512,400	0.3319	0.395	0.325	0.395	0.330	0.400	1,544,000	0.3319	11.27%
2022-11-30	0	0.355	0.320	0.380	-	-	0	0	-	0.355	0.320	0.380	-	-	0	-	0.00%
2022-11-29	0	0.355	0.320	0.395	-	-	0	0	-	0.355	0.320	0.395	-	-	0	-	0.00%
2022-11-28	0	0.355	0.320	0.395	-	-	0	0	-	0.355	0.320	0.395	-	-	0	-	0.00%
2022-11-25	0	0.355	0.320	0.395	-	-	0	0	-	0.355	0.320	0.395	-	-	0	-	0.00%
2022-11-24	0	0.355	0.340	0.395	-	-	0	0	-	0.355	0.340	0.395	-	-	0	-	0.00%
2022-11-23	0	0.355	0.315	0.395	-	-	0	0	-	0.355	0.315	0.395	-	-	0	-	0.00%
2022-11-22	0	0.355	0.315	0.390	0.355	0.355	100,000	35,500	0.3550	0.355	0.315	0.390	0.355	0.355	100,000	0.3550	1.43%
2022-11-21	0	0.350	0.315	0.395	0.350	0.350	100,000	35,000	0.3500	0.350	0.315	0.395	0.350	0.350	100,000	0.3500	0.00%
2022-11-18	0	0.350	0.315	0.395	-	-	0	0	-	0.350	0.315	0.395	-	-	0	-	0.00%
2022-11-17	0	0.350	0.315	0.395	-	-	0	0	-	0.350	0.315	0.395	-	-	0	-	0.00%
2022-11-16	0	0.350	0.315	0.385	-	-	0	0	-	0.350	0.315	0.385	-	-	0	-	0.00%
2022-11-15	0	0.350	0.320	0.390	0.350	0.350	160,000	56,000	0.3500	0.350	0.320	0.390	0.350	0.350	160,000	0.3500	0.00%
2022-11-14	0	0.350	0.310	0.390	-	-	0	0	-	0.350	0.310	0.390	-	-	0	-	0.00%
2022-11-11	0	0.350	0.310	0.385	-	-	0	0	-	0.350	0.310	0.385	-	-	0	-	0.00%
2022-11-10	0	0.350	0.310	0.395	-	-	0	0	-	0.350	0.310	0.395	-	-	0	-	0.00%
2022-11-09	0	0.350	0.320	0.395	-	-	0	0	-	0.350	0.320	0.395	-	-	0	-	0.00%
2022-11-08	0	0.350	0.310	0.395	-	-	0	0	-	0.350	0.310	0.395	-	-	0	-	0.00%
2022-11-07	0	0.350	0.310	0.395	-	-	0	0	-	0.350	0.310	0.395	-	-	0	-	0.00%
2022-11-04	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2022-11-03	0	0.350	0.310	0.395	-	-	0	0	-	0.350	0.310	0.395	-	-	0	-	0.00%
2022-11-02	0	0.350	0.310	0.395	-	-	0	0	-	0.350	0.310	0.395	-	-	0	-	0.00%
2022-11-01	0	0.350	0.300	0.395	0.350	0.350	8,000	3,080	0.3850	0.350	0.300	0.395	0.350	0.350	8,000	0.3850	16.67%
2022-10-31	0	0.300	0.300	0.390	0.300	0.315	12,000	3,660	0.3050	0.300	0.300	0.390	0.300	0.315	12,000	0.3050	-7.69%
2022-10-28	0	0.325	0.315	0.390	-	-	0	0	-	0.325	0.315	0.390	-	-	0	-	0.00%
2022-10-27	0	0.325	0.315	0.390	-	-	0	0	-	0.325	0.315	0.390	-	-	0	-	0.00%
2022-10-26	0	0.325	0.315	0.390	-	-	0	0	-	0.325	0.315	0.390	-	-	0	-	0.00%
2022-10-25	0	0.325	0.315	0.390	-	-	0	0	-	0.325	0.315	0.390	-	-	0	-	0.00%
2022-10-24	0	0.325	0.315	0.380	0.320	0.325	164,000	53,280	0.3249	0.325	0.315	0.380	0.320	0.325	164,000	0.3249	1.56%
2022-10-21	0	0.320	0.315	0.380	-	-	0	0	-	0.320	0.315	0.380	-	-	0	-	0.00%
2022-10-20	0	0.320	0.315	0.380	-	-	0	0	-	0.320	0.315	0.380	-	-	0	-	0.00%
2022-10-19	0	0.320	0.315	0.380	-	-	0	0	-	0.320	0.315	0.380	-	-	0	-	0.00%
2022-10-18	0	0.320	0.320	0.380	0.315	0.315	56,000	17,640	0.3150	0.320	0.320	0.380	0.315	0.315	56,000	0.3150	-11.11%
2022-10-17	0	0.360	0.310	0.400	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2022-10-14	0	0.360	0.310	0.395	0.360	0.360	4,000	1,440	0.3600	0.360	0.310	0.395	0.360	0.360	4,000	0.3600	9.09%
2022-10-13	0	0.330	0.330	0.400	0.330	0.330	80,000	26,400	0.3300	0.330	0.330	0.400	0.330	0.330	80,000	0.3300	-4.35%
2022-10-12	0	0.345	0.330	0.400	-	-	0	0	-	0.345	0.330	0.400	-	-	0	-	0.00%
2022-10-11	0	0.345	0.330	0.400	-	-	0	0	-	0.345	0.330	0.400	-	-	0	-	0.00%
2022-10-10	0	0.345	0.335	0.400	-	-	0	0	-	0.345	0.335	0.400	-	-	0	-	0.00%
2022-10-07	0	0.345	0.335	0.400	-	-	0	0	-	0.345	0.335	0.400	-	-	0	-	0.00%
2022-10-06	0	0.345	0.345	0.390	0.335	0.385	172,000	64,620	0.3757	0.345	0.345	0.390	0.335	0.385	172,000	0.3757	2.99%
2022-10-05	0	0.335	0.335	0.425	0.330	0.375	116,000	40,980	0.3533	0.335	0.335	0.425	0.330	0.375	116,000	0.3533	-11.84%
2022-10-03	0	0.380	0.375	0.425	-	-	0	0	-	0.380	0.375	0.425	-	-	0	-	0.00%
2022-09-30	0	0.380	0.375	0.435	0.380	0.430	140,000	59,200	0.4229	0.380	0.375	0.435	0.380	0.430	140,000	0.4229	-5.00%
2022-09-29	0	0.400	0.380	0.435	0.400	0.400	200,000	80,000	0.4000	0.400	0.380	0.435	0.400	0.400	200,000	0.4000	3.90%
2022-09-28	0	0.385	0.385	0.440	0.375	0.375	12,000	4,500	0.3750	0.385	0.385	0.440	0.375	0.375	12,000	0.3750	-12.50%
2022-09-27	0	0.440	0.375	0.460	0.440	0.440	40,000	17,600	0.4400	0.440	0.375	0.460	0.440	0.440	40,000	0.4400	0.00%
2022-09-26	0	0.440	0.375	0.460	-	-	0	0	-	0.440	0.375	0.460	-	-	0	-	0.00%
2022-09-23	0	0.440	0.375	0.460	-	-	0	0	-	0.440	0.375	0.460	-	-	0	-	0.00%
2022-09-22	0	0.440	0.375	0.450	0.440	0.440	132,000	58,080	0.4400	0.440	0.375	0.450	0.440	0.440	132,000	0.4400	1.15%
2022-09-21	0	0.435	0.375	0.450	-	-	0	0	-	0.435	0.375	0.450	-	-	0	-	0.00%
2022-09-20	0	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2022-09-19	0	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2022-09-16	0	0.435	0.400	0.455	-	-	0	0	-	0.435	0.400	0.455	-	-	0	-	0.00%
2022-09-15	0	0.435	0.400	0.465	-	-	0	0	-	0.435	0.400	0.465	-	-	0	-	0.00%
2022-09-14	0	0.435	0.405	0.470	-	-	0	0	-	0.435	0.405	0.470	-	-	0	-	0.00%
2022-09-13	0	0.435	0.405	0.435	0.440	0.440	156,000	68,640	0.4400	0.435	0.405	0.435	0.440	0.440	156,000	0.4400	6.10%
2022-09-09	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2022-09-08	0	0.410	0.410	0.450	0.405	0.405	12,000	4,860	0.4050	0.410	0.410	0.450	0.405	0.405	12,000	0.4050	-1.20%
2022-09-07	0	0.415	0.405	0.450	-	-	0	0	-	0.415	0.405	0.450	-	-	0	-	0.00%
2022-09-06	0	0.415	0.410	0.450	-	-	0	0	-	0.415	0.410	0.450	-	-	0	-	0.00%
2022-09-05	0	0.415	0.410	0.450	0.410	0.480	172,000	73,780	0.4290	0.415	0.410	0.450	0.410	0.480	172,000	0.4290	-16.16%
2022-09-02	0	0.495	0.415	0.530	-	-	0	0	-	0.495	0.415	0.530	-	-	0	-	0.00%
2022-09-01	0	0.495	0.415	0.495	-	-	0	0	-	0.495	0.415	0.495	-	-	0	-	-1.00%
2022-08-31	0	0.500	0.420	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.420	0.540	0.500	0.500	20,000	0.5000	11.11%
2022-08-30	0	0.450	0.440	0.530	0.400	0.500	200,000	88,460	0.4423	0.450	0.440	0.530	0.400	0.500	200,000	0.4423	-11.76%
2022-08-29	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-26	0	0.510	0.440	0.540	-	-	0	0	-	0.510	0.440	0.540	-	-	0	-	0.00%
2022-08-25	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-24	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-23	0	0.510	0.440	0.540	-	-	0	0	-	0.510	0.440	0.540	-	-	0	-	0.00%
2022-08-22	0	0.510	0.450	0.540	0.510	0.510	48,000	24,480	0.5100	0.510	0.450	0.540	0.510	0.510	48,000	0.5100	0.00%
2022-08-19	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-18	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-17	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-16	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-15	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-12	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-11	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-10	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-09	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-08	0	0.510	0.440	0.510	-	-	0	0	-	0.510	0.440	0.510	-	-	0	-	0.00%
2022-08-05	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-04	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-03	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-02	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-08-01	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-07-29	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-07-28	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-07-27	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-07-26	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-07-25	0	0.510	0.440	0.550	-	-	0	0	-	0.510	0.440	0.550	-	-	0	-	0.00%
2022-07-22	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	-1.92%
2022-07-21	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-20	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2022-07-19	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-18	0	0.520	-	0.550	-	-	0	0	-	0.520	-	0.550	-	-	0	-	0.00%
2022-07-15	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-14	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-13	0	0.520	0.450	0.540	-	-	0	0	-	0.520	0.450	0.540	-	-	0	-	0.00%
2022-07-12	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-11	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-08	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-07	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-06	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-05	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-07-04	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-30	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-29	0	0.520	0.410	0.550	-	-	0	0	-	0.520	0.410	0.550	-	-	0	-	0.00%
2022-06-28	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-27	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-24	0	0.520	0.450	0.540	-	-	0	0	-	0.520	0.450	0.540	-	-	0	-	0.00%
2022-06-23	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-22	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-21	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2022-06-20	0	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-06-17	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2022-06-16	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2022-06-15	0	0.520	0.410	0.520	0.510	0.550	304,000	155,200	0.5105	0.520	0.410	0.520	0.510	0.550	304,000	0.5105	6.12%
2022-06-14	0	0.490	0.390	0.490	0.500	0.500	352,000	176,000	0.5000	0.490	0.390	0.490	0.500	0.500	352,000	0.5000	-1.01%
2022-06-13	0	0.495	0.390	0.510	-	-	0	0	-	0.495	0.390	0.510	-	-	0	-	0.00%
2022-06-10	0	0.495	0.390	0.510	-	-	0	0	-	0.495	0.390	0.510	-	-	0	-	0.00%
2022-06-09	0	0.495	0.390	0.550	-	-	0	0	-	0.495	0.390	0.550	-	-	0	-	0.00%
2022-06-08	0	0.495	0.390	0.550	-	-	0	0	-	0.495	0.390	0.550	-	-	0	-	0.00%
2022-06-07	0	0.495	0.385	0.500	-	-	0	0	-	0.495	0.385	0.500	-	-	0	-	0.00%
2022-06-06	0	0.495	0.385	0.550	-	-	0	0	-	0.495	0.385	0.550	-	-	0	-	0.00%
2022-06-02	0	0.495	0.385	0.550	-	-	0	0	-	0.495	0.385	0.550	-	-	0	-	0.00%
2022-06-01	0	0.495	0.385	0.550	-	-	0	0	-	0.495	0.385	0.550	-	-	0	-	0.00%
2022-05-31	0	0.495	0.385	0.550	-	-	0	0	-	0.495	0.385	0.550	-	-	0	-	0.00%
2022-05-30	0	0.495	0.420	0.550	-	-	0	0	-	0.495	0.420	0.550	-	-	0	-	0.00%
2022-05-27	0	0.495	0.420	0.550	-	-	0	0	-	0.495	0.420	0.550	-	-	0	-	0.00%
2022-05-26	0	0.495	0.420	0.495	0.500	0.500	20,000	10,000	0.5000	0.495	0.420	0.495	0.500	0.500	20,000	0.5000	-2.94%
2022-05-25	0	0.510	0.400	0.550	-	-	0	0	-	0.510	0.400	0.550	-	-	0	-	0.00%
2022-05-24	0	0.510	0.400	0.510	-	-	0	0	-	0.510	0.400	0.510	-	-	0	-	-1.92%
2022-05-23	0	0.520	0.405	0.550	-	-	0	0	-	0.520	0.405	0.550	-	-	0	-	0.00%
2022-05-20	0	0.520	0.405	0.520	-	-	0	0	-	0.520	0.405	0.520	-	-	0	-	-1.89%
2022-05-19	0	0.530	0.405	0.530	-	-	0	0	-	0.530	0.405	0.530	-	-	0	-	0.00%
2022-05-18	0	0.530	0.415	0.530	-	-	0	0	-	0.530	0.415	0.530	-	-	0	-	-1.85%
2022-05-17	0	0.540	0.450	0.540	0.540	0.550	156,000	85,760	0.5497	0.540	0.450	0.540	0.540	0.550	156,000	0.5497	8.00%
2022-05-16	0	0.500	0.390	0.650	-	-	0	0	-	0.500	0.390	0.650	-	-	0	-	0.00%
2022-05-13	0	0.500	0.400	0.650	0.500	0.500	40,000	20,000	0.5000	0.500	0.400	0.650	0.500	0.500	40,000	0.5000	-1.96%
2022-05-12	0	0.510	0.400	0.650	-	-	0	0	-	0.510	0.400	0.650	-	-	0	-	0.00%
2022-05-11	0	0.510	0.400	0.650	-	-	0	0	-	0.510	0.400	0.650	-	-	0	-	0.00%
2022-05-10	0	0.510	0.400	0.650	-	-	0	0	-	0.510	0.400	0.650	-	-	0	-	0.00%
2022-05-06	0	0.510	0.400	0.540	-	-	0	0	-	0.510	0.400	0.540	-	-	0	-	0.00%
2022-05-05	0	0.510	0.400	0.600	-	-	0	0	-	0.510	0.400	0.600	-	-	0	-	0.00%
2022-05-04	0	0.510	0.400	0.650	-	-	0	0	-	0.510	0.400	0.650	-	-	0	-	0.00%
2022-05-03	0	0.510	0.400	0.650	-	-	0	0	-	0.510	0.400	0.650	-	-	0	-	0.00%
2022-04-29	0	0.510	0.405	0.650	-	-	0	0	-	0.510	0.405	0.650	-	-	0	-	0.00%
2022-04-28	0	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	-5.56%
2022-04-27	0	0.540	0.420	0.650	-	-	0	0	-	0.540	0.420	0.650	-	-	0	-	0.00%
2022-04-26	0	0.540	0.430	0.540	-	-	0	0	-	0.540	0.430	0.540	-	-	0	-	-1.82%
2022-04-25	0	0.550	0.430	0.550	-	-	0	0	-	0.550	0.430	0.550	-	-	0	-	0.00%
2022-04-22	0	0.550	0.440	0.550	-	-	0	0	-	0.550	0.440	0.550	-	-	0	-	0.00%
2022-04-21	0	0.550	0.450	0.650	-	-	0	0	-	0.550	0.450	0.650	-	-	0	-	0.00%
2022-04-20	0	0.550	0.430	0.650	-	-	0	0	-	0.550	0.430	0.650	-	-	0	-	0.00%
2022-04-19	0	0.550	0.430	0.650	-	-	0	0	-	0.550	0.430	0.650	-	-	0	-	0.00%
2022-04-14	0	0.550	0.450	0.650	-	-	0	0	-	0.550	0.450	0.650	-	-	0	-	0.00%
2022-04-13	0	0.550	0.440	0.650	0.550	0.550	36,000	19,800	0.5500	0.550	0.440	0.650	0.550	0.550	36,000	0.5500	-1.79%
2022-04-12	0	0.560	0.440	0.650	-	-	0	0	-	0.560	0.440	0.650	-	-	0	-	0.00%
2022-04-11	0	0.560	0.440	0.580	-	-	0	0	-	0.560	0.440	0.580	-	-	0	-	0.00%
2022-04-08	0	0.560	0.440	0.580	-	-	0	0	-	0.560	0.440	0.580	-	-	0	-	0.00%
2022-04-07	0	0.560	0.450	0.560	-	-	0	0	-	0.560	0.450	0.560	-	-	0	-	-1.75%
2022-04-06	0	0.570	0.450	0.580	-	-	0	0	-	0.570	0.450	0.580	-	-	0	-	0.00%
2022-04-04	0	0.570	0.450	0.570	-	-	0	0	-	0.570	0.450	0.570	-	-	0	-	0.00%
2022-04-01	0	0.570	0.450	0.580	-	-	0	0	-	0.570	0.450	0.580	-	-	0	-	0.00%
2022-03-31	0	0.570	0.530	0.570	0.380	0.570	80,000	38,520	0.4815	0.570	0.530	0.570	0.380	0.570	80,000	0.4815	42.50%
2022-03-30	0	0.400	0.365	0.460	-	-	0	0	-	0.400	0.365	0.460	-	-	0	-	0.00%
2022-03-29	0	0.400	0.365	0.460	-	-	0	0	-	0.400	0.365	0.460	-	-	0	-	0.00%
2022-03-28	0	0.400	0.370	0.460	-	-	0	0	-	0.400	0.370	0.460	-	-	0	-	0.00%
2022-03-25	0	0.400	0.395	0.430	0.400	0.420	52,000	20,980	0.4035	0.400	0.395	0.430	0.400	0.420	52,000	0.4035	-11.11%
2022-03-24	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-23	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-22	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2022-03-21	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-18	0	0.450	0.420	0.510	-	-	0	0	-	0.450	0.420	0.510	-	-	0	-	0.00%
2022-03-17	0	0.450	0.420	0.510	-	-	0	0	-	0.450	0.420	0.510	-	-	0	-	0.00%
2022-03-16	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-15	0	0.450	0.420	0.520	0.450	0.450	36,000	16,200	0.4500	0.450	0.420	0.520	0.450	0.450	36,000	0.4500	0.00%
2022-03-14	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-11	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-10	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-09	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-08	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-07	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-04	0	0.450	0.420	0.520	-	-	0	0	-	0.450	0.420	0.520	-	-	0	-	0.00%
2022-03-03	0	0.450	0.420	0.500	-	-	0	0	-	0.450	0.420	0.500	-	-	0	-	0.00%
2022-03-02	0	0.450	0.425	0.510	0.450	0.465	24,000	11,040	0.4600	0.450	0.425	0.510	0.450	0.465	24,000	0.4600	-3.23%
2022-03-01	0	0.465	0.450	0.480	-	-	0	0	-	0.465	0.450	0.480	-	-	0	-	0.00%
2022-02-28	0	0.465	0.450	0.520	-	-	0	0	-	0.465	0.450	0.520	-	-	0	-	0.00%
2022-02-25	0	0.465	0.465	0.530	-	-	0	0	-	0.465	0.465	0.530	-	-	0	-	0.00%
2022-02-24	0	0.465	0.465	0.530	-	-	0	0	-	0.465	0.465	0.530	-	-	0	-	0.00%
2022-02-23	0	0.465	0.465	0.530	-	-	0	0	-	0.465	0.465	0.530	-	-	0	-	0.00%
2022-02-22	0	0.465	0.465	0.550	0.465	0.465	4,000	1,860	0.4650	0.465	0.465	0.550	0.465	0.465	4,000	0.4650	-6.06%
2022-02-21	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-18	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-17	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-16	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-15	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-14	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-11	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-10	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2022-02-09	0	0.495	0.495	0.540	0.490	0.490	120,000	58,800	0.4900	0.495	0.495	0.540	0.490	0.490	120,000	0.4900	1.02%
2022-02-08	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-02-07	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-02-04	0	0.490	0.490	0.550	-	-	0	0	-	0.490	0.490	0.550	-	-	0	-	0.00%
2022-01-31	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-01-28	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-01-27	0	0.490	0.460	0.550	-	-	0	0	-	0.490	0.460	0.550	-	-	0	-	0.00%
2022-01-26	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-01-25	0	0.490	0.465	0.540	-	-	0	0	-	0.490	0.465	0.540	-	-	0	-	0.00%
2022-01-24	0	0.490	0.465	0.550	-	-	0	0	-	0.490	0.465	0.550	-	-	0	-	0.00%
2022-01-21	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-01-20	0	0.490	0.465	0.530	-	-	0	0	-	0.490	0.465	0.530	-	-	0	-	0.00%
2022-01-19	0	0.490	0.460	0.530	-	-	0	0	-	0.490	0.460	0.530	-	-	0	-	0.00%
2022-01-18	0	0.490	0.465	0.530	-	-	0	0	-	0.490	0.465	0.530	-	-	0	-	0.00%
2022-01-17	0	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-01-14	0	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	4.26%
2022-01-13	0	0.470	0.470	0.570	0.470	0.500	124,000	58,880	0.4748	0.470	0.470	0.570	0.470	0.500	124,000	0.4748	-7.84%
2022-01-12	0	0.510	0.500	0.510	0.510	0.510	32,000	16,320	0.5100	0.510	0.500	0.510	0.510	0.510	32,000	0.5100	-1.92%
2022-01-11	0	0.520	0.520	0.540	0.520	0.600	76,000	43,440	0.5716	0.520	0.520	0.540	0.520	0.600	76,000	0.5716	-25.71%
2022-01-10	0	0.700	0.620	0.700	0.630	0.760	84,000	58,840	0.7005	0.700	0.620	0.700	0.630	0.760	84,000	0.7005	11.11%
2022-01-07	0	0.630	0.530	0.630	0.650	0.650	8,000	5,200	0.6500	0.630	0.530	0.630	0.650	0.650	8,000	0.6500	-3.08%
2022-01-06	0	0.650	0.520	0.650	0.550	0.680	116,000	73,600	0.6345	0.650	0.520	0.650	0.550	0.680	116,000	0.6345	34.02%
2022-01-05	0	0.485	0.480	0.550	-	-	0	0	-	0.485	0.480	0.550	-	-	0	-	0.00%
2022-01-04	0	0.485	0.480	0.560	-	-	0	0	-	0.485	0.480	0.560	-	-	0	-	0.00%
2022-01-03	0	0.485	0.480	0.570	-	-	0	0	-	0.485	0.480	0.570	-	-	0	-	0.00%
2021-12-31	0	0.485	0.485	0.570	-	-	0	0	-	0.485	0.485	0.570	-	-	0	-	1.04%
2021-12-30	0	0.480	0.480	0.550	0.480	0.480	32,000	15,360	0.4800	0.480	0.480	0.550	0.480	0.480	32,000	0.4800	6.67%
2021-12-29	0	0.450	0.450	0.570	-	-	0	0	-	0.450	0.450	0.570	-	-	0	-	0.00%
2021-12-28	0	0.450	0.380	0.580	-	-	0	0	-	0.450	0.380	0.580	-	-	0	-	0.00%
2021-12-24	0	0.450	0.450	0.580	-	-	0	0	-	0.450	0.450	0.580	-	-	0	-	0.00%
2021-12-23	0	0.450	0.450	0.580	0.420	0.450	12,000	5,160	0.4300	0.450	0.450	0.580	0.420	0.450	12,000	0.4300	-11.76%
2021-12-22	0	0.510	0.405	0.580	-	-	0	0	-	0.510	0.405	0.580	-	-	0	-	0.00%
2021-12-21	0	0.510	0.405	0.560	-	-	0	0	-	0.510	0.405	0.560	-	-	0	-	0.00%
2021-12-20	0	0.510	0.405	0.560	-	-	80,000	40,800	0.5100	0.510	0.405	0.560	-	-	80,000	0.5100	0.00%
2021-12-17	0	0.510	0.405	0.550	-	-	0	0	-	0.510	0.405	0.550	-	-	0	-	0.00%
2021-12-16	0	0.510	0.410	0.550	0.510	0.530	60,000	31,000	0.5167	0.510	0.410	0.550	0.510	0.530	60,000	0.5167	0.00%
2021-12-15	0	0.510	0.425	0.510	-	-	0	0	-	0.510	0.425	0.510	-	-	0	-	0.00%
2021-12-14	0	0.510	0.405	0.510	-	-	0	0	-	0.510	0.405	0.510	-	-	0	-	0.00%
2021-12-13	0	0.510	0.425	0.510	0.520	0.520	72,000	37,440	0.5200	0.510	0.425	0.510	0.520	0.520	72,000	0.5200	5.15%
2021-12-10	0	0.485	0.410	0.500	-	-	0	0	-	0.485	0.410	0.500	-	-	0	-	0.00%
2021-12-09	0	0.485	0.425	0.500	0.485	0.485	2,160,000	1,047,600	0.4850	0.485	0.425	0.500	0.485	0.485	2,160,000	0.4850	0.00%
2021-12-08	0	0.485	0.410	0.485	0.485	0.510	200,000	101,800	0.5090	0.485	0.410	0.485	0.485	0.510	200,000	0.5090	10.23%
2021-12-07	0	0.440	-	0.510	-	-	0	0	-	0.440	-	0.510	-	-	0	-	0.00%
2021-12-06	0	0.440	-	0.500	-	-	0	0	-	0.440	-	0.500	-	-	0	-	0.00%
2021-12-03	0	0.440	0.440	0.500	-	-	0	0	-	0.440	0.440	0.500	-	-	0	-	1.15%
2021-12-02	0	0.435	0.435	0.475	0.420	0.440	48,000	20,480	0.4267	0.435	0.435	0.475	0.420	0.440	48,000	0.4267	-11.22%
2021-12-01	0	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2021-11-30	0	0.490	0.430	0.490	0.490	0.510	264,000	134,000	0.5076	0.490	0.430	0.490	0.490	0.510	264,000	0.5076	8.89%
2021-11-29	0	0.450	0.450	0.485	0.405	0.450	16,000	6,800	0.4250	0.450	0.450	0.485	0.405	0.450	16,000	0.4250	-8.16%
2021-11-26	0	0.490	0.420	0.500	-	-	20,000	8,300	0.4150	0.490	0.420	0.500	-	-	20,000	0.4150	0.00%
2021-11-25	0	0.490	0.420	0.530	-	-	0	0	-	0.490	0.420	0.530	-	-	0	-	0.00%
2021-11-24	0	0.490	0.430	0.495	-	-	0	0	-	0.490	0.430	0.495	-	-	0	-	0.00%
2021-11-23	0	0.490	0.420	0.500	-	-	0	0	-	0.490	0.420	0.500	-	-	0	-	0.00%
2021-11-22	0	0.490	0.460	0.500	0.490	0.490	12,000	5,880	0.4900	0.490	0.460	0.500	0.490	0.490	12,000	0.4900	8.89%
2021-11-19	0	0.450	0.450	0.550	-	-	0	0	-	0.450	0.450	0.550	-	-	0	-	0.00%
2021-11-18	0	0.450	0.425	0.460	0.450	0.450	8,000	3,600	0.4500	0.450	0.425	0.460	0.450	0.450	8,000	0.4500	4.65%
2021-11-17	0	0.430	0.430	0.460	0.410	0.430	144,000	61,280	0.4256	0.430	0.430	0.460	0.410	0.430	144,000	0.4256	1.18%
2021-11-16	0	0.425	0.425	0.455	-	-	0	0	-	0.425	0.425	0.455	-	-	0	-	2.41%
2021-11-15	0	0.415	0.415	0.440	0.405	0.405	8,000	3,240	0.4050	0.415	0.415	0.440	0.405	0.405	8,000	0.4050	3.75%
2021-11-12	0	0.400	0.400	0.440	-	-	8,000	3,200	0.4000	0.400	0.400	0.440	-	-	8,000	0.4000	2.56%
2021-11-11	0	0.390	0.390	0.405	0.380	0.425	240,000	94,880	0.3953	0.390	0.390	0.405	0.380	0.425	240,000	0.3953	-3.70%
2021-11-10	0	0.405	0.405	0.425	0.390	0.470	404,000	171,360	0.4242	0.405	0.405	0.425	0.390	0.470	404,000	0.4242	-17.35%
2021-11-09	0	0.490	0.440	0.510	-	-	0	0	-	0.490	0.440	0.510	-	-	0	-	0.00%
2021-11-08	0	0.490	0.410	0.560	-	-	0	0	-	0.490	0.410	0.560	-	-	0	-	0.00%
2021-11-05	0	0.490	0.410	0.520	-	-	0	0	-	0.490	0.410	0.520	-	-	0	-	0.00%
2021-11-04	0	0.490	-	0.540	-	-	0	0	-	0.490	-	0.540	-	-	0	-	0.00%
2021-11-03	0	0.490	0.415	0.540	-	-	0	0	-	0.490	0.415	0.540	-	-	0	-	0.00%
2021-11-02	0	0.490	0.430	0.540	-	-	0	0	-	0.490	0.430	0.540	-	-	0	-	0.00%
2021-11-01	0	0.490	0.410	0.520	-	-	0	0	-	0.490	0.410	0.520	-	-	0	-	0.00%
2021-10-29	0	0.490	-	0.550	-	-	0	0	-	0.490	-	0.550	-	-	0	-	0.00%
2021-10-28	0	0.490	0.430	0.560	-	-	0	0	-	0.490	0.430	0.560	-	-	0	-	0.00%
2021-10-27	0	0.490	-	0.570	-	-	0	0	-	0.490	-	0.570	-	-	0	-	0.00%
2021-10-26	0	0.490	0.490	0.570	-	-	0	0	-	0.490	0.490	0.570	-	-	0	-	0.00%
2021-10-25	0	0.490	0.415	0.500	-	-	0	0	-	0.490	0.415	0.500	-	-	0	-	0.00%
2021-10-22	0	0.490	0.490	0.550	0.480	0.500	224,000	111,600	0.4982	0.490	0.490	0.550	0.480	0.500	224,000	0.4982	-2.00%
2021-10-21	0	0.500	0.435	0.510	0.500	0.500	192,000	96,000	0.5000	0.500	0.435	0.510	0.500	0.500	192,000	0.5000	0.00%
2021-10-20	0	0.500	0.415	0.500	-	-	0	0	-	0.500	0.415	0.500	-	-	0	-	0.00%
2021-10-19	0	0.500	0.445	0.500	0.500	0.510	412,000	209,920	0.5095	0.500	0.445	0.500	0.500	0.510	412,000	0.5095	0.00%
2021-10-18	0	0.500	0.430	0.560	-	-	0	0	-	0.500	0.430	0.560	-	-	0	-	0.00%
2021-10-15	0	0.500	0.405	0.580	-	-	0	0	-	0.500	0.405	0.580	-	-	0	-	0.00%
2021-10-12	0	0.500	0.440	0.580	-	-	0	0	-	0.500	0.440	0.580	-	-	0	-	0.00%
2021-10-11	0	0.500	0.425	0.570	-	-	0	0	-	0.500	0.425	0.570	-	-	0	-	0.00%
2021-10-08	0	0.500	0.405	0.570	-	-	0	0	-	0.500	0.405	0.570	-	-	0	-	0.00%
2021-10-07	0	0.500	0.415	0.570	-	-	0	0	-	0.500	0.415	0.570	-	-	0	-	0.00%
2021-10-06	0	0.500	0.405	0.570	-	-	0	0	-	0.500	0.405	0.570	-	-	0	-	0.00%
2021-10-05	0	0.500	0.405	0.580	0.500	0.500	220,000	110,000	0.5000	0.500	0.405	0.580	0.500	0.500	220,000	0.5000	0.00%
2021-10-04	0	0.500	0.405	0.570	-	-	0	0	-	0.500	0.405	0.570	-	-	0	-	0.00%
2021-09-30	0	0.500	0.460	0.540	0.500	0.500	220,000	110,000	0.5000	0.500	0.460	0.540	0.500	0.500	220,000	0.5000	1.01%
2021-09-29	0	0.495	0.400	0.530	-	-	0	0	-	0.495	0.400	0.530	-	-	0	-	0.00%
2021-09-28	0	0.495	0.490	0.530	-	-	0	0	-	0.495	0.490	0.530	-	-	0	-	0.00%
2021-09-27	0	0.495	0.485	0.510	0.495	0.540	512,000	256,760	0.5015	0.495	0.485	0.510	0.495	0.540	512,000	0.5015	-23.85%
2021-09-24	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2021-09-23	0	0.650	0.650	0.700	0.650	0.650	4,000	2,600	0.6500	0.650	0.650	0.700	0.650	0.650	4,000	0.6500	0.00%
2021-09-21	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2021-09-20	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2021-09-17	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2021-09-16	0	0.650	0.650	0.690	0.570	0.700	110,000	75,200	0.6836	0.650	0.650	0.690	0.570	0.700	110,000	0.6836	-5.80%
2021-09-15	0	0.690	-	0.740	-	-	0	0	-	0.690	-	0.740	-	-	0	-	0.00%
2021-09-14	0	0.690	-	0.740	-	-	0	0	-	0.690	-	0.740	-	-	0	-	0.00%
2021-09-13	0	0.690	-	0.740	-	-	0	0	-	0.690	-	0.740	-	-	0	-	0.00%
2021-09-10	0	0.690	-	0.740	-	-	0	0	-	0.690	-	0.740	-	-	0	-	0.00%
2021-09-09	0	0.690	0.580	0.740	0.690	0.690	300,000	207,000	0.6900	0.690	0.580	0.740	0.690	0.690	300,000	0.6900	0.00%
2021-09-08	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2021-09-07	0	0.690	0.620	0.700	0.600	0.690	12,000	7,600	0.6333	0.690	0.620	0.700	0.600	0.690	12,000	0.6333	-1.43%
2021-09-06	0	0.700	-	0.750	0.700	0.700	48,000	33,600	0.7000	0.700	-	0.750	0.700	0.700	48,000	0.7000	0.00%
2021-09-03	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2021-09-02	0	0.700	0.610	0.740	0.700	0.700	16,000	11,200	0.7000	0.700	0.610	0.740	0.700	0.700	16,000	0.7000	14.75%
2021-09-01	0	0.610	0.550	0.700	-	-	0	0	-	0.610	0.550	0.700	-	-	0	-	0.00%
2021-08-31	0	0.610	-	0.700	-	-	0	0	-	0.610	-	0.700	-	-	0	-	0.00%
2021-08-30	0	0.610	0.570	0.700	-	-	0	0	-	0.610	0.570	0.700	-	-	0	-	0.00%
2021-08-27	0	0.610	0.580	0.700	-	-	0	0	-	0.610	0.580	0.700	-	-	0	-	0.00%
2021-08-26	0	0.610	0.610	0.700	0.610	0.610	4,000	2,440	0.6100	0.610	0.610	0.700	0.610	0.610	4,000	0.6100	-1.61%
2021-08-25	0	0.620	0.520	0.700	-	-	0	0	-	0.620	0.520	0.700	-	-	0	-	0.00%
2021-08-24	0	0.620	0.600	0.620	0.620	0.620	12,000	7,440	0.6200	0.620	0.600	0.620	0.620	0.620	12,000	0.6200	0.00%
2021-08-23	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2021-08-20	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2021-08-19	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2021-08-18	0	0.620	-	0.720	-	-	0	0	-	0.620	-	0.720	-	-	0	-	0.00%
2021-08-17	0	0.620	0.530	0.710	0.620	0.620	40,000	24,800	0.6200	0.620	0.530	0.710	0.620	0.620	40,000	0.6200	0.00%
2021-08-16	0	0.620	0.560	0.690	-	-	0	0	-	0.620	0.560	0.690	-	-	0	-	0.00%
2021-08-13	0	0.620	-	0.690	-	-	0	0	-	0.620	-	0.690	-	-	0	-	0.00%
2021-08-12	0	0.620	0.600	0.690	-	-	4,000	2,360	0.5900	0.620	0.600	0.690	-	-	4,000	0.5900	0.00%
2021-08-11	0	0.620	0.610	0.660	0.620	0.620	4,000	2,480	0.6200	0.620	0.610	0.660	0.620	0.620	4,000	0.6200	-6.06%
2021-08-10	0	0.660	0.630	0.660	0.600	0.660	28,000	17,120	0.6114	0.660	0.630	0.660	0.600	0.660	28,000	0.6114	-1.49%
2021-08-09	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2021-08-06	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2021-08-05	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2021-08-04	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	-1.47%
2021-08-03	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2021-08-02	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-1.45%
2021-07-30	0	0.690	0.570	0.690	0.700	0.710	16,000	11,280	0.7050	0.690	0.570	0.690	0.700	0.710	16,000	0.7050	2.99%
2021-07-29	0	0.670	0.650	0.700	0.650	0.700	88,000	60,760	0.6905	0.670	0.650	0.700	0.650	0.700	88,000	0.6905	0.00%
2021-07-28	0	0.670	0.660	0.690	0.650	0.880	420,000	288,120	0.6860	0.670	0.660	0.690	0.650	0.880	420,000	0.6860	-22.09%
2021-07-27	0	0.860	0.790	0.860	-	-	0	0	-	0.860	0.790	0.860	-	-	0	-	-1.15%
2021-07-26	0	0.870	0.780	0.880	0.750	0.870	240,000	204,200	0.8508	0.870	0.780	0.880	0.750	0.870	240,000	0.8508	1.16%
2021-07-23	0	0.860	0.750	0.860	0.760	0.890	16,000	13,080	0.8175	0.860	0.750	0.860	0.760	0.890	16,000	0.8175	4.88%
2021-07-22	0	0.820	0.790	0.850	0.760	0.960	136,000	115,200	0.8471	0.820	0.790	0.850	0.760	0.960	136,000	0.8471	-4.65%
2021-07-21	0	0.860	0.800	0.860	0.800	0.860	44,000	37,200	0.8455	0.860	0.800	0.860	0.800	0.860	44,000	0.8455	-2.27%
2021-07-20	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	-3.30%
2021-07-19	0	0.910	0.830	0.910	0.780	0.910	220,000	174,560	0.7935	0.910	0.830	0.910	0.780	0.910	220,000	0.7935	5.81%
2021-07-16	0	0.860	0.760	0.860	0.780	0.900	228,000	179,320	0.7865	0.860	0.760	0.860	0.780	0.900	228,000	0.7865	4.88%
2021-07-15	0	0.820	0.770	0.810	0.780	0.870	28,000	22,880	0.8171	0.820	0.770	0.810	0.780	0.870	28,000	0.8171	-10.87%
2021-07-14	0	0.920	0.740	0.910	0.800	0.920	32,000	26,760	0.8363	0.920	0.740	0.910	0.800	0.920	32,000	0.8363	-1.08%
2021-07-13	0	0.930	0.720	0.930	0.850	0.930	28,000	24,160	0.8629	0.930	0.720	0.930	0.850	0.930	28,000	0.8629	-1.06%
2021-07-12	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	-2.08%
2021-07-09	0	0.960	0.900	0.960	0.930	1.020	76,000	74,000	0.9737	0.960	0.900	0.960	0.930	1.020	76,000	0.9737	3.23%
2021-07-08	0	0.930	0.730	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.730	0.930	0.930	0.930	4,000	0.9300	-1.06%
2021-07-07	0	0.940	0.700	0.940	0.940	0.940	4,000	3,760	0.9400	0.940	0.700	0.940	0.940	0.940	4,000	0.9400	2.17%
2021-07-06	0	0.920	0.800	0.920	-	-	0	0	-	0.920	0.800	0.920	-	-	0	-	-2.13%
2021-07-05	0	0.940	0.800	0.940	-	-	0	0	-	0.940	0.800	0.940	-	-	0	-	0.00%
2021-07-02	0	0.940	0.650	0.940	0.900	0.950	24,000	22,360	0.9317	0.940	0.650	0.940	0.900	0.950	24,000	0.9317	6.82%
2021-06-30	0	0.880	0.680	0.880	-	-	0	0	-	0.880	0.680	0.880	-	-	0	-	0.00%
2021-06-29	0	0.880	0.720	0.880	-	-	0	0	-	0.880	0.720	0.880	-	-	0	-	-1.12%
2021-06-28	0	0.890	0.740	0.890	0.900	0.910	12,000	10,840	0.9033	0.890	0.740	0.890	0.900	0.910	12,000	0.9033	8.54%
2021-06-25	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	-1.20%
2021-06-24	0	0.830	0.760	0.830	0.750	0.900	148,000	117,920	0.7968	0.830	0.760	0.830	0.750	0.900	148,000	0.7968	2.47%
2021-06-23	0	0.810	0.590	0.810	-	-	0	0	-	0.810	0.590	0.810	-	-	0	-	-2.41%
2021-06-22	0	0.830	0.670	0.830	0.640	0.840	148,000	113,800	0.7689	0.830	0.670	0.830	0.640	0.840	148,000	0.7689	22.06%
2021-06-21	0	0.680	0.630	0.680	0.630	0.680	40,000	25,880	0.6470	0.680	0.630	0.680	0.630	0.680	40,000	0.6470	-4.23%
2021-06-18	0	0.710	0.650	0.710	0.560	0.870	540,000	334,080	0.6187	0.710	0.650	0.710	0.560	0.870	540,000	0.6187	-1.39%
2021-06-17	0	0.720	0.620	0.720	-	-	0	0	-	0.720	0.620	0.720	-	-	0	-	0.00%
2021-06-16	0	0.720	0.630	0.730	0.720	0.720	152,000	109,440	0.7200	0.720	0.630	0.730	0.720	0.720	152,000	0.7200	-1.37%
2021-06-15	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2021-06-11	0	0.730	0.620	0.740	0.730	0.730	152,000	110,960	0.7300	0.730	0.620	0.740	0.730	0.730	152,000	0.7300	-1.35%
2021-06-10	0	0.740	0.640	0.770	-	-	0	0	-	0.740	0.640	0.770	-	-	0	-	0.00%
2021-06-09	0	0.740	0.640	0.870	-	-	0	0	-	0.740	0.640	0.870	-	-	0	-	0.00%
2021-06-08	0	0.740	0.650	0.740	0.740	0.740	120,000	88,800	0.7400	0.740	0.650	0.740	0.740	0.740	120,000	0.7400	-1.33%
2021-06-07	0	0.750	-	0.870	0.750	0.750	400,000	300,000	0.7500	0.750	-	0.870	0.750	0.750	400,000	0.7500	4.17%
2021-06-04	0	0.720	0.640	0.860	-	-	0	0	-	0.720	0.640	0.860	-	-	0	-	0.00%
2021-06-03	0	0.720	0.640	0.870	-	-	0	0	-	0.720	0.640	0.870	-	-	0	-	0.00%
2021-06-02	0	0.720	0.720	0.830	0.720	0.720	1,384,000	996,480	0.7200	0.720	0.720	0.830	0.720	0.720	1,384,000	0.7200	4.35%
2021-06-01	0	0.690	0.630	0.720	0.690	0.690	12,000	8,280	0.6900	0.690	0.630	0.720	0.690	0.690	12,000	0.6900	-6.76%
2021-05-31	0	0.740	0.700	0.740	0.740	0.740	16,000	11,840	0.7400	0.740	0.700	0.740	0.740	0.740	16,000	0.7400	0.00%
2021-05-28	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2021-05-27	0	0.740	0.720	0.820	0.740	0.740	16,000	11,840	0.7400	0.740	0.720	0.820	0.740	0.740	16,000	0.7400	0.00%
2021-05-26	0	0.740	0.730	0.860	0.730	0.730	84,000	61,320	0.7300	0.740	0.730	0.860	0.730	0.730	84,000	0.7300	-1.33%
2021-05-25	0	0.750	0.750	0.830	0.730	0.730	364,000	265,720	0.7300	0.750	0.750	0.830	0.730	0.730	364,000	0.7300	-7.41%
2021-05-24	0	0.810	0.730	0.870	-	-	0	0	-	0.810	0.730	0.870	-	-	0	-	0.00%
2021-05-21	0	0.810	0.750	0.860	0.730	0.820	152,000	120,480	0.7926	0.810	0.750	0.860	0.730	0.820	152,000	0.7926	22.73%
2021-05-20	0	0.660	0.660	0.740	0.660	0.790	3,752,000	2,634,360	0.7021	0.660	0.660	0.740	0.660	0.790	3,752,000	0.7021	-4.35%
2021-05-18	0	0.690	0.630	0.730	-	-	0	0	-	0.690	0.630	0.730	-	-	0	-	0.00%
2021-05-17	0	0.690	0.630	0.790	-	-	0	0	-	0.690	0.630	0.790	-	-	0	-	0.00%
2021-05-14	0	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2021-05-13	0	0.690	0.630	0.750	-	-	0	0	-	0.690	0.630	0.750	-	-	0	-	0.00%
2021-05-12	0	0.690	0.670	0.760	0.600	0.690	24,000	15,480	0.6450	0.690	0.670	0.760	0.600	0.690	24,000	0.6450	-2.82%
2021-05-11	0	0.710	0.620	0.760	-	-	0	0	-	0.710	0.620	0.760	-	-	0	-	0.00%
2021-05-10	0	0.710	0.640	0.760	0.710	0.710	364,000	258,440	0.7100	0.710	0.640	0.760	0.710	0.710	364,000	0.7100	0.00%
2021-05-07	0	0.710	0.630	0.790	-	-	0	0	-	0.710	0.630	0.790	-	-	0	-	0.00%
2021-05-06	0	0.710	0.630	0.790	-	-	0	0	-	0.710	0.630	0.790	-	-	0	-	0.00%
2021-05-05	0	0.710	0.630	0.790	-	-	0	0	-	0.710	0.630	0.790	-	-	0	-	0.00%
2021-05-04	0	0.710	0.710	0.780	0.700	0.730	24,000	17,280	0.7200	0.710	0.710	0.780	0.700	0.730	24,000	0.7200	-2.74%
2021-05-03	0	0.730	0.730	0.790	0.700	0.790	112,000	83,240	0.7432	0.730	0.730	0.790	0.700	0.790	112,000	0.7432	0.00%
2021-04-30	0	0.730	0.660	0.730	0.730	0.750	36,000	26,440	0.7344	0.730	0.660	0.730	0.730	0.750	36,000	0.7344	-2.67%
2021-04-29	0	0.750	0.690	0.750	0.680	0.760	1,108,000	769,200	0.6942	0.750	0.690	0.750	0.680	0.760	1,108,000	0.6942	15.38%
2021-04-28	0	0.650	0.640	0.650	0.650	0.650	84,000	54,760	0.6519	0.650	0.640	0.650	0.650	0.650	84,000	0.6519	-1.52%
2021-04-27	0	0.660	0.650	0.690	0.650	0.870	128,000	98,720	0.7713	0.660	0.650	0.690	0.650	0.870	128,000	0.7713	-9.59%
2021-04-26	0	0.730	0.730	0.750	0.550	0.740	1,600,000	1,018,640	0.6367	0.730	0.730	0.750	0.550	0.740	1,600,000	0.6367	32.73%
2021-04-23	0	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2021-04-22	0	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2021-04-21	0	0.550	0.495	0.550	0.550	0.560	520,000	286,120	0.5502	0.550	0.495	0.550	0.550	0.560	520,000	0.5502	10.00%
2021-04-20	0	0.500	0.470	0.570	-	-	0	0	-	0.500	0.470	0.570	-	-	0	-	0.00%
2021-04-19	0	0.500	0.475	0.650	0.475	0.510	64,000	31,940	0.4991	0.500	0.475	0.650	0.475	0.510	64,000	0.4991	-1.96%
2021-04-16	0	0.510	0.500	0.650	-	-	0	0	-	0.510	0.500	0.650	-	-	0	-	0.00%
2021-04-15	0	0.510	0.500	0.650	-	-	0	0	-	0.510	0.500	0.650	-	-	0	-	0.00%
2021-04-14	0	0.510	0.510	0.650	-	-	0	0	-	0.510	0.510	0.650	-	-	0	-	0.00%
2021-04-13	0	0.510	0.510	0.650	-	-	0	0	-	0.510	0.510	0.650	-	-	0	-	0.00%
2021-04-12	0	0.510	0.510	0.600	0.510	0.510	4,000	2,040	0.5100	0.510	0.510	0.600	0.510	0.510	4,000	0.5100	-5.56%
2021-04-09	0	0.540	0.510	0.650	-	-	0	0	-	0.540	0.510	0.650	-	-	0	-	0.00%
2021-04-08	0	0.540	0.530	0.620	0.540	0.540	156,000	84,240	0.5400	0.540	0.530	0.620	0.540	0.540	156,000	0.5400	-3.57%
2021-04-07	0	0.560	0.530	0.560	0.560	0.570	32,000	18,000	0.5625	0.560	0.530	0.560	0.560	0.570	32,000	0.5625	-1.75%
2021-04-01	0	0.570	0.520	0.650	-	-	0	0	-	0.570	0.520	0.650	-	-	0	-	0.00%
2021-03-31	0	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2021-03-30	0	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2021-03-29	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2021-03-26	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2021-03-25	0	0.570	0.570	0.630	0.540	0.570	76,000	41,920	0.5516	0.570	0.570	0.630	0.540	0.570	76,000	0.5516	7.55%
2021-03-24	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2021-03-23	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2021-03-22	0	0.530	0.530	0.550	0.500	0.590	96,000	52,600	0.5479	0.530	0.530	0.550	0.500	0.590	96,000	0.5479	19.10%
2021-03-19	0	0.445	0.445	0.590	-	-	0	0	-	0.445	0.445	0.590	-	-	0	-	2.30%
2021-03-18	0	0.435	0.435	-	-	-	0	0	-	0.435	0.435	-	-	-	0	-	0.00%
2021-03-17	0	0.435	0.435	0.610	-	-	0	0	-	0.435	0.435	0.610	-	-	0	-	0.00%
2021-03-16	0	0.435	0.400	0.610	-	-	0	0	-	0.435	0.400	0.610	-	-	0	-	0.00%
2021-03-15	0	0.435	0.420	0.610	-	-	0	0	-	0.435	0.420	0.610	-	-	0	-	0.00%
2021-03-12	0	0.435	0.400	0.610	-	-	0	0	-	0.435	0.400	0.610	-	-	0	-	0.00%
2021-03-11	0	0.435	0.380	-	-	-	0	0	-	0.435	0.380	-	-	-	0	-	0.00%
2021-03-10	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2021-03-09	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	0.00%
2021-03-08	0	0.435	0.390	-	-	-	0	0	-	0.435	0.390	-	-	-	0	-	0.00%
2021-03-05	0	0.435	0.420	-	-	-	0	0	-	0.435	0.420	-	-	-	0	-	0.00%
2021-03-04	0	0.435	0.435	-	0.435	0.460	36,000	16,280	0.4522	0.435	0.435	-	0.435	0.460	36,000	0.4522	-10.31%
2021-03-03	0	0.485	0.465	-	-	-	0	0	-	0.485	0.465	-	-	-	0	-	0.00%
2021-03-02	0	0.485	0.460	0.490	-	-	0	0	-	0.485	0.460	0.490	-	-	0	-	-1.02%
2021-03-01	0	0.490	0.460	-	-	-	0	0	-	0.490	0.460	-	-	-	0	-	0.00%
2021-02-26	0	0.490	0.460	-	-	-	0	0	-	0.490	0.460	-	-	-	0	-	-2.00%
2021-02-25	0	0.500	0.460	-	-	-	0	0	-	0.500	0.460	-	-	-	0	-	-1.96%
2021-02-24	0	0.510	0.475	-	-	-	0	0	-	0.510	0.475	-	-	-	0	-	-5.56%
2021-02-23	0	0.540	0.520	0.600	0.510	0.540	16,000	8,280	0.5175	0.540	0.520	0.600	0.510	0.540	16,000	0.5175	-5.26%
2021-02-22	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	-1.72%
2021-02-19	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-02-18	0	0.580	0.500	0.580	0.600	0.600	4,000	2,400	0.6000	0.580	0.500	0.580	0.600	0.600	4,000	0.6000	5.45%
2021-02-17	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2021-02-16	0	0.550	0.500	0.600	0.550	0.550	20,000	11,000	0.5500	0.550	0.500	0.600	0.550	0.550	20,000	0.5500	0.00%
2021-02-11	0	0.550	0.500	0.650	-	-	0	0	-	0.550	0.500	0.650	-	-	0	-	0.00%
2021-02-10	0	0.550	0.500	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.500	0.550	0.550	0.550	4,000	0.5500	10.00%
2021-02-09	0	0.500	0.465	0.550	0.500	0.500	20,000	10,000	0.5000	0.500	0.465	0.550	0.500	0.500	20,000	0.5000	0.00%
2021-02-08	0	0.500	0.465	0.540	-	-	0	0	-	0.500	0.465	0.540	-	-	0	-	0.00%
2021-02-05	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2021-02-04	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	-1.96%
2021-02-03	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2021-02-02	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2021-02-01	0	0.510	0.465	0.540	-	-	0	0	-	0.510	0.465	0.540	-	-	0	-	0.00%
2021-01-29	0	0.510	0.430	0.520	0.430	0.510	12,000	5,500	0.4583	0.510	0.430	0.520	0.430	0.510	12,000	0.4583	13.33%
2021-01-28	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	-2.17%
2021-01-27	0	0.460	0.410	0.460	0.460	0.460	20,000	9,200	0.4600	0.460	0.410	0.460	0.460	0.460	20,000	0.4600	0.00%
2021-01-26	0	0.460	0.460	0.470	0.460	0.460	4,000	1,840	0.4600	0.460	0.460	0.470	0.460	0.460	4,000	0.4600	-9.80%
2021-01-25	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	-1.92%
2021-01-22	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2021-01-21	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2021-01-20	0	0.520	0.450	0.520	0.520	0.520	4,000	2,080	0.5200	0.520	0.450	0.520	0.520	0.520	4,000	0.5200	0.00%
2021-01-19	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2021-01-18	0	0.520	0.455	0.550	-	-	0	0	-	0.520	0.455	0.550	-	-	0	-	0.00%
2021-01-15	0	0.520	0.470	0.550	-	-	0	0	-	0.520	0.470	0.550	-	-	0	-	0.00%
2021-01-14	0	0.520	0.480	0.550	0.470	0.520	40,000	20,100	0.5025	0.520	0.480	0.550	0.470	0.520	40,000	0.5025	-5.45%
2021-01-13	0	0.550	0.365	0.550	-	-	0	0	-	0.550	0.365	0.550	-	-	0	-	0.00%
2021-01-12	0	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2021-01-11	0	0.550	0.495	0.550	0.495	0.550	40,000	20,440	0.5110	0.550	0.495	0.550	0.495	0.550	40,000	0.5110	-3.51%
2021-01-08	0	0.570	0.485	0.590	0.500	0.570	52,000	26,680	0.5131	0.570	0.485	0.590	0.500	0.570	52,000	0.5131	0.00%
2021-01-07	0	0.570	0.500	0.570	0.580	0.580	32,000	18,560	0.5800	0.570	0.500	0.570	0.580	0.580	32,000	0.5800	3.64%
2021-01-06	0	0.550	0.500	0.560	0.500	0.560	88,000	46,040	0.5232	0.550	0.500	0.560	0.500	0.560	88,000	0.5232	-3.51%
2021-01-05	0	0.570	0.570	0.620	0.420	0.630	788,000	434,520	0.5514	0.570	0.570	0.620	0.420	0.630	788,000	0.5514	44.30%
2021-01-04	0	0.395	0.395	0.415	-	-	0	0	-	0.395	0.395	0.415	-	-	0	-	2.60%
2020-12-31	0	0.385	0.365	0.410	-	-	0	0	-	0.385	0.365	0.410	-	-	0	-	0.00%
2020-12-30	0	0.385	0.380	0.420	0.385	0.385	4,000	1,540	0.3850	0.385	0.380	0.420	0.385	0.385	4,000	0.3850	0.00%
2020-12-29	0	0.385	0.375	0.440	-	-	0	0	-	0.385	0.375	0.440	-	-	0	-	0.00%
2020-12-28	0	0.385	0.385	0.420	0.385	0.385	12,000	4,620	0.3850	0.385	0.385	0.420	0.385	0.385	12,000	0.3850	0.00%
2020-12-24	0	0.385	0.360	0.410	0.385	0.385	380,000	146,300	0.3850	0.385	0.360	0.410	0.385	0.385	380,000	0.3850	0.00%
2020-12-23	0	0.385	0.375	0.400	0.350	0.385	560,000	213,100	0.3805	0.385	0.375	0.400	0.350	0.385	560,000	0.3805	-3.75%
2020-12-22	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	-2.44%
2020-12-21	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2020-12-18	0	0.410	0.355	0.420	0.410	0.410	288,000	118,080	0.4100	0.410	0.355	0.420	0.410	0.410	288,000	0.4100	0.00%
2020-12-17	0	0.410	0.310	0.410	0.375	0.410	52,000	19,920	0.3831	0.410	0.310	0.410	0.375	0.410	52,000	0.3831	-1.20%
2020-12-16	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	-4.60%
2020-12-15	0	0.435	0.400	0.435	0.400	0.435	36,000	14,780	0.4106	0.435	0.400	0.435	0.400	0.435	36,000	0.4106	0.00%
2020-12-14	0	0.435	0.375	0.435	-	-	0	0	-	0.435	0.375	0.435	-	-	0	-	0.00%
2020-12-11	0	0.435	0.370	0.435	-	-	0	0	-	0.435	0.370	0.435	-	-	0	-	0.00%
2020-12-10	0	0.435	0.365	0.435	0.410	0.435	64,000	26,760	0.4181	0.435	0.365	0.435	0.410	0.435	64,000	0.4181	6.10%
2020-12-09	0	0.410	0.400	0.420	0.380	0.410	60,000	24,040	0.4007	0.410	0.400	0.420	0.380	0.410	60,000	0.4007	-6.82%
2020-12-08	0	0.440	0.430	0.440	0.410	0.455	212,000	92,880	0.4381	0.440	0.430	0.440	0.410	0.455	212,000	0.4381	-10.20%
2020-12-07	0	0.490	0.450	0.500	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2020-12-04	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2020-12-03	0	0.490	0.450	0.495	-	-	28,000	13,720	0.4900	0.490	0.450	0.495	-	-	28,000	0.4900	0.00%
2020-12-02	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2020-12-01	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2020-11-30	0	0.490	0.480	0.520	0.480	0.490	64,000	31,040	0.4850	0.490	0.480	0.520	0.480	0.490	64,000	0.4850	0.00%
2020-11-27	0	0.490	0.490	0.510	0.480	0.480	16,000	7,680	0.4800	0.490	0.490	0.510	0.480	0.480	16,000	0.4800	1.03%
2020-11-26	0	0.485	0.480	0.520	0.480	0.480	72,000	34,560	0.4800	0.485	0.480	0.520	0.480	0.480	72,000	0.4800	1.04%
2020-11-25	0	0.480	0.480	0.510	0.470	0.485	44,000	21,020	0.4777	0.480	0.480	0.510	0.470	0.485	44,000	0.4777	-7.69%
2020-11-24	0	0.520	0.470	0.520	0.470	0.520	8,000	3,960	0.4950	0.520	0.470	0.520	0.470	0.520	8,000	0.4950	1.96%
2020-11-23	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2020-11-20	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2020-11-19	0	0.510	0.470	0.510	0.510	0.510	88,000	44,880	0.5100	0.510	0.470	0.510	0.510	0.510	88,000	0.5100	7.37%
2020-11-18	0	0.475	0.475	0.520	-	-	0	0	-	0.475	0.475	0.520	-	-	0	-	1.06%
2020-11-17	0	0.470	0.470	0.530	0.465	0.580	112,000	55,500	0.4955	0.470	0.470	0.530	0.465	0.580	112,000	0.4955	-18.97%
2020-11-16	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	-1.69%
2020-11-13	0	0.590	0.500	0.600	0.500	0.590	80,000	42,040	0.5255	0.590	0.500	0.600	0.500	0.590	80,000	0.5255	1.72%
2020-11-12	0	0.580	0.510	0.590	0.530	0.600	152,000	89,760	0.5905	0.580	0.510	0.590	0.530	0.600	152,000	0.5905	-1.69%
2020-11-11	0	0.590	0.480	0.590	0.600	0.600	4,000	2,400	0.6000	0.590	0.480	0.590	0.600	0.600	4,000	0.6000	13.46%
2020-11-10	0	0.520	0.520	0.580	0.480	0.510	112,000	56,360	0.5032	0.520	0.520	0.580	0.480	0.510	112,000	0.5032	4.00%
2020-11-09	0	0.500	0.470	0.500	0.460	0.500	8,000	3,840	0.4800	0.500	0.470	0.500	0.460	0.500	8,000	0.4800	0.00%
2020-11-06	0	0.500	0.475	0.500	0.440	0.500	352,000	166,180	0.4721	0.500	0.475	0.500	0.440	0.500	352,000	0.4721	0.00%
2020-11-05	0	0.500	0.470	0.530	-	-	0	0	-	0.500	0.470	0.530	-	-	0	-	0.00%
2020-11-04	0	0.500	0.430	0.540	0.485	0.530	88,000	43,900	0.4989	0.500	0.430	0.540	0.485	0.530	88,000	0.4989	0.00%
2020-11-03	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2020-11-02	0	0.500	0.430	0.510	-	-	80,000	40,000	0.5000	0.500	0.430	0.510	-	-	80,000	0.5000	0.00%
2020-10-30	0	0.500	0.470	0.500	0.500	0.500	80,000	40,000	0.5000	0.500	0.470	0.500	0.500	0.500	80,000	0.5000	-3.85%
2020-10-29	0	0.520	0.455	0.520	0.530	0.530	88,000	46,640	0.5300	0.520	0.455	0.520	0.530	0.530	88,000	0.5300	1.96%
2020-10-28	0	0.510	0.460	0.510	0.510	0.510	96,000	48,960	0.5100	0.510	0.460	0.510	0.510	0.510	96,000	0.5100	-1.92%
2020-10-27	0	0.520	0.520	0.550	0.520	0.540	132,000	71,120	0.5388	0.520	0.520	0.550	0.520	0.540	132,000	0.5388	1.96%
2020-10-23	0	0.510	0.510	0.520	0.510	0.630	544,000	304,360	0.5595	0.510	0.510	0.520	0.510	0.630	544,000	0.5595	-13.56%
2020-10-22	0	0.590	0.540	0.590	0.580	0.590	272,000	157,880	0.5804	0.590	0.540	0.590	0.580	0.590	272,000	0.5804	11.32%
2020-10-21	0	0.530	0.530	0.570	0.530	0.600	96,000	53,520	0.5575	0.530	0.530	0.570	0.530	0.600	96,000	0.5575	-11.67%
2020-10-20	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-10-19	0	0.600	0.520	0.640	-	-	0	0	-	0.600	0.520	0.640	-	-	0	-	0.00%
2020-10-16	0	0.600	0.570	0.630	0.600	0.600	80,000	48,000	0.6000	0.600	0.570	0.630	0.600	0.600	80,000	0.6000	-4.76%
2020-10-15	0	0.630	0.580	0.640	-	-	0	0	-	0.630	0.580	0.640	-	-	0	-	0.00%
2020-10-14	0	0.630	0.600	0.640	0.570	0.630	68,000	42,000	0.6176	0.630	0.600	0.640	0.570	0.630	68,000	0.6176	1.61%
2020-10-12	0	0.620	0.600	0.630	0.600	0.700	596,000	370,760	0.6221	0.620	0.600	0.630	0.600	0.700	596,000	0.6221	-11.43%
2020-10-09	0	0.700	0.650	0.700	0.600	0.700	532,000	345,160	0.6488	0.700	0.650	0.700	0.600	0.700	532,000	0.6488	2.94%
2020-10-08	0	0.680	0.630	0.680	0.630	0.720	184,000	122,520	0.6659	0.680	0.630	0.680	0.630	0.720	184,000	0.6659	-5.56%
2020-10-07	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2020-10-06	0	0.720	0.650	0.720	0.750	0.750	308,000	231,000	0.7500	0.720	0.650	0.720	0.750	0.750	308,000	0.7500	-4.00%
2020-10-05	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2020-09-30	0	0.750	0.650	0.750	0.650	0.750	1,492,000	1,022,400	0.6853	0.750	0.650	0.750	0.650	0.750	1,492,000	0.6853	17.19%
2020-09-29	0	0.640	0.590	0.660	0.640	0.640	12,000	7,680	0.6400	0.640	0.590	0.660	0.640	0.640	12,000	0.6400	-3.03%
2020-09-28	0	0.660	0.580	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.580	0.660	0.660	0.660	4,000	0.6600	-1.49%
2020-09-25	0	0.670	0.650	0.660	0.620	0.720	224,000	143,960	0.6427	0.670	0.650	0.660	0.620	0.720	224,000	0.6427	-16.25%
2020-09-24	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2020-09-23	0	0.800	0.720	0.800	0.800	0.810	44,000	35,280	0.8018	0.800	0.720	0.800	0.800	0.810	44,000	0.8018	0.00%
2020-09-22	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2020-09-21	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2020-09-18	0	0.800	0.720	0.810	0.800	0.800	44,000	35,200	0.8000	0.800	0.720	0.810	0.800	0.800	44,000	0.8000	-1.23%
2020-09-17	0	0.810	0.680	0.810	-	-	0	0	-	0.810	0.680	0.810	-	-	0	-	0.00%
2020-09-16	0	0.810	0.620	0.810	-	-	0	0	-	0.810	0.620	0.810	-	-	0	-	0.00%
2020-09-15	0	0.810	0.700	0.810	-	-	0	0	-	0.810	0.700	0.810	-	-	0	-	0.00%
2020-09-14	0	0.810	0.720	0.820	0.720	0.810	84,000	67,680	0.8057	0.810	0.720	0.820	0.720	0.810	84,000	0.8057	-2.41%
2020-09-11	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
2020-09-10	0	0.830	0.750	0.830	0.830	0.830	200,000	166,000	0.8300	0.830	0.750	0.830	0.830	0.830	200,000	0.8300	-2.35%
2020-09-09	0	0.850	0.660	0.850	-	-	0	0	-	0.850	0.660	0.850	-	-	0	-	0.00%
2020-09-08	0	0.850	-	0.900	-	-	0	0	-	0.850	-	0.900	-	-	0	-	0.00%
2020-09-07	0	0.850	0.660	0.900	-	-	0	0	-	0.850	0.660	0.900	-	-	0	-	0.00%
2020-09-04	0	0.850	0.660	0.900	-	-	0	0	-	0.850	0.660	0.900	-	-	0	-	0.00%
2020-09-03	0	0.850	0.660	0.900	-	-	0	0	-	0.850	0.660	0.900	-	-	0	-	0.00%
2020-09-02	0	0.850	0.840	0.850	-	-	692,000	581,280	0.8400	0.850	0.840	0.850	-	-	692,000	0.8400	0.00%
2020-09-01	0	0.850	0.670	0.850	-	-	0	0	-	0.850	0.670	0.850	-	-	0	-	-1.16%
2020-08-31	0	0.860	0.720	0.860	-	-	0	0	-	0.860	0.720	0.860	-	-	0	-	0.00%
2020-08-28	0	0.860	0.670	0.900	-	-	0	0	-	0.860	0.670	0.900	-	-	0	-	0.00%
2020-08-27	0	0.860	0.670	0.860	0.860	0.870	488,000	422,080	0.8649	0.860	0.670	0.860	0.860	0.870	488,000	0.8649	2.38%
2020-08-26	0	0.840	0.670	0.880	-	-	0	0	-	0.840	0.670	0.880	-	-	0	-	0.00%
2020-08-25	0	0.840	0.670	0.880	-	-	0	0	-	0.840	0.670	0.880	-	-	0	-	0.00%
2020-08-24	0	0.840	0.840	0.880	0.840	0.840	132,000	110,880	0.8400	0.840	0.840	0.880	0.840	0.840	132,000	0.8400	0.00%
2020-08-21	0	0.840	0.840	0.880	0.840	0.840	100,000	84,080	0.8408	0.840	0.840	0.880	0.840	0.840	100,000	0.8408	0.00%
2020-08-20	0	0.840	0.750	0.840	0.860	0.860	200,000	172,000	0.8600	0.840	0.750	0.840	0.860	0.860	200,000	0.8600	-1.18%
2020-08-19	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2020-08-18	0	0.850	0.500	0.850	0.850	0.850	84,000	71,400	0.8500	0.850	0.500	0.850	0.850	0.850	84,000	0.8500	2.41%
2020-08-17	0	0.830	0.780	0.870	0.830	0.830	248,000	205,840	0.8300	0.830	0.780	0.870	0.830	0.830	248,000	0.8300	-2.35%
2020-08-14	0	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2020-08-13	0	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2020-08-12	0	0.850	0.700	0.880	0.810	0.860	20,000	16,560	0.8280	0.850	0.700	0.880	0.810	0.860	20,000	0.8280	4.94%
2020-08-11	0	0.810	0.720	0.850	0.810	0.810	12,000	9,720	0.8100	0.810	0.720	0.850	0.810	0.810	12,000	0.8100	0.00%
2020-08-10	0	0.810	0.790	0.860	0.810	0.810	12,000	9,720	0.8100	0.810	0.790	0.860	0.810	0.810	12,000	0.8100	0.00%
2020-08-07	0	0.810	0.810	0.860	0.810	0.810	24,000	19,440	0.8100	0.810	0.810	0.860	0.810	0.810	24,000	0.8100	0.00%
2020-08-06	0	0.810	0.810	0.860	0.810	0.810	20,000	16,200	0.8100	0.810	0.810	0.860	0.810	0.810	20,000	0.8100	0.00%
2020-08-05	0	0.810	0.810	0.830	0.800	0.860	204,000	166,480	0.8161	0.810	0.810	0.830	0.800	0.860	204,000	0.8161	-14.74%
2020-08-04	0	0.950	0.850	0.990	-	-	0	0	-	0.950	0.850	0.990	-	-	0	-	0.00%
2020-08-03	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2020-07-31	0	0.950	0.830	0.990	-	-	0	0	-	0.950	0.830	0.990	-	-	0	-	0.00%
2020-07-30	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	0.00%
2020-07-29	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	0.00%
2020-07-28	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2020-07-27	0	0.950	0.900	0.990	0.950	0.950	8,000	7,600	0.9500	0.950	0.900	0.990	0.950	0.950	8,000	0.9500	0.00%
2020-07-24	0	0.950	0.900	1.050	0.950	0.950	4,000	3,800	0.9500	0.950	0.900	1.050	0.950	0.950	4,000	0.9500	5.56%
2020-07-23	0	0.900	0.850	1.000	0.800	0.900	12,000	10,000	0.8333	0.900	0.850	1.000	0.800	0.900	12,000	0.8333	0.00%
2020-07-22	0	0.900	0.850	1.000	-	-	0	0	-	0.900	0.850	1.000	-	-	0	-	0.00%
2020-07-21	0	0.900	0.850	1.000	0.900	0.900	12,000	10,800	0.9000	0.900	0.850	1.000	0.900	0.900	12,000	0.9000	-5.26%
2020-07-20	0	0.950	0.860	0.990	-	-	0	0	-	0.950	0.860	0.990	-	-	0	-	0.00%
2020-07-17	0	0.950	0.950	1.000	-	-	0	0	-	0.950	0.950	1.000	-	-	0	-	3.26%
2020-07-16	0	0.920	0.850	0.990	-	-	0	0	-	0.920	0.850	0.990	-	-	0	-	0.00%
2020-07-15	0	0.920	0.920	0.990	-	-	48,000	44,160	0.9200	0.920	0.920	0.990	-	-	48,000	0.9200	5.75%
2020-07-14	0	0.870	0.860	0.950	0.870	0.950	68,000	61,280	0.9012	0.870	0.860	0.950	0.870	0.950	68,000	0.9012	-13.00%
2020-07-13	0	1.000	0.940	1.000	1.000	1.150	24,000	25,000	1.0417	1.000	0.940	1.000	1.000	1.150	24,000	1.0417	0.00%
2020-07-10	0	1.000	1.000	1.120	1.000	1.000	24,000	24,000	1.0000	1.000	1.000	1.120	1.000	1.000	24,000	1.0000	-13.04%
2020-07-09	0	1.150	0.920	1.150	1.190	1.190	8,000	9,520	1.1900	1.150	0.920	1.150	1.190	1.190	8,000	1.1900	9.52%
2020-07-08	0	1.050	0.850	1.190	1.050	1.050	600,000	630,000	1.0500	1.050	0.850	1.190	1.050	1.050	600,000	1.0500	5.00%
2020-07-07	0	1.000	0.950	1.000	1.050	1.050	4,000	4,200	1.0500	1.000	0.950	1.000	1.050	1.050	4,000	1.0500	17.65%
2020-07-06	0	0.850	0.800	1.050	-	-	0	0	-	0.850	0.800	1.050	-	-	0	-	0.00%
2020-07-03	0	0.850	0.770	1.040	-	-	0	0	-	0.850	0.770	1.040	-	-	0	-	0.00%
2020-07-02	0	0.850	0.850	1.000	0.760	0.850	80,000	64,840	0.8105	0.850	0.850	1.000	0.760	0.850	80,000	0.8105	-6.59%
2020-06-30	0	0.910	0.710	1.100	-	-	0	0	-	0.910	0.710	1.100	-	-	0	-	0.00%
2020-06-29	0	0.910	0.850	1.090	0.910	0.910	160,000	145,600	0.9100	0.910	0.850	1.090	0.910	0.910	160,000	0.9100	0.00%
2020-06-26	0	0.910	0.710	1.050	0.910	0.910	340,000	309,400	0.9100	0.910	0.710	1.050	0.910	0.910	340,000	0.9100	0.00%
2020-06-24	0	0.910	0.800	1.090	0.910	0.910	276,000	251,160	0.9100	0.910	0.800	1.090	0.910	0.910	276,000	0.9100	0.00%
2020-06-23	0	0.910	0.850	1.000	0.910	0.910	76,000	69,160	0.9100	0.910	0.850	1.000	0.910	0.910	76,000	0.9100	1.11%
2020-06-22	0	0.900	0.800	1.050	-	-	0	0	-	0.900	0.800	1.050	-	-	0	-	0.00%
2020-06-19	0	0.900	0.850	1.100	-	-	0	0	-	0.900	0.850	1.100	-	-	0	-	0.00%
2020-06-18	0	0.900	0.900	1.100	0.880	0.880	12,000	10,560	0.8800	0.900	0.900	1.100	0.880	0.880	12,000	0.8800	-2.17%
2020-06-17	0	0.920	0.920	1.030	-	-	0	0	-	0.920	0.920	1.030	-	-	0	-	1.10%
2020-06-16	0	0.910	0.910	1.020	0.900	0.900	76,000	68,400	0.9000	0.910	0.910	1.020	0.900	0.900	76,000	0.9000	1.11%
2020-06-15	0	0.900	0.750	1.000	-	-	0	0	-	0.900	0.750	1.000	-	-	0	-	0.00%
2020-06-12	0	0.900	0.730	1.030	0.900	0.900	4,000	3,600	0.9000	0.900	0.730	1.030	0.900	0.900	4,000	0.9000	4.65%
2020-06-11	0	0.860	0.900	0.950	0.850	0.860	40,000	34,200	0.8550	0.860	0.900	0.950	0.850	0.860	40,000	0.8550	-7.53%
2020-06-10	0	0.930	0.810	1.020	-	-	0	0	-	0.930	0.810	1.020	-	-	0	-	0.00%
2020-06-09	0	0.930	0.930	1.000	0.900	1.030	144,000	139,360	0.9678	0.930	0.930	1.000	0.900	1.030	144,000	0.9678	-9.71%
2020-06-08	0	1.030	0.870	1.040	-	-	0	0	-	1.030	0.870	1.040	-	-	0	-	0.00%
2020-06-05	0	1.030	0.880	1.030	-	-	0	0	-	1.030	0.880	1.030	-	-	0	-	-0.96%
2020-06-04	0	1.040	0.880	1.040	-	-	0	0	-	1.040	0.880	1.040	-	-	0	-	0.00%
2020-06-03	0	1.040	0.880	1.040	-	-	0	0	-	1.040	0.880	1.040	-	-	0	-	0.00%
2020-06-02	0	1.040	0.900	1.040	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2020-06-01	0	1.040	0.890	1.040	-	-	0	0	-	1.040	0.890	1.040	-	-	0	-	0.00%
2020-05-29	0	1.040	0.900	1.040	1.040	1.040	92,000	95,680	1.0400	1.040	0.900	1.040	1.040	1.040	92,000	1.0400	4.00%
2020-05-28	0	1.000	1.000	1.100	0.800	1.000	184,000	162,520	0.8833	1.000	1.000	1.100	0.800	1.000	184,000	0.8833	4.17%
2020-05-27	0	0.960	0.960	1.140	-	-	0	0	-	0.960	0.960	1.140	-	-	0	-	0.00%
2020-05-26	0	0.960	0.960	1.100	-	-	0	0	-	0.960	0.960	1.100	-	-	0	-	0.00%
2020-05-25	0	0.960	1.000	1.100	-	-	0	0	-	0.960	1.000	1.100	-	-	0	-	0.00%
2020-05-22	0	0.960	0.960	1.180	0.960	0.960	4,000	3,840	0.9600	0.960	0.960	1.180	0.960	0.960	4,000	0.9600	-2.04%
2020-05-21	0	0.980	0.960	1.140	-	-	0	0	-	0.980	0.960	1.140	-	-	0	-	0.00%
2020-05-20	0	0.980	0.980	1.000	0.960	0.980	64,000	62,480	0.9763	0.980	0.980	1.000	0.960	0.980	64,000	0.9763	-2.00%
2020-05-19	0	1.000	0.950	1.000	1.000	1.040	252,000	253,640	1.0065	1.000	0.950	1.000	1.000	1.040	252,000	1.0065	-8.26%
2020-05-18	0	1.090	1.120	1.140	-	-	0	0	-	1.090	1.120	1.140	-	-	0	-	0.00%
2020-05-15	0	1.090	1.000	1.100	1.090	1.100	56,000	61,440	1.0971	1.090	1.000	1.100	1.090	1.100	56,000	1.0971	0.93%
2020-05-14	0	1.080	1.090	1.100	1.010	1.100	36,000	37,200	1.0333	1.080	1.090	1.100	1.010	1.100	36,000	1.0333	0.93%
2020-05-13	0	1.070	1.060	1.220	1.060	1.080	48,000	51,200	1.0667	1.070	1.060	1.220	1.060	1.080	48,000	1.0667	-2.73%
2020-05-12	0	1.100	1.060	1.200	-	-	0	0	-	1.100	1.060	1.200	-	-	0	-	0.00%
2020-05-11	0	1.100	1.060	1.240	-	-	0	0	-	1.100	1.060	1.240	-	-	0	-	0.00%
2020-05-08	0	1.100	1.070	1.230	1.100	1.110	180,000	198,200	1.1011	1.100	1.070	1.230	1.100	1.110	180,000	1.1011	-1.79%
2020-05-07	0	1.120	1.070	1.200	1.120	1.120	12,000	13,440	1.1200	1.120	1.070	1.200	1.120	1.120	12,000	1.1200	1.82%
2020-05-06	0	1.100	1.060	1.200	1.090	1.100	288,000	316,600	1.0993	1.100	1.060	1.200	1.090	1.100	288,000	1.0993	-3.51%
2020-05-05	0	1.140	1.100	1.220	1.140	1.170	212,000	246,840	1.1643	1.140	1.100	1.220	1.140	1.170	212,000	1.1643	2.70%
2020-05-04	0	1.110	1.110	1.180	1.110	1.110	20,000	22,200	1.1100	1.110	1.110	1.180	1.110	1.110	20,000	1.1100	-1.77%
2020-04-29	0	1.130	1.130	1.200	1.130	1.150	36,000	41,160	1.1433	1.130	1.130	1.200	1.130	1.150	36,000	1.1433	-1.74%
2020-04-28	0	1.150	1.150	1.230	1.150	1.230	60,000	72,920	1.2153	1.150	1.150	1.230	1.150	1.230	60,000	1.2153	-4.17%
2020-04-27	0	1.200	1.160	1.230	-	-	0	0	-	1.200	1.160	1.230	-	-	0	-	0.00%
2020-04-24	0	1.200	1.170	1.220	-	-	0	0	-	1.200	1.170	1.220	-	-	0	-	0.00%
2020-04-23	0	1.200	1.200	1.240	1.160	1.260	164,000	198,840	1.2124	1.200	1.200	1.240	1.160	1.260	164,000	1.2124	-5.51%
2020-04-22	0	1.270	1.270	1.280	1.270	1.400	3,788,000	5,004,720	1.3212	1.270	1.270	1.280	1.270	1.400	3,788,000	1.3212	3.25%
2020-04-21	0	1.230	1.220	1.260	0.960	1.350	2,860,000	3,612,120	1.2630	1.230	1.220	1.260	0.960	1.350	2,860,000	1.2630	28.13%
2020-04-20	0	0.960	0.780	0.950	-	-	0	0	-	0.960	0.780	0.950	-	-	0	-	-2.04%
2020-04-17	0	0.980	0.780	0.980	-	-	0	0	-	0.980	0.780	0.980	-	-	0	-	-1.01%
2020-04-16	0	0.990	0.770	1.110	-	-	0	0	-	0.990	0.770	1.110	-	-	0	-	0.00%
2020-04-15	0	0.990	0.780	1.110	-	-	0	0	-	0.990	0.780	1.110	-	-	0	-	0.00%
2020-04-14	0	0.990	0.770	1.110	0.990	1.000	168,000	167,480	0.9969	0.990	0.770	1.110	0.990	1.000	168,000	0.9969	0.00%
2020-04-09	0	0.990	0.880	1.020	-	-	0	0	-	0.990	0.880	1.020	-	-	0	-	0.00%
2020-04-08	0	0.990	0.780	1.050	-	-	0	0	-	0.990	0.780	1.050	-	-	0	-	-1.00%
2020-04-07	0	1.000	0.780	1.050	-	-	0	0	-	1.000	0.780	1.050	-	-	0	-	0.00%
2020-04-06	0	1.000	0.820	1.050	-	-	0	0	-	1.000	0.820	1.050	-	-	0	-	0.00%
2020-04-03	0	1.000	0.790	1.110	-	-	0	0	-	1.000	0.790	1.110	-	-	0	-	0.00%
2020-04-02	0	1.000	0.790	1.040	1.000	1.000	20,000	20,000	1.0000	1.000	0.790	1.040	1.000	1.000	20,000	1.0000	0.00%
2020-04-01	0	1.000	0.790	1.140	-	-	0	0	-	1.000	0.790	1.140	-	-	0	-	0.00%
2020-03-31	0	1.000	0.760	1.140	-	-	0	0	-	1.000	0.760	1.140	-	-	0	-	0.00%
2020-03-30	0	1.000	0.760	1.140	-	-	0	0	-	1.000	0.760	1.140	-	-	0	-	0.00%
2020-03-27	0	1.000	0.960	1.040	1.000	1.040	104,000	107,160	1.0304	1.000	0.960	1.040	1.000	1.040	104,000	1.0304	0.00%
2020-03-26	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2020-03-25	0	1.000	0.980	1.030	0.980	1.140	340,000	345,680	1.0167	1.000	0.980	1.030	0.980	1.140	340,000	1.0167	-16.67%
2020-03-24	0	1.200	1.100	1.210	1.000	1.200	308,000	333,320	1.0822	1.200	1.100	1.210	1.000	1.200	308,000	1.0822	3.45%
2020-03-23	0	1.160	0.900	1.200	-	-	0	0	-	1.160	0.900	1.200	-	-	0	-	0.00%
2020-03-20	0	1.160	0.900	1.160	-	-	0	0	-	1.160	0.900	1.160	-	-	0	-	-0.85%
2020-03-19	0	1.170	0.890	1.170	-	-	0	0	-	1.170	0.890	1.170	-	-	0	-	0.00%
2020-03-18	0	1.170	0.890	1.170	1.170	1.170	32,000	37,440	1.1700	1.170	0.890	1.170	1.170	1.170	32,000	1.1700	0.00%
2020-03-17	0	1.170	1.170	1.320	1.170	1.170	4,000	4,680	1.1700	1.170	1.170	1.320	1.170	1.170	4,000	1.1700	0.00%
2020-03-16	0	1.170	0.940	1.170	-	-	0	0	-	1.170	0.940	1.170	-	-	0	-	0.00%
2020-03-13	0	1.170	0.980	1.170	-	-	0	0	-	1.170	0.980	1.170	-	-	0	-	-4.10%
2020-03-12	0	1.220	1.070	1.220	-	-	0	0	-	1.220	1.070	1.220	-	-	0	-	0.00%
2020-03-11	0	1.220	1.100	1.220	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	0.00%
2020-03-10	0	1.220	0.950	1.220	-	-	0	0	-	1.220	0.950	1.220	-	-	0	-	0.00%
2020-03-09	0	1.220	0.660	1.220	-	-	0	0	-	1.220	0.660	1.220	-	-	0	-	0.00%
2020-03-06	0	1.220	1.070	1.250	-	-	0	0	-	1.220	1.070	1.250	-	-	0	-	0.00%
2020-03-05	0	1.220	1.100	1.220	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	0.00%
2020-03-04	0	1.220	1.100	1.220	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	0.00%
2020-03-03	0	1.220	1.070	1.220	-	-	0	0	-	1.220	1.070	1.220	-	-	0	-	0.00%
2020-03-02	0	1.220	1.180	1.220	1.220	1.220	20,000	24,400	1.2200	1.220	1.180	1.220	1.220	1.220	20,000	1.2200	1.67%
2020-02-28	0	1.200	1.120	1.200	1.170	1.200	72,000	84,840	1.1783	1.200	1.120	1.200	1.170	1.200	72,000	1.1783	-1.64%
2020-02-27	0	1.220	1.210	1.220	1.240	1.250	3,528,000	4,374,800	1.2400	1.220	1.210	1.220	1.240	1.250	3,528,000	1.2400	-6.15%
2020-02-26	0	1.300	1.210	1.300	-	-	0	0	-	1.300	1.210	1.300	-	-	0	-	-3.70%
2020-02-25	0	1.350	1.210	1.390	-	-	0	0	-	1.350	1.210	1.390	-	-	0	-	0.00%
2020-02-24	0	1.350	1.210	1.390	-	-	0	0	-	1.350	1.210	1.390	-	-	0	-	0.00%
2020-02-21	0	1.350	1.200	1.430	-	-	0	0	-	1.350	1.200	1.430	-	-	0	-	0.00%
2020-02-20	0	1.350	1.210	1.400	-	-	0	0	-	1.350	1.210	1.400	-	-	0	-	0.00%
2020-02-19	0	1.350	1.200	1.350	-	-	0	0	-	1.350	1.200	1.350	-	-	0	-	0.00%
2020-02-18	0	1.350	1.250	1.360	1.300	1.350	232,000	311,000	1.3405	1.350	1.250	1.360	1.300	1.350	232,000	1.3405	0.00%
2020-02-17	0	1.350	1.300	1.350	1.250	1.490	176,000	250,320	1.4223	1.350	1.300	1.350	1.250	1.490	176,000	1.4223	17.39%
2020-02-14	0	1.150	0.920	1.250	-	-	0	0	-	1.150	0.920	1.250	-	-	0	-	0.00%
2020-02-13	0	1.150	0.910	1.250	-	-	0	0	-	1.150	0.910	1.250	-	-	0	-	0.00%
2020-02-12	0	1.150	1.100	1.150	1.150	1.150	68,000	78,200	1.1500	1.150	1.100	1.150	1.150	1.150	68,000	1.1500	-8.00%
2020-02-11	0	1.250	1.150	1.300	-	-	0	0	-	1.250	1.150	1.300	-	-	0	-	0.00%
2020-02-10	0	1.250	1.150	1.300	-	-	0	0	-	1.250	1.150	1.300	-	-	0	-	0.00%
2020-02-07	0	1.250	1.150	1.280	1.250	1.250	8,000	10,000	1.2500	1.250	1.150	1.280	1.250	1.250	8,000	1.2500	0.00%
2020-02-06	0	1.250	1.150	1.250	1.250	1.250	48,000	60,000	1.2500	1.250	1.150	1.250	1.250	1.250	48,000	1.2500	0.00%
2020-02-05	0	1.250	1.250	1.290	1.150	1.250	8,000	9,600	1.2000	1.250	1.250	1.290	1.150	1.250	8,000	1.2000	-3.85%
2020-02-04	0	1.300	1.150	1.300	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2020-02-03	0	1.300	1.120	1.300	1.250	1.340	8,000	10,360	1.2950	1.300	1.120	1.300	1.250	1.340	8,000	1.2950	4.00%
2020-01-31	0	1.250	0.980	1.250	-	-	0	0	-	1.250	0.980	1.250	-	-	0	-	0.00%
2020-01-30	0	1.250	0.900	1.250	-	-	0	0	-	1.250	0.900	1.250	-	-	0	-	0.00%
2020-01-29	0	1.250	1.000	1.280	-	-	0	0	-	1.250	1.000	1.280	-	-	0	-	0.00%
2020-01-24	0	1.250	1.000	1.280	-	-	0	0	-	1.250	1.000	1.280	-	-	0	-	0.00%
2020-01-23	0	1.250	1.000	1.280	-	-	0	0	-	1.250	1.000	1.280	-	-	0	-	0.00%
2020-01-22	0	1.250	0.980	1.290	-	-	0	0	-	1.250	0.980	1.290	-	-	0	-	0.00%
2020-01-21	0	1.250	0.980	1.300	-	-	0	0	-	1.250	0.980	1.300	-	-	0	-	0.00%
2020-01-20	0	1.250	1.250	1.300	1.250	1.250	76,000	95,000	1.2500	1.250	1.250	1.300	1.250	1.250	76,000	1.2500	-6.02%
2020-01-17	0	1.330	1.230	1.380	-	-	0	0	-	1.330	1.230	1.380	-	-	0	-	0.00%
2020-01-16	0	1.330	1.290	1.330	1.280	1.340	740,000	983,800	1.3295	1.330	1.290	1.330	1.280	1.340	740,000	1.3295	2.31%
2020-01-15	0	1.300	1.280	1.300	1.280	1.320	224,000	291,120	1.2996	1.300	1.280	1.300	1.280	1.320	224,000	1.2996	-9.72%
2020-01-14	0	1.440	1.290	1.440	1.440	1.440	4,000	5,760	1.4400	1.440	1.290	1.440	1.440	1.440	4,000	1.4400	0.00%
2020-01-13	0	1.440	1.210	1.440	1.440	1.440	284,000	408,960	1.4400	1.440	1.210	1.440	1.440	1.440	284,000	1.4400	0.00%
2020-01-10	0	1.440	1.320	1.450	-	-	0	0	-	1.440	1.320	1.450	-	-	0	-	0.00%
2020-01-09	0	1.440	1.330	1.490	1.440	1.440	100,000	144,000	1.4400	1.440	1.330	1.490	1.440	1.440	100,000	1.4400	0.00%
2020-01-08	0	1.440	1.330	1.440	-	-	0	0	-	1.440	1.330	1.440	-	-	0	-	0.00%
2020-01-07	0	1.440	1.390	1.440	1.440	1.450	536,000	772,240	1.4407	1.440	1.390	1.440	1.440	1.450	536,000	1.4407	-2.04%
2020-01-06	0	1.470	1.400	1.470	1.490	1.490	8,000	11,920	1.4900	1.470	1.400	1.470	1.490	1.490	8,000	1.4900	5.00%
2020-01-03	0	1.400	1.310	1.490	1.400	1.400	84,000	117,600	1.4000	1.400	1.310	1.490	1.400	1.400	84,000	1.4000	0.00%
2020-01-02	0	1.400	1.210	1.480	-	-	0	0	-	1.400	1.210	1.480	-	-	0	-	0.00%
2019-12-31	0	1.400	1.260	1.490	-	-	0	0	-	1.400	1.260	1.490	-	-	0	-	0.00%
2019-12-30	0	1.400	1.400	1.490	-	-	0	0	-	1.400	1.400	1.490	-	-	0	-	0.00%
2019-12-27	0	1.400	1.400	1.480	-	-	0	0	-	1.400	1.400	1.480	-	-	0	-	0.00%
2019-12-24	0	1.400	1.400	1.490	-	-	0	0	-	1.400	1.400	1.490	-	-	0	-	0.00%
2019-12-23	0	1.400	1.400	1.490	-	-	0	0	-	1.400	1.400	1.490	-	-	0	-	0.00%
2019-12-20	0	1.400	1.400	1.490	1.390	1.400	288,000	400,360	1.3901	1.400	1.400	1.490	1.390	1.400	288,000	1.3901	0.72%
2019-12-19	0	1.390	1.300	1.470	1.360	1.360	32,000	44,120	1.3788	1.390	1.300	1.470	1.360	1.360	32,000	1.3788	2.21%
2019-12-18	0	1.360	1.350	1.470	-	-	0	0	-	1.360	1.350	1.470	-	-	0	-	0.00%
2019-12-17	0	1.360	1.360	1.470	1.350	1.390	92,000	125,600	1.3652	1.360	1.360	1.470	1.350	1.390	92,000	1.3652	0.00%
2019-12-16	0	1.360	1.330	1.450	1.320	1.400	52,000	70,760	1.3608	1.360	1.330	1.450	1.320	1.400	52,000	1.3608	0.74%
2019-12-13	0	1.350	1.330	1.400	1.350	1.500	116,000	162,000	1.3966	1.350	1.330	1.400	1.350	1.500	116,000	1.3966	-8.16%
2019-12-12	0	1.470	1.310	1.470	-	-	0	0	-	1.470	1.310	1.470	-	-	0	-	-2.00%
2019-12-11	0	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2019-12-10	0	1.500	1.300	1.500	1.300	1.500	320,000	434,800	1.3588	1.500	1.300	1.500	1.300	1.500	320,000	1.3588	6.38%
2019-12-09	0	1.410	1.400	1.600	1.400	1.600	196,000	301,560	1.5386	1.410	1.400	1.600	1.400	1.600	196,000	1.5386	0.71%
2019-12-06	0	1.400	1.380	1.400	-	-	0	0	-	1.400	1.380	1.400	-	-	0	-	-6.04%
2019-12-05	0	1.490	1.250	1.490	-	-	0	0	-	1.490	1.250	1.490	-	-	0	-	-0.67%
2019-12-04	0	1.500	1.160	1.500	1.460	1.500	160,000	236,280	1.4768	1.500	1.160	1.500	1.460	1.500	160,000	1.4768	2.04%
2019-12-03	0	1.470	1.150	1.470	-	-	0	0	-	1.470	1.150	1.470	-	-	0	-	-0.68%
2019-12-02	0	1.480	1.150	1.480	-	-	0	0	-	1.480	1.150	1.480	-	-	0	-	0.00%
2019-11-29	0	1.480	1.170	1.480	1.480	1.480	4,000	5,920	1.4800	1.480	1.170	1.480	1.480	1.480	4,000	1.4800	-1.33%
2019-11-28	0	1.500	1.400	1.500	1.380	1.500	832,000	1,206,840	1.4505	1.500	1.400	1.500	1.380	1.500	832,000	1.4505	8.70%
2019-11-27	0	1.380	1.300	1.400	1.370	1.380	44,000	60,680	1.3791	1.380	1.300	1.400	1.370	1.380	44,000	1.3791	9.52%
2019-11-26	0	1.260	1.250	1.390	-	-	0	0	-	1.260	1.250	1.390	-	-	0	-	0.00%
2019-11-25	0	1.260	1.260	1.390	1.250	1.250	16,000	20,000	1.2500	1.260	1.260	1.390	1.250	1.250	16,000	1.2500	-4.55%
2019-11-22	0	1.320	1.300	1.450	1.230	1.320	364,000	460,160	1.2642	1.320	1.300	1.450	1.230	1.320	364,000	1.2642	1.54%
2019-11-21	0	1.300	1.300	1.350	1.250	1.350	668,000	852,640	1.2764	1.300	1.300	1.350	1.250	1.350	668,000	1.2764	-13.33%
2019-11-20	0	1.500	1.340	1.500	-	-	0	0	-	1.500	1.340	1.500	-	-	0	-	0.00%
2019-11-19	0	1.500	1.420	1.580	1.500	1.500	80,000	120,000	1.5000	1.500	1.420	1.580	1.500	1.500	80,000	1.5000	-5.66%
2019-11-18	0	1.590	1.450	1.590	1.590	1.650	44,000	71,160	1.6173	1.590	1.450	1.590	1.590	1.650	44,000	1.6173	16.91%
2019-11-15	0	1.360	1.300	1.650	-	-	0	0	-	1.360	1.300	1.650	-	-	0	-	0.00%
2019-11-14	0	1.360	1.310	1.590	-	-	0	0	-	1.360	1.310	1.590	-	-	0	-	0.00%
2019-11-13	0	1.360	1.300	1.600	-	-	0	0	-	1.360	1.300	1.600	-	-	0	-	0.00%
2019-11-12	0	1.360	1.310	1.600	-	-	0	0	-	1.360	1.310	1.600	-	-	0	-	0.00%
2019-11-11	0	1.360	1.360	1.650	-	-	0	0	-	1.360	1.360	1.650	-	-	0	-	0.00%
2019-11-08	0	1.360	1.360	1.600	-	-	0	0	-	1.360	1.360	1.600	-	-	0	-	0.00%
2019-11-07	0	1.360	1.360	1.590	1.320	1.320	4,000	5,280	1.3200	1.360	1.360	1.590	1.320	1.320	4,000	1.3200	-8.72%
2019-11-06	0	1.490	1.320	1.500	-	-	0	0	-	1.490	1.320	1.500	-	-	0	-	0.00%
2019-11-05	0	1.490	1.320	1.600	-	-	0	0	-	1.490	1.320	1.600	-	-	0	-	0.00%
2019-11-04	0	1.490	1.310	1.600	-	-	0	0	-	1.490	1.310	1.600	-	-	0	-	0.00%
2019-11-01	0	1.490	1.350	1.600	1.490	1.490	172,000	256,280	1.4900	1.490	1.350	1.600	1.490	1.490	172,000	1.4900	0.00%
2019-10-31	0	1.490	1.420	1.490	1.400	1.490	248,000	348,440	1.4050	1.490	1.420	1.490	1.400	1.490	248,000	1.4050	-6.88%
2019-10-30	0	1.600	1.500	1.600	1.600	1.600	20,000	32,000	1.6000	1.600	1.500	1.600	1.600	1.600	20,000	1.6000	0.00%
2019-10-29	0	1.600	1.380	1.600	1.600	1.600	20,000	32,000	1.6000	1.600	1.380	1.600	1.600	1.600	20,000	1.6000	0.00%
2019-10-28	0	1.600	1.500	1.600	1.600	1.610	120,000	192,160	1.6013	1.600	1.500	1.600	1.600	1.610	120,000	1.6013	0.00%
2019-10-25	0	1.600	1.510	1.600	1.600	1.610	168,000	269,800	1.6060	1.600	1.510	1.600	1.600	1.610	168,000	1.6060	0.63%
2019-10-24	0	1.590	1.300	1.880	1.590	1.590	20,000	31,800	1.5900	1.590	1.300	1.880	1.590	1.590	20,000	1.5900	1.92%
2019-10-23	0	1.560	1.450	1.690	-	-	0	0	-	1.560	1.450	1.690	-	-	0	-	0.00%
2019-10-22	0	1.560	1.370	1.560	1.590	1.590	240,000	381,600	1.5900	1.560	1.370	1.560	1.590	1.590	240,000	1.5900	-0.64%
2019-10-21	0	1.570	1.300	1.570	1.570	1.570	200,000	314,000	1.5700	1.570	1.300	1.570	1.570	1.570	200,000	1.5700	0.00%
2019-10-18	0	1.570	1.400	1.580	1.570	1.590	80,000	126,400	1.5800	1.570	1.400	1.580	1.570	1.590	80,000	1.5800	-1.26%
2019-10-17	0	1.590	1.360	1.590	-	-	0	0	-	1.590	1.360	1.590	-	-	0	-	-0.62%
2019-10-16	0	1.600	1.450	1.600	1.590	1.600	160,000	255,560	1.5973	1.600	1.450	1.600	1.590	1.600	160,000	1.5973	0.00%
2019-10-15	0	1.600	1.450	1.600	1.510	1.600	144,000	222,040	1.5419	1.600	1.450	1.600	1.510	1.600	144,000	1.5419	5.96%
2019-10-14	0	1.510	1.420	1.510	1.420	1.510	316,000	472,120	1.4941	1.510	1.420	1.510	1.420	1.510	316,000	1.4941	5.59%
2019-10-11	0	1.430	1.400	1.450	1.400	1.430	84,000	117,960	1.4043	1.430	1.400	1.450	1.400	1.430	84,000	1.4043	2.88%
2019-10-10	0	1.390	1.390	1.450	1.340	1.340	8,000	10,720	1.3400	1.390	1.390	1.450	1.340	1.340	8,000	1.3400	-0.71%
2019-10-09	0	1.400	1.350	1.450	-	-	0	0	-	1.400	1.350	1.450	-	-	0	-	0.00%
2019-10-08	0	1.400	1.400	1.450	1.400	1.400	16,000	22,400	1.4000	1.400	1.400	1.450	1.400	1.400	16,000	1.4000	0.00%
2019-10-04	0	1.400	1.400	1.450	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	0.00%
2019-10-03	0	1.400	1.390	1.400	1.390	1.400	8,000	11,160	1.3950	1.400	1.390	1.400	1.390	1.400	8,000	1.3950	0.72%
2019-10-02	0	1.390	1.390	1.480	-	-	0	0	-	1.390	1.390	1.480	-	-	0	-	0.72%
2019-09-30	0	1.380	1.380	1.470	1.380	1.400	44,000	60,960	1.3855	1.380	1.380	1.470	1.380	1.400	44,000	1.3855	0.73%
2019-09-27	0	1.370	1.360	1.400	1.350	1.390	36,000	49,400	1.3722	1.370	1.360	1.400	1.350	1.390	36,000	1.3722	-0.72%
2019-09-26	0	1.380	1.310	1.390	1.380	1.400	20,000	27,720	1.3860	1.380	1.310	1.390	1.380	1.400	20,000	1.3860	-2.13%
2019-09-25	0	1.410	1.310	1.410	1.300	1.410	132,000	179,040	1.3564	1.410	1.310	1.410	1.300	1.410	132,000	1.3564	0.00%
2019-09-24	0	1.410	1.300	1.420	1.400	1.410	60,000	84,320	1.4053	1.410	1.300	1.420	1.400	1.410	60,000	1.4053	0.71%
2019-09-23	0	1.400	1.350	1.400	1.400	1.400	424,000	593,600	1.4000	1.400	1.350	1.400	1.400	1.400	424,000	1.4000	-0.71%
2019-09-20	0	1.410	1.300	1.480	1.410	1.410	40,000	56,400	1.4100	1.410	1.300	1.480	1.410	1.410	40,000	1.4100	0.00%
2019-09-19	0	1.410	1.410	1.480	1.410	1.410	40,000	56,400	1.4100	1.410	1.410	1.480	1.410	1.410	40,000	1.4100	0.71%
2019-09-18	0	1.400	1.400	1.480	1.400	1.400	20,000	28,000	1.4000	1.400	1.400	1.480	1.400	1.400	20,000	1.4000	0.72%
2019-09-17	0	1.390	1.350	1.440	1.390	1.400	60,000	83,800	1.3967	1.390	1.350	1.440	1.390	1.400	60,000	1.3967	-1.42%
2019-09-16	0	1.410	1.400	1.480	1.410	1.410	100,000	141,000	1.4100	1.410	1.400	1.480	1.410	1.410	100,000	1.4100	0.71%
2019-09-13	0	1.400	1.310	1.560	-	-	0	0	-	1.400	1.310	1.560	-	-	0	-	0.00%
2019-09-12	0	1.400	1.400	1.540	-	-	0	0	-	1.400	1.400	1.540	-	-	0	-	0.72%
2019-09-11	0	1.390	1.390	1.540	1.310	1.400	316,000	439,880	1.3920	1.390	1.390	1.540	1.310	1.400	316,000	1.3920	-6.71%
2019-09-10	0	1.490	1.400	1.550	-	-	0	0	-	1.490	1.400	1.550	-	-	0	-	0.00%
2019-09-09	0	1.490	1.310	1.580	-	-	0	0	-	1.490	1.310	1.580	-	-	0	-	0.00%
2019-09-06	0	1.490	1.310	1.600	-	-	0	0	-	1.490	1.310	1.600	-	-	0	-	0.00%
2019-09-05	0	1.490	1.320	1.490	1.490	1.490	20,000	29,800	1.4900	1.490	1.320	1.490	1.490	1.490	20,000	1.4900	0.00%
2019-09-04	0	1.490	1.390	1.600	-	-	0	0	-	1.490	1.390	1.600	-	-	0	-	0.00%
2019-09-03	0	1.490	1.360	1.490	1.490	1.490	40,000	59,600	1.4900	1.490	1.360	1.490	1.490	1.490	40,000	1.4900	-0.67%
2019-09-02	0	1.500	1.450	1.500	1.490	1.500	252,000	376,400	1.4937	1.500	1.450	1.500	1.490	1.500	252,000	1.4937	2.74%
2019-08-30	0	1.460	1.460	1.490	1.460	1.460	12,000	17,520	1.4600	1.460	1.460	1.490	1.460	1.460	12,000	1.4600	-2.67%
2019-08-29	0	1.500	1.400	1.500	1.400	1.500	248,000	365,080	1.4721	1.500	1.400	1.500	1.400	1.500	248,000	1.4721	7.91%
2019-08-28	0	1.390	1.390	1.400	1.380	1.400	328,000	458,200	1.3970	1.390	1.390	1.400	1.380	1.400	328,000	1.3970	0.72%
2019-08-27	0	1.380	1.240	1.380	-	-	0	0	-	1.380	1.240	1.380	-	-	0	-	0.00%
2019-08-26	0	1.380	1.270	1.400	-	-	0	0	-	1.380	1.270	1.400	-	-	0	-	0.00%
2019-08-23	0	1.380	1.220	1.380	-	-	0	0	-	1.380	1.220	1.380	-	-	0	-	-1.43%
2019-08-22	0	1.400	1.320	1.400	1.210	1.450	1,192,000	1,568,560	1.3159	1.400	1.320	1.400	1.210	1.450	1,192,000	1.3159	7.69%
2019-08-21	0	1.300	1.260	1.400	1.300	1.310	56,000	72,920	1.3021	1.300	1.260	1.400	1.300	1.310	56,000	1.3021	-7.14%
2019-08-20	0	1.400	1.260	1.400	-	-	0	0	-	1.400	1.260	1.400	-	-	0	-	0.00%
2019-08-19	0	1.400	1.350	1.440	1.400	1.400	20,000	28,000	1.4000	1.400	1.350	1.440	1.400	1.400	20,000	1.4000	4.48%
2019-08-16	0	1.340	1.310	1.360	1.300	1.350	240,000	315,640	1.3152	1.340	1.310	1.360	1.300	1.350	240,000	1.3152	-2.19%
2019-08-15	0	1.370	1.370	1.460	-	-	0	0	-	1.370	1.370	1.460	-	-	0	-	0.00%
2019-08-14	0	1.370	1.360	1.480	1.370	1.490	28,000	41,240	1.4729	1.370	1.360	1.480	1.370	1.490	28,000	1.4729	-7.43%
2019-08-13	0	1.480	1.400	1.480	-	-	0	0	-	1.480	1.400	1.480	-	-	0	-	0.00%
2019-08-12	0	1.480	1.360	1.480	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2019-08-09	0	1.480	1.400	1.480	1.480	1.480	52,000	76,960	1.4800	1.480	1.400	1.480	1.480	1.480	52,000	1.4800	4.96%
2019-08-08	0	1.410	1.410	1.480	1.410	1.490	52,000	75,880	1.4592	1.410	1.410	1.480	1.410	1.490	52,000	1.4592	-5.37%
2019-08-07	0	1.490	1.400	1.490	-	-	0	0	-	1.490	1.400	1.490	-	-	0	-	-0.67%
2019-08-06	0	1.500	1.420	1.500	1.340	1.500	564,000	804,120	1.4257	1.500	1.420	1.500	1.340	1.500	564,000	1.4257	1.35%
2019-08-05	0	1.480	1.350	1.480	-	-	0	0	-	1.480	1.350	1.480	-	-	0	-	0.00%
2019-08-02	0	1.480	1.340	1.480	1.480	1.480	500,000	740,000	1.4800	1.480	1.340	1.480	1.480	1.480	500,000	1.4800	-1.33%
2019-08-01	0	1.500	1.380	1.500	-	-	0	0	-	1.500	1.380	1.500	-	-	0	-	0.00%
2019-07-31	0	1.500	1.340	1.500	-	-	0	0	-	1.500	1.340	1.500	-	-	0	-	0.00%
2019-07-30	0	1.500	1.400	1.500	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	0.00%
2019-07-29	0	1.500	1.400	1.500	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	0.00%
2019-07-26	0	1.500	1.380	1.500	1.460	1.500	220,000	325,600	1.4800	1.500	1.380	1.500	1.460	1.500	220,000	1.4800	13.64%
2019-07-25	0	1.320	1.320	1.460	-	-	0	0	-	1.320	1.320	1.460	-	-	0	-	0.76%
2019-07-24	0	1.310	1.290	1.460	-	-	0	0	-	1.310	1.290	1.460	-	-	0	-	0.00%
2019-07-23	0	1.310	1.310	1.480	1.300	1.310	60,000	78,200	1.3033	1.310	1.310	1.480	1.300	1.310	60,000	1.3033	-2.96%
2019-07-22	0	1.350	1.310	1.470	1.350	1.350	60,000	81,000	1.3500	1.350	1.310	1.470	1.350	1.350	60,000	1.3500	0.75%
2019-07-19	0	1.340	1.340	1.480	1.330	1.370	28,000	37,760	1.3486	1.340	1.340	1.480	1.330	1.370	28,000	1.3486	-7.59%
2019-07-18	0	1.450	1.450	1.490	1.400	1.450	1,688,000	2,436,560	1.4435	1.450	1.450	1.490	1.400	1.450	1,688,000	1.4435	2.84%
2019-07-17	0	1.410	1.410	1.490	1.400	1.400	20,000	28,000	1.4000	1.410	1.410	1.490	1.400	1.400	20,000	1.4000	-6.00%
2019-07-16	0	1.500	1.340	1.500	-	-	0	0	-	1.500	1.340	1.500	-	-	0	-	0.00%
2019-07-15	0	1.500	1.380	1.500	1.500	1.500	128,000	192,000	1.5000	1.500	1.380	1.500	1.500	1.500	128,000	1.5000	7.14%
2019-07-12	0	1.400	1.350	1.440	-	-	0	0	-	1.400	1.350	1.440	-	-	0	-	0.00%
2019-07-11	0	1.400	1.390	1.480	1.390	1.560	496,000	734,120	1.4801	1.400	1.390	1.480	1.390	1.560	496,000	1.4801	3.70%
2019-07-10	0	1.350	1.300	1.480	-	-	0	0	-	1.350	1.300	1.480	-	-	0	-	0.00%
2019-07-09	0	1.350	1.350	1.460	1.350	1.480	52,000	76,440	1.4700	1.350	1.350	1.460	1.350	1.480	52,000	1.4700	-9.40%
2019-07-08	0	1.490	1.290	1.490	1.450	1.490	100,000	148,840	1.4884	1.490	1.290	1.490	1.450	1.490	100,000	1.4884	7.97%
2019-07-05	0	1.380	1.320	1.460	-	-	0	0	-	1.380	1.320	1.460	-	-	0	-	0.00%
2019-07-04	0	1.380	1.300	1.450	1.380	1.390	116,000	160,640	1.3848	1.380	1.300	1.450	1.380	1.390	116,000	1.3848	0.00%
2019-07-03	0	1.380	1.330	1.470	-	-	0	0	-	1.380	1.330	1.470	-	-	0	-	0.00%
2019-07-02	0	1.380	1.330	1.440	1.240	1.380	176,000	235,360	1.3373	1.380	1.330	1.440	1.240	1.380	176,000	1.3373	-6.76%
2019-06-28	0	1.480	1.420	1.480	1.490	1.490	32,000	47,680	1.4900	1.480	1.420	1.480	1.490	1.490	32,000	1.4900	0.00%
2019-06-27	0	1.480	1.410	1.480	-	-	0	0	-	1.480	1.410	1.480	-	-	0	-	0.00%
2019-06-26	0	1.480	1.370	1.480	1.500	1.500	100,000	150,000	1.5000	1.480	1.370	1.480	1.500	1.500	100,000	1.5000	-0.67%
2019-06-25	0	1.490	1.380	1.490	1.260	1.500	1,256,000	1,821,640	1.4504	1.490	1.380	1.490	1.260	1.500	1,256,000	1.4504	-0.67%
2019-06-24	0	1.500	1.400	1.550	1.500	1.500	92,000	138,000	1.5000	1.500	1.400	1.550	1.500	1.500	92,000	1.5000	0.00%
2019-06-21	0	1.500	1.410	1.520	1.500	1.500	20,000	30,000	1.5000	1.500	1.410	1.520	1.500	1.500	20,000	1.5000	2.74%
2019-06-20	0	1.460	1.450	1.500	-	-	0	0	-	1.460	1.450	1.500	-	-	0	-	0.00%
2019-06-19	0	1.460	1.460	1.500	1.460	1.500	56,000	83,840	1.4971	1.460	1.460	1.500	1.460	1.500	56,000	1.4971	-8.18%
2019-06-18	0	1.590	1.430	1.590	1.520	1.600	80,000	123,200	1.5400	1.590	1.430	1.590	1.520	1.600	80,000	1.5400	6.00%
2019-06-17	0	1.500	1.380	1.500	-	-	0	0	-	1.500	1.380	1.500	-	-	0	-	0.00%
2019-06-14	0	1.500	1.420	1.500	1.470	1.550	80,000	120,320	1.5040	1.500	1.420	1.500	1.470	1.550	80,000	1.5040	2.04%
2019-06-13	0	1.470	1.410	1.480	1.470	1.500	52,000	77,040	1.4815	1.470	1.410	1.480	1.470	1.500	52,000	1.4815	5.00%
2019-06-12	0	1.400	1.340	1.540	1.400	1.600	60,000	87,600	1.4600	1.400	1.340	1.540	1.400	1.600	60,000	1.4600	-6.04%
2019-06-11	0	1.490	1.390	1.500	1.490	1.510	64,000	96,120	1.5019	1.490	1.390	1.500	1.490	1.510	64,000	1.5019	-1.32%
2019-06-10	0	1.510	1.400	1.510	1.510	1.510	12,000	18,120	1.5100	1.510	1.400	1.510	1.510	1.510	12,000	1.5100	0.67%
2019-06-06	0	1.500	1.400	1.520	-	-	0	0	-	1.500	1.400	1.520	-	-	0	-	0.00%
2019-06-05	0	1.500	1.400	1.500	1.500	1.500	16,000	24,000	1.5000	1.500	1.400	1.500	1.500	1.500	16,000	1.5000	3.45%
2019-06-04	0	1.450	1.400	1.510	1.450	1.460	28,000	40,640	1.4514	1.450	1.400	1.510	1.450	1.460	28,000	1.4514	-3.33%
2019-06-03	0	1.500	1.400	1.500	1.500	1.530	72,000	109,080	1.5150	1.500	1.400	1.500	1.500	1.530	72,000	1.5150	0.00%
2019-05-31	0	1.500	1.450	1.600	1.500	1.510	24,000	36,040	1.5017	1.500	1.450	1.600	1.500	1.510	24,000	1.5017	-6.25%
2019-05-30	0	1.600	1.600	1.630	1.450	1.500	60,000	88,200	1.4700	1.600	1.600	1.630	1.450	1.500	60,000	1.4700	6.67%
2019-05-29	0	1.500	1.490	1.590	1.500	1.610	64,000	99,080	1.5481	1.500	1.490	1.590	1.500	1.610	64,000	1.5481	0.00%
2019-05-28	0	1.500	1.450	1.590	1.500	1.610	212,000	331,480	1.5636	1.500	1.450	1.590	1.500	1.610	212,000	1.5636	-6.25%
2019-05-27	0	1.600	1.440	1.600	-	-	0	0	-	1.600	1.440	1.600	-	-	0	-	0.00%
2019-05-24	0	1.600	1.490	1.600	1.430	1.600	40,000	60,000	1.5000	1.600	1.490	1.600	1.430	1.600	40,000	1.5000	0.00%
2019-05-23	0	1.600	1.450	1.600	1.600	1.610	80,000	128,280	1.6035	1.600	1.450	1.600	1.600	1.610	80,000	1.6035	1.27%
2019-05-22	0	1.580	1.450	1.580	1.580	1.580	8,000	12,640	1.5800	1.580	1.450	1.580	1.580	1.580	8,000	1.5800	-1.25%
2019-05-21	0	1.600	1.430	1.600	1.490	1.600	68,000	107,480	1.5806	1.600	1.430	1.600	1.490	1.600	68,000	1.5806	12.68%
2019-05-20	0	1.420	1.340	1.500	-	-	0	0	-	1.420	1.340	1.500	-	-	0	-	0.00%
2019-05-17	0	1.420	1.400	1.490	1.400	1.500	324,000	457,720	1.4127	1.420	1.400	1.490	1.400	1.500	324,000	1.4127	-5.33%
2019-05-16	0	1.500	1.360	1.500	-	-	0	0	-	1.500	1.360	1.500	-	-	0	-	0.00%
2019-05-15	0	1.500	1.320	1.550	1.310	1.500	128,000	183,520	1.4338	1.500	1.320	1.550	1.310	1.500	128,000	1.4338	13.64%
2019-05-14	0	1.320	1.320	1.370	1.260	1.370	140,000	187,400	1.3386	1.320	1.320	1.370	1.260	1.370	140,000	1.3386	-12.00%
2019-05-10	0	1.500	1.400	1.650	-	-	0	0	-	1.500	1.400	1.650	-	-	0	-	0.00%
2019-05-09	0	1.500	1.380	1.500	1.380	1.500	1,044,000	1,563,200	1.4973	1.500	1.380	1.500	1.380	1.500	1,044,000	1.4973	0.00%
2019-05-08	0	1.500	1.470	1.500	1.310	1.500	308,000	419,640	1.3625	1.500	1.470	1.500	1.310	1.500	308,000	1.3625	5.63%
2019-05-07	0	1.420	1.410	1.470	1.400	1.550	148,000	213,200	1.4405	1.420	1.410	1.470	1.400	1.550	148,000	1.4405	-5.96%
2019-05-06	0	1.510	1.510	1.590	1.440	1.500	64,000	93,360	1.4588	1.510	1.510	1.590	1.440	1.500	64,000	1.4588	-2.58%
2019-05-03	0	1.550	1.630	1.650	1.550	1.550	16,000	24,800	1.5500	1.550	1.630	1.650	1.550	1.550	16,000	1.5500	-8.28%
2019-05-02	0	1.690	1.600	1.690	1.690	1.690	60,000	101,400	1.6900	1.690	1.600	1.690	1.690	1.690	60,000	1.6900	0.60%
2019-04-30	0	1.680	1.560	1.680	1.620	1.750	188,000	317,040	1.6864	1.680	1.560	1.680	1.620	1.750	188,000	1.6864	12.00%
2019-04-29	0	1.500	1.500	1.550	1.380	1.500	160,000	236,440	1.4778	1.500	1.500	1.550	1.380	1.500	160,000	1.4778	0.00%
2019-04-26	0	1.500	1.380	1.680	-	-	0	0	-	1.500	1.380	1.680	-	-	0	-	0.00%
2019-04-25	0	1.500	1.450	1.680	-	-	0	0	-	1.500	1.450	1.680	-	-	0	-	0.00%
2019-04-24	0	1.500	1.450	1.600	1.500	1.500	20,000	30,000	1.5000	1.500	1.450	1.600	1.500	1.500	20,000	1.5000	-3.23%
2019-04-23	0	1.550	1.390	1.550	-	-	0	0	-	1.550	1.390	1.550	-	-	0	-	0.00%
2019-04-18	0	1.550	1.500	1.600	-	-	0	0	-	1.550	1.500	1.600	-	-	0	-	0.00%
2019-04-17	0	1.550	1.540	1.600	1.550	1.670	20,000	31,480	1.5740	1.550	1.540	1.600	1.550	1.670	20,000	1.5740	-2.52%
2019-04-16	0	1.590	1.550	1.620	1.550	1.590	72,000	112,960	1.5689	1.590	1.550	1.620	1.550	1.590	72,000	1.5689	13.57%
2019-04-15	0	1.400	1.400	1.500	1.400	1.410	76,000	107,080	1.4089	1.400	1.400	1.500	1.400	1.410	76,000	1.4089	-3.45%
2019-04-12	0	1.450	1.450	1.590	1.410	1.410	20,000	28,200	1.4100	1.450	1.450	1.590	1.410	1.410	20,000	1.4100	-3.33%
2019-04-11	0	1.500	1.460	1.590	1.460	1.500	48,000	71,680	1.4933	1.500	1.460	1.590	1.460	1.500	48,000	1.4933	-3.23%
2019-04-10	0	1.550	1.460	1.600	-	-	0	0	-	1.550	1.460	1.600	-	-	0	-	0.00%
2019-04-09	0	1.550	1.470	1.580	-	-	0	0	-	1.550	1.470	1.580	-	-	0	-	0.00%
2019-04-08	0	1.550	1.460	1.600	-	-	0	0	-	1.550	1.460	1.600	-	-	0	-	0.00%
2019-04-04	0	1.550	1.460	1.600	-	-	0	0	-	1.550	1.460	1.600	-	-	0	-	0.00%
2019-04-03	0	1.550	1.520	1.600	1.550	1.550	8,000	12,400	1.5500	1.550	1.520	1.600	1.550	1.550	8,000	1.5500	-0.64%
2019-04-02	0	1.560	1.520	1.600	1.560	1.560	20,000	31,200	1.5600	1.560	1.520	1.600	1.560	1.560	20,000	1.5600	1.96%
2019-04-01	0	1.530	1.510	1.560	1.500	1.690	368,000	588,840	1.6001	1.530	1.510	1.560	1.500	1.690	368,000	1.6001	-2.55%
2019-03-29	0	1.570	1.570	1.650	1.560	1.620	72,000	113,720	1.5794	1.570	1.570	1.650	1.560	1.620	72,000	1.5794	-6.55%
2019-03-28	0	1.680	1.610	1.680	1.700	1.700	24,000	40,800	1.7000	1.680	1.610	1.680	1.700	1.700	24,000	1.7000	0.60%
2019-03-27	0	1.670	1.670	1.720	1.670	1.670	716,000	1,195,720	1.6700	1.670	1.670	1.720	1.670	1.670	716,000	1.6700	0.60%
2019-03-26	0	1.660	1.600	1.700	1.650	1.660	708,000	1,168,240	1.6501	1.660	1.600	1.700	1.650	1.660	708,000	1.6501	0.00%
2019-03-25	0	1.660	1.600	1.670	1.660	1.720	1,656,000	2,759,000	1.6661	1.660	1.600	1.670	1.660	1.720	1,656,000	1.6661	-0.60%
2019-03-22	0	1.670	1.560	1.670	1.680	1.680	8,000	13,440	1.6800	1.670	1.560	1.670	1.680	1.680	8,000	1.6800	-1.18%
2019-03-21	0	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	0.00%
2019-03-20	0	1.690	1.580	1.690	1.500	1.750	80,000	124,560	1.5570	1.690	1.580	1.690	1.500	1.750	80,000	1.5570	1.81%
2019-03-19	0	1.660	1.550	1.660	-	-	0	0	-	1.660	1.550	1.660	-	-	0	-	0.00%
2019-03-18	0	1.660	1.490	1.660	-	-	0	0	-	1.660	1.490	1.660	-	-	0	-	0.00%
2019-03-15	0	1.660	1.540	1.680	1.660	1.660	248,000	411,680	1.6600	1.660	1.540	1.680	1.660	1.660	248,000	1.6600	3.75%
2019-03-14	0	1.600	1.560	1.660	-	-	0	0	-	1.600	1.560	1.660	-	-	0	-	0.00%
2019-03-13	0	1.600	1.590	1.680	1.600	1.700	376,000	633,920	1.6860	1.600	1.590	1.680	1.600	1.700	376,000	1.6860	-4.76%
2019-03-12	0	1.680	1.600	1.690	-	-	0	0	-	1.680	1.600	1.690	-	-	0	-	0.00%
2019-03-11	0	1.680	1.630	1.740	-	-	0	0	-	1.680	1.630	1.740	-	-	0	-	0.00%
2019-03-08	0	1.680	1.600	1.680	1.590	1.720	76,000	125,160	1.6468	1.680	1.600	1.680	1.590	1.720	76,000	1.6468	-1.18%
2019-03-07	0	1.700	1.660	1.750	1.700	1.740	32,000	54,880	1.7150	1.700	1.660	1.750	1.700	1.740	32,000	1.7150	-2.86%
2019-03-06	0	1.750	1.740	1.750	1.740	1.830	148,000	263,560	1.7808	1.750	1.740	1.750	1.740	1.830	148,000	1.7808	-3.31%
2019-03-05	0	1.810	1.750	1.810	1.780	1.850	120,000	216,760	1.8063	1.810	1.750	1.810	1.780	1.850	120,000	1.8063	1.12%
2019-03-04	0	1.790	1.760	1.790	1.750	1.800	12,000	21,200	1.7667	1.790	1.760	1.790	1.750	1.800	12,000	1.7667	2.29%
2019-03-01	0	1.750	1.720	1.830	1.700	1.750	20,000	34,400	1.7200	1.750	1.720	1.830	1.700	1.750	20,000	1.7200	-2.78%
2019-02-28	0	1.800	1.710	1.800	-	-	0	0	-	1.800	1.710	1.800	-	-	0	-	-0.55%
2019-02-27	0	1.810	1.750	1.820	1.810	1.810	28,000	50,680	1.8100	1.810	1.750	1.820	1.810	1.810	28,000	1.8100	1.69%
2019-02-26	0	1.780	1.710	1.800	-	-	0	0	-	1.780	1.710	1.800	-	-	0	-	0.00%
2019-02-25	0	1.780	1.780	1.800	1.500	1.780	656,000	1,094,960	1.6691	1.780	1.780	1.800	1.500	1.780	656,000	1.6691	-2.73%
2019-02-22	0	1.830	1.630	1.840	1.830	1.830	4,000	7,320	1.8300	1.830	1.630	1.840	1.830	1.830	4,000	1.8300	5.17%
2019-02-21	0	1.740	1.730	1.780	1.730	1.880	108,000	191,000	1.7685	1.740	1.730	1.780	1.730	1.880	108,000	1.7685	-2.79%
2019-02-20	0	1.790	1.750	1.790	-	-	0	0	-	1.790	1.750	1.790	-	-	0	-	0.00%
2019-02-19	0	1.790	1.790	1.880	1.710	1.790	80,000	139,840	1.7480	1.790	1.790	1.880	1.710	1.790	80,000	1.7480	-1.65%
2019-02-18	0	1.820	1.750	1.830	1.820	1.820	24,000	43,680	1.8200	1.820	1.750	1.830	1.820	1.820	24,000	1.8200	-0.55%
2019-02-15	0	1.830	1.800	1.880	1.750	1.830	144,000	254,120	1.7647	1.830	1.800	1.880	1.750	1.830	144,000	1.7647	1.67%
2019-02-14	0	1.800	1.760	1.900	1.700	1.800	188,000	328,400	1.7468	1.800	1.760	1.900	1.700	1.800	188,000	1.7468	0.00%
2019-02-13	0	1.800	1.780	1.840	1.800	1.800	48,000	86,400	1.8000	1.800	1.780	1.840	1.800	1.800	48,000	1.8000	1.12%
2019-02-12	0	1.780	1.700	1.800	1.780	1.800	1,916,000	3,425,800	1.7880	1.780	1.700	1.800	1.780	1.800	1,916,000	1.7880	-1.11%
2019-02-11	0	1.800	1.670	1.910	1.790	1.800	112,000	200,920	1.7939	1.800	1.670	1.910	1.790	1.800	112,000	1.7939	-4.76%
2019-02-08	0	1.890	1.700	1.890	-	-	0	0	-	1.890	1.700	1.890	-	-	0	-	0.00%
2019-02-04	0	1.890	1.670	1.890	-	-	0	0	-	1.890	1.670	1.890	-	-	0	-	0.00%
2019-02-01	0	1.890	1.830	1.890	1.800	1.900	28,000	52,760	1.8843	1.890	1.830	1.890	1.800	1.900	28,000	1.8843	0.00%
2019-01-31	0	1.890	1.890	1.900	1.890	1.900	432,000	820,640	1.8996	1.890	1.890	1.900	1.890	1.900	432,000	1.8996	-1.56%
2019-01-30	0	1.920	1.830	1.920	1.860	1.930	644,000	1,236,800	1.9205	1.920	1.830	1.920	1.860	1.930	644,000	1.9205	-1.54%
2019-01-29	0	1.950	1.730	1.950	1.900	1.950	40,000	76,200	1.9050	1.950	1.730	1.950	1.900	1.950	40,000	1.9050	0.00%
2019-01-28	0	1.950	1.800	1.950	1.900	1.950	48,000	93,000	1.9375	1.950	1.800	1.950	1.900	1.950	48,000	1.9375	0.00%
2019-01-25	0	1.950	1.800	1.950	1.950	1.970	1,020,000	1,999,320	1.9601	1.950	1.800	1.950	1.950	1.970	1,020,000	1.9601	-2.01%
2019-01-24	0	1.990	1.810	1.990	-	-	0	0	-	1.990	1.810	1.990	-	-	0	-	-0.50%
2019-01-23	0	2.000	1.790	2.000	1.950	2.000	32,000	63,560	1.9863	2.000	1.790	2.000	1.950	2.000	32,000	1.9863	0.50%
2019-01-22	0	1.990	1.850	1.990	-	-	0	0	-	1.990	1.850	1.990	-	-	0	-	-1.00%
2019-01-21	0	2.010	2.010	2.040	1.850	2.000	260,000	505,720	1.9451	2.010	2.010	2.040	1.850	2.000	260,000	1.9451	0.50%
2019-01-18	0	2.000	2.000	2.050	1.840	2.000	112,000	220,320	1.9671	2.000	2.000	2.050	1.840	2.000	112,000	1.9671	11.11%
2019-01-17	0	1.800	1.760	1.840	1.760	1.940	84,000	151,200	1.8000	1.800	1.760	1.840	1.760	1.940	84,000	1.8000	0.00%
2019-01-16	0	1.800	1.750	1.840	1.800	1.810	20,000	36,040	1.8020	1.800	1.750	1.840	1.800	1.810	20,000	1.8020	0.00%
2019-01-15	0	1.800	1.790	1.830	1.720	1.980	292,000	534,800	1.8315	1.800	1.790	1.830	1.720	1.980	292,000	1.8315	-6.74%
2019-01-14	0	1.930	1.800	1.930	1.600	1.950	104,000	168,800	1.6231	1.930	1.800	1.930	1.600	1.950	104,000	1.6231	4.32%
2019-01-11	0	1.850	1.700	1.910	-	-	0	0	-	1.850	1.700	1.910	-	-	0	-	0.00%
2019-01-10	0	1.850	1.800	1.850	1.850	1.850	12,000	22,200	1.8500	1.850	1.800	1.850	1.850	1.850	12,000	1.8500	0.00%
2019-01-09	0	1.850	1.830	1.890	1.850	1.900	28,000	52,000	1.8571	1.850	1.830	1.890	1.850	1.900	28,000	1.8571	-7.50%
2019-01-08	0	2.000	1.860	2.000	1.600	2.000	464,000	849,960	1.8318	2.000	1.860	2.000	1.600	2.000	464,000	1.8318	5.26%
2019-01-07	0	1.900	1.510	2.010	1.900	2.010	68,000	135,800	1.9971	1.900	1.510	2.010	1.900	2.010	68,000	1.9971	-5.00%
2019-01-04	0	2.000	1.900	2.000	2.020	2.040	8,000	16,240	2.0300	2.000	1.900	2.000	2.020	2.040	8,000	2.0300	-0.99%
2019-01-03	0	2.020	1.690	2.020	2.020	2.020	4,000	8,080	2.0200	2.020	1.690	2.020	2.020	2.020	4,000	2.0200	0.00%
2019-01-02	0	2.020	1.520	2.020	-	-	0	0	-	2.020	1.520	2.020	-	-	0	-	0.00%
2018-12-31	0	2.020	1.690	2.140	-	-	0	0	-	2.020	1.690	2.140	-	-	0	-	0.00%
2018-12-28	0	2.020	1.560	2.040	-	-	0	0	-	2.020	1.560	2.040	-	-	0	-	0.00%
2018-12-27	0	2.020	1.940	2.030	-	-	0	0	-	2.020	1.940	2.030	-	-	0	-	0.00%
2018-12-24	0	2.020	1.900	2.020	-	-	0	0	-	2.020	1.900	2.020	-	-	0	-	-1.46%
2018-12-21	0	2.050	2.000	2.070	-	-	0	0	-	2.050	2.000	2.070	-	-	0	-	0.00%
2018-12-20	0	2.050	1.950	2.090	1.910	2.050	300,000	591,160	1.9705	2.050	1.950	2.090	1.910	2.050	300,000	1.9705	6.22%
2018-12-19	0	1.930	1.820	1.950	1.810	1.930	16,000	29,440	1.8400	1.930	1.820	1.950	1.810	1.930	16,000	1.8400	0.00%
2018-12-18	0	1.930	1.880	1.960	1.860	1.990	188,000	358,440	1.9066	1.930	1.880	1.960	1.860	1.990	188,000	1.9066	-2.53%
2018-12-17	0	1.980	1.960	2.000	1.970	2.060	352,000	696,760	1.9794	1.980	1.960	2.000	1.970	2.060	352,000	1.9794	-4.81%
2018-12-14	0	2.080	2.020	2.080	-	-	0	0	-	2.080	2.020	2.080	-	-	0	-	0.00%
2018-12-13	0	2.080	2.010	2.080	2.000	2.090	44,000	89,280	2.0291	2.080	2.010	2.080	2.000	2.090	44,000	2.0291	-0.48%
2018-12-12	0	2.090	2.010	2.090	-	-	0	0	-	2.090	2.010	2.090	-	-	0	-	-0.48%
2018-12-11	0	2.100	2.020	2.100	2.110	2.110	84,000	177,240	2.1100	2.100	2.020	2.100	2.110	2.110	84,000	2.1100	-0.47%
2018-12-10	0	2.110	2.060	2.130	2.110	2.110	8,000	16,880	2.1100	2.110	2.060	2.130	2.110	2.110	8,000	2.1100	-1.86%
2018-12-07	0	2.150	2.060	2.150	2.050	2.150	116,000	238,720	2.0579	2.150	2.060	2.150	2.050	2.150	116,000	2.0579	1.42%
2018-12-06	0	2.120	2.100	2.150	2.090	2.120	32,000	67,240	2.1013	2.120	2.100	2.150	2.090	2.120	32,000	2.1013	0.00%
2018-12-05	0	2.120	2.120	2.150	2.110	2.120	20,000	42,240	2.1120	2.120	2.120	2.150	2.110	2.120	20,000	2.1120	-2.75%
2018-12-04	0	2.180	2.120	2.180	2.100	2.290	1,012,000	2,216,800	2.1905	2.180	2.120	2.180	2.100	2.290	1,012,000	2.1905	0.93%
2018-12-03	0	2.160	2.120	2.230	2.110	2.200	100,000	215,760	2.1576	2.160	2.120	2.230	2.110	2.200	100,000	2.1576	0.00%
2018-11-30	0	2.160	2.160	2.270	2.160	2.350	136,000	304,040	2.2356	2.160	2.160	2.270	2.160	2.350	136,000	2.2356	-0.46%
2018-11-29	0	2.170	2.160	2.180	2.100	2.300	408,000	886,280	2.1723	2.170	2.160	2.180	2.100	2.300	408,000	2.1723	-3.56%
2018-11-28	0	2.250	2.210	2.250	2.210	2.400	204,000	459,240	2.2512	2.250	2.210	2.250	2.210	2.400	204,000	2.2512	-1.75%
2018-11-27	0	2.290	2.320	2.330	2.290	2.290	4,000	9,160	2.2900	2.290	2.320	2.330	2.290	2.290	4,000	2.2900	-1.72%
2018-11-26	0	2.330	2.260	2.330	-	-	0	0	-	2.330	2.260	2.330	-	-	0	-	-0.43%
2018-11-23	0	2.340	2.270	2.340	2.320	2.360	268,000	627,960	2.3431	2.340	2.270	2.340	2.320	2.360	268,000	2.3431	1.30%
2018-11-22	0	2.310	2.310	2.350	2.280	2.370	60,000	139,520	2.3253	2.310	2.310	2.350	2.280	2.370	60,000	2.3253	-2.94%
2018-11-21	0	2.380	2.300	2.440	2.140	2.400	712,000	1,668,320	2.3431	2.380	2.300	2.440	2.140	2.400	712,000	2.3431	8.68%
2018-11-20	0	2.190	2.160	2.190	2.140	2.210	148,000	322,560	2.1795	2.190	2.160	2.190	2.140	2.210	148,000	2.1795	0.46%
2018-11-19	0	2.180	2.190	2.270	2.170	2.280	504,000	1,099,400	2.1813	2.180	2.190	2.270	2.170	2.280	504,000	2.1813	-3.11%
2018-11-16	0	2.250	2.180	2.250	2.090	2.430	728,000	1,638,760	2.2510	2.250	2.180	2.250	2.090	2.430	728,000	2.2510	-9.64%
2018-11-15	0	2.490	2.460	2.550	1.100	2.600	11,820,000	23,015,320	1.9472	2.490	2.460	2.550	1.100	2.600	11,820,000	1.9472	-4.60%
2018-11-14	0	2.610	2.540	2.610	2.500	2.700	2,200,000	5,644,040	2.5655	2.610	2.540	2.610	2.500	2.700	2,200,000	2.5655	3.16%
2018-11-13	0	2.530	2.470	2.530	2.370	2.530	3,970,000	9,814,400	2.4721	2.530	2.470	2.530	2.370	2.530	3,970,000	2.4721	6.30%
2018-11-12	0	2.380	2.330	2.390	2.310	2.440	2,260,000	5,370,400	2.3763	2.380	2.330	2.390	2.310	2.440	2,260,000	2.3763	-2.46%
2018-11-09	0	2.440	2.310	2.440	2.190	2.450	3,472,000	7,899,480	2.2752	2.440	2.310	2.440	2.190	2.450	3,472,000	2.2752	4.27%
2018-11-08	0	2.340	2.310	2.340	2.250	2.500	2,224,000	5,306,680	2.3861	2.340	2.310	2.340	2.250	2.500	2,224,000	2.3861	-5.65%
2018-11-07	0	2.480	2.480	2.490	2.440	2.520	1,104,000	2,753,600	2.4942	2.480	2.480	2.490	2.440	2.520	1,104,000	2.4942	-0.40%
2018-11-06	0	2.490	2.480	2.500	2.460	2.530	2,588,000	6,443,680	2.4898	2.490	2.480	2.500	2.460	2.530	2,588,000	2.4898	0.81%
2018-11-05	0	2.470	2.460	2.490	2.430	2.650	2,396,000	6,033,320	2.5181	2.470	2.460	2.490	2.430	2.650	2,396,000	2.5181	-6.44%
2018-11-02	0	2.640	2.610	2.660	2.440	2.780	6,556,000	17,565,960	2.6794	2.640	2.610	2.660	2.440	2.780	6,556,000	2.6794	7.76%
2018-11-01	0	2.450	2.380	2.450	2.140	2.450	10,184,000	23,317,960	2.2897	2.450	2.380	2.450	2.140	2.450	10,184,000	2.2897	9.87%
2018-10-31	0	2.230	2.230	2.250	1.980	2.330	15,024,000	31,848,760	2.1199	2.230	2.230	2.250	1.980	2.330	15,024,000	2.1199	11.50%
2018-10-30	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2018-08-06	0	2.000	1.900	2.000	1.890	2.000	220,000	431,640	1.9620	2.000	1.900	2.000	1.890	2.000	220,000	1.9620	0.50%
2018-08-03	0	1.990	1.970	1.990	1.960	2.020	616,000	1,228,960	1.9951	1.990	1.970	1.990	1.960	2.020	616,000	1.9951	1.53%
2018-08-02	0	1.960	1.960	1.980	1.940	1.980	1,320,000	2,581,280	1.9555	1.960	1.960	1.980	1.940	1.980	1,320,000	1.9555	-0.51%
2018-08-01	0	1.970	1.970	1.990	1.970	1.990	804,000	1,585,400	1.9719	1.970	1.970	1.990	1.970	1.990	804,000	1.9719	-0.51%
2018-07-31	0	1.980	1.970	1.980	1.970	1.980	748,000	1,474,440	1.9712	1.980	1.970	1.980	1.970	1.980	748,000	1.9712	0.00%
2018-07-30	0	1.980	1.980	1.990	1.970	1.980	708,000	1,401,760	1.9799	1.980	1.980	1.990	1.970	1.980	708,000	1.9799	0.00%
2018-07-27	0	1.980	1.980	1.990	1.980	1.990	412,000	817,280	1.9837	1.980	1.980	1.990	1.980	1.990	412,000	1.9837	0.00%
2018-07-26	0	1.980	1.980	1.990	1.980	1.990	220,000	436,080	1.9822	1.980	1.980	1.990	1.980	1.990	220,000	1.9822	0.00%
2018-07-25	0	1.980	1.980	2.000	1.980	2.040	564,000	1,125,160	1.9950	1.980	1.980	2.000	1.980	2.040	564,000	1.9950	-2.94%
2018-07-24	0	2.040	2.020	2.050	2.010	2.040	266,000	538,620	2.0249	2.040	2.020	2.050	2.010	2.040	266,000	2.0249	0.49%
2018-07-23	0	2.030	2.020	2.040	1.980	2.060	2,476,000	4,977,280	2.0102	2.030	2.020	2.040	1.980	2.060	2,476,000	2.0102	2.53%
2018-07-20	0	1.980	1.980	1.990	1.980	1.990	240,000	476,480	1.9853	1.980	1.980	1.990	1.980	1.990	240,000	1.9853	0.00%
2018-07-19	0	1.980	1.980	2.000	1.980	2.000	360,000	714,080	1.9836	1.980	1.980	2.000	1.980	2.000	360,000	1.9836	0.00%
2018-07-18	0	1.980	1.980	1.990	1.980	2.010	408,000	811,760	1.9896	1.980	1.980	1.990	1.980	2.010	408,000	1.9896	-1.00%
2018-07-17	0	2.000	1.980	2.000	1.990	2.010	1,244,000	2,476,480	1.9907	2.000	1.980	2.000	1.990	2.010	1,244,000	1.9907	-0.50%
2018-07-16	0	2.010	2.000	2.010	2.000	2.090	2,596,000	5,220,520	2.0110	2.010	2.000	2.010	2.000	2.090	2,596,000	2.0110	0.00%
2018-07-13	0	2.010	2.000	2.030	2.000	2.010	112,000	224,720	2.0064	2.010	2.000	2.030	2.000	2.010	112,000	2.0064	-1.95%
2018-07-12	0	2.050	2.010	2.050	2.010	2.060	196,000	394,320	2.0118	2.050	2.010	2.050	2.010	2.060	196,000	2.0118	1.99%
2018-07-11	0	2.010	2.010	2.060	1.990	2.010	164,000	327,840	1.9990	2.010	2.010	2.060	1.990	2.010	164,000	1.9990	0.00%
2018-07-10	0	2.010	2.000	2.040	2.010	2.050	460,000	925,560	2.0121	2.010	2.000	2.040	2.010	2.050	460,000	2.0121	-0.50%
2018-07-09	0	2.020	2.010	2.090	2.000	2.040	544,000	1,093,280	2.0097	2.020	2.010	2.090	2.000	2.040	544,000	2.0097	0.50%
2018-07-06	0	2.010	2.000	2.020	2.000	2.020	548,000	1,099,640	2.0066	2.010	2.000	2.020	2.000	2.020	548,000	2.0066	-0.50%
2018-07-05	0	2.020	2.010	2.030	1.990	2.050	1,056,000	2,120,320	2.0079	2.020	2.010	2.030	1.990	2.050	1,056,000	2.0079	1.00%
2018-07-04	0	2.000	1.990	2.020	1.990	2.040	1,160,000	2,319,360	1.9994	2.000	1.990	2.020	1.990	2.040	1,160,000	1.9994	-1.96%
2018-07-03	0	2.040	2.010	2.050	1.990	2.040	2,196,000	4,408,800	2.0077	2.040	2.010	2.050	1.990	2.040	2,196,000	2.0077	-2.86%
2018-06-29	0	2.100	2.090	2.100	2.060	2.100	330,000	687,920	2.0846	2.100	2.090	2.100	2.060	2.100	330,000	2.0846	0.00%
2018-06-28	0	2.100	2.100	2.110	2.060	2.100	500,000	1,036,880	2.0738	2.100	2.100	2.110	2.060	2.100	500,000	2.0738	0.00%
2018-06-27	0	2.100	2.070	2.110	2.030	2.150	484,000	1,015,960	2.0991	2.100	2.070	2.110	2.030	2.150	484,000	2.0991	-0.47%
2018-06-26	0	2.110	2.110	2.120	2.040	2.110	1,100,000	2,295,240	2.0866	2.110	2.110	2.120	2.040	2.110	1,100,000	2.0866	-0.47%
2018-06-25	0	2.120	2.120	2.130	2.110	2.140	200,000	425,760	2.1288	2.120	2.120	2.130	2.110	2.140	200,000	2.1288	-0.93%
2018-06-22	0	2.140	2.110	2.140	2.110	2.290	884,000	1,955,080	2.2116	2.140	2.110	2.140	2.110	2.290	884,000	2.2116	-0.47%
2018-06-21	0	2.150	2.150	2.170	2.150	2.190	100,000	216,560	2.1656	2.150	2.150	2.170	2.150	2.190	100,000	2.1656	-1.83%
2018-06-20	0	2.190	2.160	2.190	2.190	2.210	392,000	860,840	2.1960	2.190	2.160	2.190	2.190	2.210	392,000	2.1960	0.00%
2018-06-19	0	2.190	2.160	2.190	2.120	2.230	592,000	1,286,640	2.1734	2.190	2.160	2.190	2.120	2.230	592,000	2.1734	-0.90%
2018-06-15	0	2.210	2.190	2.210	2.150	2.300	556,000	1,248,000	2.2446	2.210	2.190	2.210	2.150	2.300	556,000	2.2446	-3.07%
2018-06-14	0	2.280	2.260	2.280	2.210	2.300	656,000	1,475,360	2.2490	2.280	2.260	2.280	2.210	2.300	656,000	2.2490	0.00%
2018-06-13	0	2.280	2.280	2.310	2.280	2.360	264,000	609,080	2.3071	2.280	2.280	2.310	2.280	2.360	264,000	2.3071	-2.15%
2018-06-12	0	2.330	2.330	2.350	2.300	2.440	1,072,000	2,551,200	2.3799	2.330	2.330	2.350	2.300	2.440	1,072,000	2.3799	1.30%
2018-06-11	0	2.300	2.300	2.330	2.280	2.480	1,728,000	4,077,520	2.3597	2.300	2.300	2.330	2.280	2.480	1,728,000	2.3597	0.44%
2018-06-08	0	2.290	2.270	2.300	2.230	2.300	1,232,000	2,787,200	2.2623	2.290	2.270	2.300	2.230	2.300	1,232,000	2.2623	2.23%
2018-06-07	0	2.240	2.220	2.260	2.230	2.260	456,000	1,022,880	2.2432	2.240	2.220	2.260	2.230	2.260	456,000	2.2432	1.82%
2018-06-06	0	2.200	2.190	2.220	2.130	2.240	1,628,000	3,591,880	2.2063	2.200	2.190	2.220	2.130	2.240	1,628,000	2.2063	-1.35%
2018-06-05	0	2.230	2.220	2.250	2.220	2.410	684,000	1,587,320	2.3206	2.230	2.220	2.250	2.220	2.410	684,000	2.3206	0.00%
2018-06-04	0	2.230	2.220	2.230	2.140	2.290	1,492,000	3,297,560	2.2102	2.230	2.220	2.230	2.140	2.290	1,492,000	2.2102	2.29%
2018-06-01	0	2.180	2.150	2.190	2.100	2.240	1,104,000	2,358,560	2.1364	2.180	2.150	2.190	2.100	2.240	1,104,000	2.1364	2.35%
2018-05-31	0	2.130	2.110	2.170	2.100	2.170	780,000	1,659,200	2.1272	2.130	2.110	2.170	2.100	2.170	780,000	2.1272	-1.84%
2018-05-30	0	2.170	2.160	2.180	2.130	2.260	588,000	1,305,840	2.2208	2.170	2.160	2.180	2.130	2.260	588,000	2.2208	-1.36%
2018-05-29	0	2.200	2.180	2.200	2.110	2.220	708,000	1,549,720	2.1889	2.200	2.180	2.200	2.110	2.220	708,000	2.1889	0.00%
2018-05-28	0	2.200	2.200	2.240	2.180	2.270	972,000	2,152,920	2.2149	2.200	2.200	2.240	2.180	2.270	972,000	2.2149	0.00%
2018-05-25	0	2.200	2.200	2.220	2.080	2.280	1,484,000	3,243,560	2.1857	2.200	2.200	2.220	2.080	2.280	1,484,000	2.1857	4.76%
2018-05-24	0	2.100	2.080	2.120	2.040	2.140	1,764,000	3,668,080	2.0794	2.100	2.080	2.120	2.040	2.140	1,764,000	2.0794	-2.78%
2018-05-23	0	2.160	2.120	2.160	2.080	2.190	1,492,000	3,196,320	2.1423	2.160	2.120	2.160	2.080	2.190	1,492,000	2.1423	-2.70%
2018-05-21	0	2.220	2.220	2.250	2.190	2.320	1,316,000	2,945,920	2.2385	2.220	2.220	2.250	2.190	2.320	1,316,000	2.2385	-3.06%
2018-05-18	0	2.290	2.280	2.300	2.260	2.400	1,000,000	2,322,480	2.3225	2.290	2.280	2.300	2.260	2.400	1,000,000	2.3225	-1.29%
2018-05-17	0	2.320	2.270	2.340	2.250	2.420	1,760,000	4,064,240	2.3092	2.320	2.270	2.340	2.250	2.420	1,760,000	2.3092	-4.13%
2018-05-16	0	2.420	2.400	2.420	2.300	2.430	1,580,000	3,753,440	2.3756	2.420	2.400	2.420	2.300	2.430	1,580,000	2.3756	4.76%
2018-05-15	0	2.310	2.310	2.320	2.290	2.510	2,760,000	6,499,280	2.3548	2.310	2.310	2.320	2.290	2.510	2,760,000	2.3548	-7.97%
2018-05-14	0	2.510	2.490	2.510	2.430	2.680	2,400,000	6,104,440	2.5435	2.510	2.490	2.510	2.430	2.680	2,400,000	2.5435	-3.46%
2018-05-11	0	2.600	2.590	2.600	2.430	2.950	10,308,000	28,086,560	2.7247	2.600	2.590	2.600	2.430	2.950	10,308,000	2.7247	2.36%
2018-05-10	0	2.540	2.520	2.540	2.120	2.650	10,070,000	24,491,960	2.4322	2.540	2.520	2.540	2.120	2.650	10,070,000	2.4322	8.55%
2018-05-09	0	2.340	2.340	2.350	2.180	3.200	26,856,000	70,848,960	2.6381	2.340	2.340	2.350	2.180	3.200	26,856,000	2.6381	-27.10%
2018-05-08	0	3.210	3.200	3.210	2.020	3.380	70,258,000	192,183,020	2.7354	3.210	3.200	3.210	2.020	3.380	70,258,000	2.7354	72.58%
2018-05-07	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2018-04-27	0	1.860	1.850	1.860	1.780	1.880	1,748,000	3,200,640	1.8310	1.860	1.850	1.860	1.780	1.880	1,748,000	1.8310	9.41%
2018-04-26	0	1.700	1.670	1.730	1.660	1.800	1,448,000	2,493,840	1.7223	1.700	1.670	1.730	1.660	1.800	1,448,000	1.7223	-5.56%
2018-04-25	0	1.800	1.800	1.830	1.800	1.830	264,000	476,760	1.8059	1.800	1.800	1.830	1.800	1.830	264,000	1.8059	-1.64%
2018-04-24	0	1.830	1.830	1.860	1.820	1.910	1,068,000	1,975,200	1.8494	1.830	1.830	1.860	1.820	1.910	1,068,000	1.8494	-4.69%
2018-04-23	0	1.920	1.900	1.920	1.810	1.920	1,136,000	2,143,960	1.8873	1.920	1.900	1.920	1.810	1.920	1,136,000	1.8873	4.92%
2018-04-20	0	1.830	1.830	1.870	1.830	1.860	112,000	207,320	1.8511	1.830	1.830	1.870	1.830	1.860	112,000	1.8511	-3.17%
2018-04-19	0	1.890	1.850	1.890	1.770	1.900	604,000	1,117,720	1.8505	1.890	1.850	1.890	1.770	1.900	604,000	1.8505	6.18%
2018-04-18	0	1.780	1.760	1.800	1.730	1.810	2,324,000	4,113,480	1.7700	1.780	1.760	1.800	1.730	1.810	2,324,000	1.7700	-2.73%
2018-04-17	0	1.830	1.820	1.840	1.790	1.900	1,392,000	2,571,160	1.8471	1.830	1.820	1.840	1.790	1.900	1,392,000	1.8471	-2.66%
2018-04-16	0	1.880	1.870	1.900	1.840	1.980	6,688,000	12,777,160	1.9105	1.880	1.870	1.900	1.840	1.980	6,688,000	1.9105	4.44%
2018-04-13	0	1.800	1.790	1.810	1.750	1.870	2,620,000	4,756,120	1.8153	1.800	1.790	1.810	1.750	1.870	2,620,000	1.8153	0.56%
2018-04-12	0	1.790	1.790	1.810	1.680	1.830	2,372,000	4,167,920	1.7571	1.790	1.790	1.810	1.680	1.830	2,372,000	1.7571	2.87%
2018-04-11	0	1.740	1.710	1.730	1.690	1.830	2,312,000	4,008,440	1.7338	1.740	1.710	1.730	1.690	1.830	2,312,000	1.7338	-3.33%
2018-04-10	0	1.800	1.780	1.800	1.690	1.800	960,000	1,675,000	1.7448	1.800	1.780	1.800	1.690	1.800	960,000	1.7448	5.88%
2018-04-09	0	1.700	1.680	1.710	1.680	1.730	948,000	1,606,040	1.6941	1.700	1.680	1.710	1.680	1.730	948,000	1.6941	-1.73%
2018-04-06	0	1.730	1.730	1.740	1.670	1.760	972,000	1,665,560	1.7135	1.730	1.730	1.740	1.670	1.760	972,000	1.7135	-1.70%
2018-04-04	0	1.760	1.760	1.780	1.740	1.790	508,000	894,280	1.7604	1.760	1.760	1.780	1.740	1.790	508,000	1.7604	-1.68%
2018-04-03	0	1.790	1.790	1.800	1.740	1.870	1,580,000	2,849,040	1.8032	1.790	1.790	1.800	1.740	1.870	1,580,000	1.8032	-1.65%
2018-03-29	0	1.820	1.820	1.830	1.800	1.890	2,524,000	4,656,040	1.8447	1.820	1.820	1.830	1.800	1.890	2,524,000	1.8447	0.55%
2018-03-28	0	1.810	1.790	1.810	1.660	1.920	8,548,000	15,713,880	1.8383	1.810	1.790	1.810	1.660	1.920	8,548,000	1.8383	11.04%
2018-03-27	0	1.630	1.610	1.660	1.610	1.650	224,000	366,360	1.6355	1.630	1.610	1.660	1.610	1.650	224,000	1.6355	2.52%
2018-03-26	0	1.590	1.580	1.640	1.590	1.590	36,000	57,240	1.5900	1.590	1.580	1.640	1.590	1.590	36,000	1.5900	-0.62%
2018-03-23	0	1.600	1.600	1.640	1.560	1.640	288,000	457,320	1.5879	1.600	1.600	1.640	1.560	1.640	288,000	1.5879	0.63%
2018-03-22	0	1.590	1.580	1.600	1.580	1.620	152,000	242,880	1.5979	1.590	1.580	1.600	1.580	1.620	152,000	1.5979	-0.62%
2018-03-21	0	1.600	1.600	1.620	1.570	1.640	1,312,000	2,097,200	1.5985	1.600	1.600	1.620	1.570	1.640	1,312,000	1.5985	-3.03%
2018-03-20	0	1.650	1.650	1.680	1.640	1.700	392,000	656,200	1.6740	1.650	1.650	1.680	1.640	1.700	392,000	1.6740	0.00%
2018-03-19	0	1.650	1.650	1.670	1.640	1.700	384,000	636,000	1.6563	1.650	1.650	1.670	1.640	1.700	384,000	1.6563	-2.94%
2018-03-16	0	1.700	1.700	1.730	1.690	1.790	472,000	818,520	1.7342	1.700	1.700	1.730	1.690	1.790	472,000	1.7342	0.00%
2018-03-15	0	1.700	1.700	1.720	1.630	1.700	256,000	426,720	1.6669	1.700	1.700	1.720	1.630	1.700	256,000	1.6669	0.00%
2018-03-14	0	1.700	1.690	1.710	1.660	1.740	432,000	731,760	1.6939	1.700	1.690	1.710	1.660	1.740	432,000	1.6939	0.59%
2018-03-13	0	1.690	1.690	1.700	1.670	1.820	1,384,000	2,383,080	1.7219	1.690	1.690	1.700	1.670	1.820	1,384,000	1.7219	-6.11%
2018-03-12	0	1.800	1.800	1.820	1.760	1.830	700,000	1,263,520	1.8050	1.800	1.800	1.820	1.760	1.830	700,000	1.8050	0.00%
2018-03-09	0	1.800	1.800	1.840	1.800	1.810	332,000	597,760	1.8005	1.800	1.800	1.840	1.800	1.810	332,000	1.8005	-1.10%
2018-03-08	0	1.820	1.800	1.830	1.780	1.820	320,000	577,280	1.8040	1.820	1.800	1.830	1.780	1.820	320,000	1.8040	0.55%
2018-03-07	0	1.810	1.800	1.840	1.800	1.840	528,000	962,640	1.8232	1.810	1.800	1.840	1.800	1.840	528,000	1.8232	-3.72%
2018-03-06	0	1.880	1.850	1.890	1.840	1.900	384,000	714,240	1.8600	1.880	1.850	1.890	1.840	1.900	384,000	1.8600	2.17%
2018-03-05	0	1.840	1.840	1.870	1.840	1.900	824,000	1,548,640	1.8794	1.840	1.840	1.870	1.840	1.900	824,000	1.8794	-1.60%
2018-03-02	0	1.870	1.840	1.870	1.800	1.900	2,260,000	4,238,960	1.8756	1.870	1.840	1.870	1.800	1.900	2,260,000	1.8756	2.19%
2018-03-01	0	1.830	1.820	1.850	1.790	1.880	1,332,000	2,463,680	1.8496	1.830	1.820	1.850	1.790	1.880	1,332,000	1.8496	0.55%
2018-02-28	0	1.820	1.810	1.820	1.760	1.850	2,164,000	3,930,720	1.8164	1.820	1.810	1.820	1.760	1.850	2,164,000	1.8164	4.60%
2018-02-27	0	1.740	1.740	1.790	1.680	1.800	748,000	1,313,800	1.7564	1.740	1.740	1.790	1.680	1.800	748,000	1.7564	0.58%
2018-02-26	0	1.730	1.710	1.730	1.630	1.780	664,000	1,118,680	1.6848	1.730	1.710	1.730	1.630	1.780	664,000	1.6848	1.17%
2018-02-23	0	1.710	1.710	1.720	1.630	1.800	2,076,000	3,515,000	1.6932	1.710	1.710	1.720	1.630	1.800	2,076,000	1.6932	-6.04%
2018-02-22	0	1.820	1.770	1.820	1.790	1.850	1,040,000	1,893,880	1.8210	1.820	1.770	1.820	1.790	1.850	1,040,000	1.8210	1.11%
2018-02-21	0	1.800	1.780	1.800	1.780	1.820	3,648,000	6,584,320	1.8049	1.800	1.780	1.800	1.780	1.820	3,648,000	1.8049	2.86%
2018-02-20	0	1.750	1.750	1.760	1.670	1.800	3,052,000	5,372,760	1.7604	1.750	1.750	1.760	1.670	1.800	3,052,000	1.7604	4.17%
2018-02-15	0	1.680	1.670	1.680	1.650	1.780	3,152,000	5,436,680	1.7248	1.680	1.670	1.680	1.650	1.780	3,152,000	1.7248	4.35%
2018-02-14	0	1.610	1.600	1.640	1.600	1.680	732,000	1,211,360	1.6549	1.610	1.600	1.640	1.600	1.680	732,000	1.6549	-1.83%
2018-02-13	0	1.640	1.640	1.680	1.600	1.720	1,484,000	2,483,280	1.6734	1.640	1.640	1.680	1.600	1.720	1,484,000	1.6734	-2.38%
2018-02-12	0	1.680	1.640	1.680	1.640	1.750	2,728,000	4,699,000	1.7225	1.680	1.640	1.680	1.640	1.750	2,728,000	1.7225	-2.33%
2018-02-09	0	1.720	1.660	1.720	1.600	1.720	1,632,000	2,714,760	1.6635	1.720	1.660	1.720	1.600	1.720	1,632,000	1.6635	3.61%
2018-02-08	0	1.660	1.650	1.660	1.610	1.660	740,000	1,216,520	1.6439	1.660	1.650	1.660	1.610	1.660	740,000	1.6439	2.47%
2018-02-07	0	1.620	1.610	1.640	1.510	1.740	2,636,000	4,333,880	1.6441	1.620	1.610	1.640	1.510	1.740	2,636,000	1.6441	-4.14%
2018-02-06	0	1.690	1.660	1.690	1.450	1.720	6,226,000	9,981,240	1.6032	1.690	1.660	1.690	1.450	1.720	6,226,000	1.6032	12.67%
2018-02-05	0	1.500	1.500	1.520	1.400	1.520	1,332,000	1,954,040	1.4670	1.500	1.500	1.520	1.400	1.520	1,332,000	1.4670	7.14%
2018-02-02	0	1.400	1.380	1.420	1.400	1.500	400,000	578,400	1.4460	1.400	1.380	1.420	1.400	1.500	400,000	1.4460	-6.67%
2018-02-01	0	1.500	1.390	1.500	1.490	1.500	100,000	149,600	1.4960	1.500	1.390	1.500	1.490	1.500	100,000	1.4960	15.38%
2018-01-31	0	1.300	1.300	1.520	1.300	1.310	56,000	73,160	1.3064	1.300	1.300	1.520	1.300	1.310	56,000	1.3064	-1.52%
2018-01-30	0	1.320	1.320	1.340	1.310	1.340	84,000	111,800	1.3310	1.320	1.320	1.340	1.310	1.340	84,000	1.3310	0.00%
2018-01-29	0	1.320	1.300	1.330	1.290	1.340	120,000	158,840	1.3237	1.320	1.300	1.330	1.290	1.340	120,000	1.3237	-2.94%
2018-01-26	0	1.360	1.330	1.360	1.360	1.370	116,000	159,640	1.3762	1.360	1.330	1.360	1.360	1.370	116,000	1.3762	0.00%
2018-01-25	0	1.360	1.350	1.400	1.360	1.360	80,000	108,800	1.3600	1.360	1.350	1.400	1.360	1.360	80,000	1.3600	0.00%
2018-01-24	0	1.360	1.360	1.400	1.360	1.370	24,000	32,760	1.3650	1.360	1.360	1.400	1.360	1.370	24,000	1.3650	-4.23%
2018-01-23	0	1.420	1.360	1.430	1.410	1.420	52,000	73,520	1.4138	1.420	1.360	1.430	1.410	1.420	52,000	1.4138	0.00%
2018-01-22	0	1.420	1.360	1.430	1.420	1.430	60,000	85,400	1.4233	1.420	1.360	1.430	1.420	1.430	60,000	1.4233	1.43%
2018-01-19	0	1.400	1.310	1.450	1.400	1.400	120,000	168,000	1.4000	1.400	1.310	1.450	1.400	1.400	120,000	1.4000	0.00%
2018-01-18	0	1.400	1.290	1.400	1.400	1.400	48,000	67,200	1.4000	1.400	1.290	1.400	1.400	1.400	48,000	1.4000	0.00%
2018-01-17	0	1.400	1.390	1.500	1.400	1.420	120,000	168,560	1.4047	1.400	1.390	1.500	1.400	1.420	120,000	1.4047	-1.41%
2018-01-16	0	1.420	1.420	1.460	1.420	1.450	160,000	227,960	1.4248	1.420	1.420	1.460	1.420	1.450	160,000	1.4248	0.00%
2018-01-15	0	1.420	1.420	1.480	1.420	1.460	84,000	122,320	1.4562	1.420	1.420	1.480	1.420	1.460	84,000	1.4562	-2.74%
2018-01-12	0	1.460	1.400	1.480	1.440	1.460	80,000	116,520	1.4565	1.460	1.400	1.480	1.440	1.460	80,000	1.4565	0.69%
2018-01-11	0	1.450	1.420	1.460	1.390	1.450	128,000	181,120	1.4150	1.450	1.420	1.460	1.390	1.450	128,000	1.4150	-0.68%
2018-01-10	0	1.460	1.440	1.470	1.360	1.460	336,000	477,840	1.4221	1.460	1.440	1.470	1.360	1.460	336,000	1.4221	-1.35%
2018-01-09	0	1.480	1.460	1.480	1.410	1.500	604,000	888,280	1.4707	1.480	1.460	1.480	1.410	1.500	604,000	1.4707	-2.63%
2018-01-08	0	1.520	1.520	1.530	1.300	1.600	3,242,000	4,795,120	1.4791	1.520	1.520	1.530	1.300	1.600	3,242,000	1.4791	19.69%
2018-01-05	0	1.270	1.270	1.310	1.270	1.350	512,000	675,520	1.3194	1.270	1.270	1.310	1.270	1.350	512,000	1.3194	-0.78%
2018-01-04	0	1.280	1.260	1.300	1.160	1.280	788,000	953,440	1.2099	1.280	1.260	1.300	1.160	1.280	788,000	1.2099	9.40%
2018-01-03	0	1.170	1.170	1.200	1.170	1.180	12,000	14,080	1.1733	1.170	1.170	1.200	1.170	1.180	12,000	1.1733	-2.50%
2018-01-02	0	1.200	1.180	1.210	1.180	1.210	164,000	196,560	1.1985	1.200	1.180	1.210	1.180	1.210	164,000	1.1985	3.45%
2017-12-29	0	1.160	1.070	1.170	1.160	1.160	40,000	46,400	1.1600	1.160	1.070	1.170	1.160	1.160	40,000	1.1600	0.00%
2017-12-28	0	1.160	1.120	1.180	1.090	1.160	76,000	87,200	1.1474	1.160	1.120	1.180	1.090	1.160	76,000	1.1474	1.75%
2017-12-27	0	1.140	1.130	1.160	1.140	1.160	132,000	151,280	1.1461	1.140	1.130	1.160	1.140	1.160	132,000	1.1461	-0.87%
2017-12-22	0	1.150	1.140	1.180	-	-	0	0	-	1.150	1.140	1.180	-	-	0	-	0.00%
2017-12-21	0	1.150	1.150	1.190	1.150	1.150	20,000	23,000	1.1500	1.150	1.150	1.190	1.150	1.150	20,000	1.1500	-1.71%
2017-12-20	0	1.170	1.170	1.190	1.160	1.180	48,000	56,160	1.1700	1.170	1.170	1.190	1.160	1.180	48,000	1.1700	0.00%
2017-12-19	0	1.170	1.150	1.190	-	-	20,000	23,200	1.1600	1.170	1.150	1.190	-	-	20,000	1.1600	0.00%
2017-12-18	0	1.170	1.140	1.200	1.150	1.170	236,000	272,600	1.1551	1.170	1.140	1.200	1.150	1.170	236,000	1.1551	-2.50%
2017-12-15	0	1.200	1.130	1.210	1.200	1.200	60,000	72,000	1.2000	1.200	1.130	1.210	1.200	1.200	60,000	1.2000	0.00%
2017-12-14	0	1.200	1.130	1.220	1.200	1.200	20,000	24,000	1.2000	1.200	1.130	1.220	1.200	1.200	20,000	1.2000	0.00%
2017-12-13	0	1.200	1.160	1.230	1.150	1.200	352,000	419,400	1.1915	1.200	1.160	1.230	1.150	1.200	352,000	1.1915	0.00%
2017-12-12	0	1.200	1.170	1.230	1.200	1.200	16,000	19,200	1.2000	1.200	1.170	1.230	1.200	1.200	16,000	1.2000	2.56%
2017-12-11	0	1.170	1.170	1.190	1.150	1.200	128,000	153,040	1.1956	1.170	1.170	1.190	1.150	1.200	128,000	1.1956	-2.50%
2017-12-08	0	1.200	1.200	1.250	-	-	0	0	-	1.200	1.200	1.250	-	-	0	-	0.00%
2017-12-07	0	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	-0.83%
2017-12-06	0	1.210	1.150	1.220	-	-	0	0	-	1.210	1.150	1.220	-	-	0	-	0.00%
2017-12-05	0	1.210	1.210	1.270	1.200	1.200	36,000	43,200	1.2000	1.210	1.210	1.270	1.200	1.200	36,000	1.2000	0.83%
2017-12-04	0	1.200	1.200	1.250	1.200	1.200	52,000	62,400	1.2000	1.200	1.200	1.250	1.200	1.200	52,000	1.2000	0.00%
2017-12-01	0	1.200	1.180	1.250	1.170	1.200	128,000	150,600	1.1766	1.200	1.180	1.250	1.170	1.200	128,000	1.1766	2.56%
2017-11-30	0	1.170	1.170	1.200	1.150	1.200	56,000	65,400	1.1679	1.170	1.170	1.200	1.150	1.200	56,000	1.1679	-2.50%
2017-11-29	0	1.200	1.200	1.280	1.200	1.200	20,000	24,000	1.2000	1.200	1.200	1.280	1.200	1.200	20,000	1.2000	0.00%
2017-11-28	0	1.200	1.200	1.270	1.200	1.200	320,000	384,000	1.2000	1.200	1.200	1.270	1.200	1.200	320,000	1.2000	-2.44%
2017-11-27	0	1.230	1.160	1.230	-	-	0	0	-	1.230	1.160	1.230	-	-	0	-	-1.60%
2017-11-24	0	1.250	1.200	1.250	1.240	1.260	160,000	200,440	1.2528	1.250	1.200	1.250	1.240	1.260	160,000	1.2528	5.04%
2017-11-23	0	1.190	1.190	1.220	1.180	1.180	16,000	18,880	1.1800	1.190	1.190	1.220	1.180	1.180	16,000	1.1800	1.71%
2017-11-22	0	1.170	1.150	1.180	-	-	0	0	-	1.170	1.150	1.180	-	-	0	-	0.00%
2017-11-21	0	1.170	1.170	1.180	1.120	1.200	76,000	91,960	1.2100	1.170	1.170	1.180	1.120	1.200	76,000	1.2100	0.00%
2017-11-20	0	1.170	1.170	1.190	1.140	1.160	16,000	18,480	1.1550	1.170	1.170	1.190	1.140	1.160	16,000	1.1550	0.86%
2017-11-17	0	1.160	1.130	1.180	-	-	0	0	-	1.160	1.130	1.180	-	-	0	-	0.00%
2017-11-16	0	1.160	1.150	1.160	1.160	1.160	20,000	23,200	1.1600	1.160	1.150	1.160	1.160	1.160	20,000	1.1600	0.00%
2017-11-15	0	1.160	1.160	1.180	1.090	1.160	96,000	109,840	1.1442	1.160	1.160	1.180	1.090	1.160	96,000	1.1442	-3.33%
2017-11-14	0	1.200	1.180	1.200	1.150	1.200	164,000	193,760	1.1815	1.200	1.180	1.200	1.150	1.200	164,000	1.1815	0.00%
2017-11-13	0	1.200	1.180	1.200	1.180	1.200	28,000	33,200	1.1857	1.200	1.180	1.200	1.180	1.200	28,000	1.1857	0.00%
2017-11-10	0	1.200	1.180	1.200	1.180	1.200	88,000	105,520	1.1991	1.200	1.180	1.200	1.180	1.200	88,000	1.1991	1.69%
2017-11-09	0	1.180	1.180	1.200	1.180	1.210	864,000	1,030,720	1.1930	1.180	1.180	1.200	1.180	1.210	864,000	1.1930	-8.53%
2017-11-08	0	1.290	1.020	1.290	-	-	0	0	-	1.290	1.020	1.290	-	-	0	-	0.00%
2017-11-07	0	1.290	1.200	1.320	-	-	0	0	-	1.290	1.200	1.320	-	-	0	-	0.00%
2017-11-06	0	1.290	1.200	1.300	-	-	0	0	-	1.290	1.200	1.300	-	-	0	-	0.00%
2017-11-03	0	1.290	1.250	1.320	-	-	12,000	15,720	1.3100	1.290	1.250	1.320	-	-	12,000	1.3100	0.00%
2017-11-02	0	1.290	1.260	1.350	-	-	0	0	-	1.290	1.260	1.350	-	-	0	-	0.00%
2017-11-01	0	1.290	1.250	1.350	-	-	0	0	-	1.290	1.250	1.350	-	-	0	-	0.00%
2017-10-31	0	1.290	1.260	1.300	1.290	1.300	68,000	88,200	1.2971	1.290	1.260	1.300	1.290	1.300	68,000	1.2971	2.38%
2017-10-30	0	1.260	1.260	1.290	1.250	1.270	132,000	165,760	1.2558	1.260	1.260	1.290	1.250	1.270	132,000	1.2558	-2.33%
2017-10-27	0	1.290	1.290	1.310	1.260	1.360	68,000	90,120	1.3253	1.290	1.290	1.310	1.260	1.360	68,000	1.3253	-2.27%
2017-10-26	0	1.320	1.280	1.320	-	-	0	0	-	1.320	1.280	1.320	-	-	0	-	-0.75%
2017-10-25	0	1.330	1.310	1.350	1.310	1.360	148,000	197,880	1.3370	1.330	1.310	1.350	1.310	1.360	148,000	1.3370	2.31%
2017-10-24	0	1.300	1.280	1.310	1.300	1.300	20,000	26,000	1.3000	1.300	1.280	1.310	1.300	1.300	20,000	1.3000	0.00%
2017-10-23	0	1.300	1.260	1.320	1.260	1.300	120,000	152,360	1.2697	1.300	1.260	1.320	1.260	1.300	120,000	1.2697	0.78%
2017-10-20	0	1.290	1.290	1.330	1.280	1.280	72,000	92,480	1.2844	1.290	1.290	1.330	1.280	1.280	72,000	1.2844	0.00%
2017-10-19	0	1.290	1.280	1.310	1.290	1.290	180,000	234,760	1.3042	1.290	1.280	1.310	1.290	1.290	180,000	1.3042	-1.53%
2017-10-18	0	1.310	1.310	1.350	-	-	0	0	-	1.310	1.310	1.350	-	-	0	-	0.77%
2017-10-17	0	1.300	1.300	1.380	1.280	1.280	44,000	56,320	1.2800	1.300	1.300	1.380	1.280	1.280	44,000	1.2800	0.00%
2017-10-16	0	1.300	1.290	1.360	1.280	1.300	180,000	230,640	1.2813	1.300	1.290	1.360	1.280	1.300	180,000	1.2813	0.00%
2017-10-13	0	1.300	1.300	1.320	1.300	1.310	380,000	494,800	1.3021	1.300	1.300	1.320	1.300	1.310	380,000	1.3021	-1.52%
2017-10-12	0	1.320	1.310	1.330	1.320	1.340	304,000	404,840	1.3317	1.320	1.310	1.330	1.320	1.340	304,000	1.3317	-2.94%
2017-10-11	0	1.360	1.320	1.380	1.320	1.360	268,000	354,680	1.3234	1.360	1.320	1.380	1.320	1.360	268,000	1.3234	0.00%
2017-10-10	0	1.360	1.360	1.400	1.330	1.350	96,000	128,680	1.3404	1.360	1.360	1.400	1.330	1.350	96,000	1.3404	0.74%
2017-10-09	0	1.350	1.330	1.360	1.330	1.360	540,000	729,360	1.3507	1.350	1.330	1.360	1.330	1.360	540,000	1.3507	-2.17%
2017-10-06	0	1.380	1.360	1.380	1.370	1.380	48,000	65,840	1.3717	1.380	1.360	1.380	1.370	1.380	48,000	1.3717	1.47%
2017-10-04	0	1.360	1.360	1.390	1.360	1.360	40,000	54,400	1.3600	1.360	1.360	1.390	1.360	1.360	40,000	1.3600	0.00%
2017-10-03	0	1.360	1.350	1.370	1.340	1.360	148,000	199,840	1.3503	1.360	1.350	1.370	1.340	1.360	148,000	1.3503	-0.73%
2017-09-29	0	1.370	1.360	1.390	1.370	1.370	84,000	115,080	1.3700	1.370	1.360	1.390	1.370	1.370	84,000	1.3700	0.00%
2017-09-28	0	1.370	1.370	1.390	1.370	1.370	112,000	153,440	1.3700	1.370	1.370	1.390	1.370	1.370	112,000	1.3700	-2.14%
2017-09-27	0	1.400	1.380	1.400	1.400	1.400	48,000	67,200	1.4000	1.400	1.380	1.400	1.400	1.400	48,000	1.4000	-0.71%
2017-09-26	0	1.410	1.410	1.430	1.400	1.400	12,000	16,800	1.4000	1.410	1.410	1.430	1.400	1.400	12,000	1.4000	2.17%
2017-09-25	0	1.380	1.330	1.380	-	-	0	0	-	1.380	1.330	1.380	-	-	0	-	0.00%
2017-09-22	0	1.380	1.380	1.390	1.380	1.400	156,000	215,600	1.3821	1.380	1.380	1.390	1.380	1.400	156,000	1.3821	-1.43%
2017-09-21	0	1.400	1.370	1.430	1.400	1.430	296,000	421,160	1.4228	1.400	1.370	1.430	1.400	1.430	296,000	1.4228	-1.41%
2017-09-20	0	1.420	1.420	1.440	1.410	1.430	312,000	442,200	1.4173	1.420	1.420	1.440	1.410	1.430	312,000	1.4173	-2.74%
2017-09-19	0	1.460	1.420	1.470	-	-	0	0	-	1.460	1.420	1.470	-	-	0	-	0.00%
2017-09-18	0	1.460	1.440	1.460	1.400	1.460	1,040,000	1,501,480	1.4437	1.460	1.440	1.460	1.400	1.460	1,040,000	1.4437	4.29%
2017-09-15	0	1.400	1.400	1.420	1.400	1.480	824,000	1,168,080	1.4176	1.400	1.400	1.420	1.400	1.480	824,000	1.4176	-6.04%
2017-09-14	0	1.490	1.410	1.490	1.370	1.490	276,000	402,160	1.4571	1.490	1.410	1.490	1.370	1.490	276,000	1.4571	6.43%
2017-09-13	0	1.400	1.380	1.430	1.370	1.400	456,000	636,240	1.3953	1.400	1.380	1.430	1.370	1.400	456,000	1.3953	0.00%
2017-09-12	0	1.400	1.390	1.420	1.390	1.490	460,000	655,880	1.4258	1.400	1.390	1.420	1.390	1.490	460,000	1.4258	-4.76%
2017-09-11	0	1.470	1.470	1.490	1.340	1.480	2,248,000	3,159,440	1.4054	1.470	1.470	1.490	1.340	1.480	2,248,000	1.4054	11.36%
2017-09-08	0	1.320	1.320	1.330	1.320	1.320	8,000	10,560	1.3200	1.320	1.320	1.330	1.320	1.320	8,000	1.3200	-1.49%
2017-09-07	0	1.340	1.330	1.340	1.330	1.350	124,000	166,280	1.3410	1.340	1.330	1.340	1.330	1.350	124,000	1.3410	0.00%
2017-09-06	0	1.340	1.310	1.350	-	-	0	0	-	1.340	1.310	1.350	-	-	0	-	0.00%
2017-09-05	0	1.340	1.340	1.350	1.330	1.330	24,000	31,920	1.3300	1.340	1.340	1.350	1.330	1.330	24,000	1.3300	0.00%
2017-09-04	0	1.340	1.340	1.390	1.310	1.330	68,000	90,640	1.3329	1.340	1.340	1.390	1.310	1.330	68,000	1.3329	1.52%
2017-09-01	0	1.320	1.320	1.330	1.320	1.330	840,000	1,108,880	1.3201	1.320	1.320	1.330	1.320	1.330	840,000	1.3201	-2.94%
2017-08-31	0	1.360	1.330	1.360	1.330	1.360	212,000	283,400	1.3368	1.360	1.330	1.360	1.330	1.360	212,000	1.3368	2.26%
2017-08-30	0	1.330	1.330	1.360	1.300	1.340	192,000	255,120	1.3288	1.330	1.330	1.360	1.300	1.340	192,000	1.3288	2.31%
2017-08-29	0	1.300	1.300	1.340	1.300	1.300	32,000	41,880	1.3088	1.300	1.300	1.340	1.300	1.300	32,000	1.3088	-0.76%
2017-08-28	0	1.310	1.300	1.330	1.300	1.310	644,000	843,840	1.3103	1.310	1.300	1.330	1.300	1.310	644,000	1.3103	-0.76%
2017-08-25	0	1.320	1.300	1.320	1.320	1.320	24,000	31,680	1.3200	1.320	1.300	1.320	1.320	1.320	24,000	1.3200	0.00%
2017-08-24	0	1.320	1.320	1.340	1.310	1.310	40,000	52,600	1.3150	1.320	1.320	1.340	1.310	1.310	40,000	1.3150	-0.75%
2017-08-22	0	1.330	1.330	1.340	1.310	1.310	28,000	36,680	1.3100	1.330	1.330	1.340	1.310	1.310	28,000	1.3100	-0.75%
2017-08-21	0	1.340	1.310	1.340	1.300	1.340	184,000	239,960	1.3041	1.340	1.310	1.340	1.300	1.340	184,000	1.3041	3.08%
2017-08-18	0	1.300	1.300	1.310	1.270	1.310	640,000	825,680	1.2901	1.300	1.300	1.310	1.270	1.310	640,000	1.2901	-0.76%
2017-08-17	0	1.310	1.310	1.330	1.310	1.320	400,000	524,520	1.3113	1.310	1.310	1.330	1.310	1.320	400,000	1.3113	-1.50%
2017-08-16	0	1.330	1.310	1.340	1.300	1.340	400,000	524,800	1.3120	1.330	1.310	1.340	1.300	1.340	400,000	1.3120	-0.75%
2017-08-15	0	1.340	1.340	1.360	1.320	1.330	112,000	148,360	1.3246	1.340	1.340	1.360	1.320	1.330	112,000	1.3246	0.75%
2017-08-14	0	1.330	1.330	1.370	1.300	1.370	236,000	313,720	1.3293	1.330	1.330	1.370	1.300	1.370	236,000	1.3293	0.00%
2017-08-11	0	1.330	1.300	1.340	1.300	1.340	944,000	1,254,400	1.3288	1.330	1.300	1.340	1.300	1.340	944,000	1.3288	-4.32%
2017-08-10	0	1.390	1.350	1.390	1.320	1.390	280,000	377,800	1.3493	1.390	1.350	1.390	1.320	1.390	280,000	1.3493	0.72%
2017-08-09	0	1.380	1.370	1.400	1.360	1.390	352,000	485,960	1.3806	1.380	1.370	1.400	1.360	1.390	352,000	1.3806	1.47%
2017-08-08	0	1.360	1.350	1.390	1.330	1.400	412,000	558,400	1.3553	1.360	1.350	1.390	1.330	1.400	412,000	1.3553	1.49%
2017-08-07	0	1.340	1.310	1.340	1.300	1.340	396,000	523,640	1.3223	1.340	1.310	1.340	1.300	1.340	396,000	1.3223	0.75%
2017-08-04	0	1.330	1.310	1.330	1.310	1.330	668,000	879,680	1.3169	1.330	1.310	1.330	1.310	1.330	668,000	1.3169	0.00%
2017-08-03	0	1.330	1.320	1.380	1.330	1.330	36,000	47,880	1.3300	1.330	1.320	1.380	1.330	1.330	36,000	1.3300	0.76%
2017-08-02	0	1.320	1.280	1.320	1.320	1.370	148,000	201,560	1.3619	1.320	1.280	1.320	1.320	1.370	148,000	1.3619	-3.65%
2017-08-01	0	1.370	1.320	1.370	1.290	1.380	124,000	168,880	1.3619	1.370	1.320	1.370	1.290	1.380	124,000	1.3619	6.20%
2017-07-31	0	1.290	1.290	1.320	1.280	1.290	212,000	273,120	1.2883	1.290	1.290	1.320	1.280	1.290	212,000	1.2883	-0.77%
2017-07-28	0	1.300	1.300	1.340	1.280	1.350	332,000	429,680	1.2942	1.300	1.300	1.340	1.280	1.350	332,000	1.2942	0.00%
2017-07-27	0	1.300	1.310	1.350	1.260	1.390	772,000	1,015,480	1.3154	1.300	1.310	1.350	1.260	1.390	772,000	1.3154	-7.14%
2017-07-26	0	1.400	1.400	1.440	1.390	1.460	496,000	703,680	1.4187	1.400	1.400	1.440	1.390	1.460	496,000	1.4187	-4.11%
2017-07-25	0	1.460	1.450	1.470	1.450	1.480	100,000	146,600	1.4660	1.460	1.450	1.470	1.450	1.480	100,000	1.4660	0.00%
2017-07-24	0	1.460	1.410	1.460	1.410	1.470	548,000	795,800	1.4522	1.460	1.410	1.460	1.410	1.470	548,000	1.4522	5.80%
2017-07-21	0	1.380	1.360	1.400	1.380	1.410	300,000	422,400	1.4080	1.380	1.360	1.400	1.380	1.410	300,000	1.4080	-2.82%
2017-07-20	0	1.420	1.420	1.450	1.420	1.420	4,000	5,680	1.4200	1.420	1.420	1.450	1.420	1.420	4,000	1.4200	0.00%
2017-07-19	0	1.420	1.400	1.450	1.380	1.500	876,000	1,243,520	1.4195	1.420	1.400	1.450	1.380	1.500	876,000	1.4195	-2.07%
2017-07-18	0	1.450	1.430	1.450	1.400	1.500	1,508,000	2,189,400	1.4519	1.450	1.430	1.450	1.400	1.500	1,508,000	1.4519	3.57%
2017-07-17	0	1.400	1.400	1.420	1.350	1.480	2,036,000	2,904,000	1.4263	1.400	1.400	1.420	1.350	1.480	2,036,000	1.4263	6.06%
2017-07-14	0	1.320	1.320	1.340	1.300	1.330	92,000	120,200	1.3065	1.320	1.320	1.340	1.300	1.330	92,000	1.3065	1.54%
2017-07-13	0	1.300	1.300	1.310	1.280	1.320	216,000	279,040	1.2919	1.300	1.300	1.310	1.280	1.320	216,000	1.2919	-1.52%
2017-07-12	0	1.320	1.310	1.320	1.280	1.360	800,000	1,070,120	1.3377	1.320	1.310	1.320	1.280	1.360	800,000	1.3377	4.76%
2017-07-11	0	1.260	1.260	1.280	1.250	1.280	176,000	221,920	1.2609	1.260	1.260	1.280	1.250	1.280	176,000	1.2609	-0.79%
2017-07-10	0	1.270	1.270	1.320	1.270	1.280	76,000	96,920	1.2753	1.270	1.270	1.320	1.270	1.280	76,000	1.2753	0.00%
2017-07-07	0	1.270	1.270	1.290	1.250	1.280	404,000	512,800	1.2693	1.270	1.270	1.290	1.250	1.280	404,000	1.2693	-0.78%
2017-07-06	0	1.280	1.280	1.300	1.190	1.290	1,032,000	1,282,880	1.2431	1.280	1.280	1.300	1.190	1.290	1,032,000	1.2431	9.40%
2017-07-05	0	1.170	1.170	1.180	1.160	1.170	92,000	107,160	1.1648	1.170	1.170	1.180	1.160	1.170	92,000	1.1648	-1.68%
2017-07-04	0	1.190	1.170	1.190	1.130	1.200	500,000	593,880	1.1878	1.190	1.170	1.190	1.130	1.200	500,000	1.1878	-0.83%
2017-07-03	0	1.200	1.170	1.200	1.110	1.200	824,000	983,080	1.1931	1.200	1.170	1.200	1.110	1.200	824,000	1.1931	4.35%
2017-06-30	0	1.150	1.150	1.170	1.130	1.180	376,000	436,840	1.1618	1.150	1.150	1.170	1.130	1.180	376,000	1.1618	1.77%
2017-06-29	0	1.130	1.130	1.160	0.880	1.200	5,100,000	5,298,240	1.0389	1.130	1.130	1.160	0.880	1.200	5,100,000	1.0389	5.61%
2017-06-28	0	1.070	1.070	1.090	1.070	1.210	2,128,000	2,389,040	1.1227	1.070	1.070	1.090	1.070	1.210	2,128,000	1.1227	-12.30%
2017-06-27	0	1.220	1.220	1.250	1.150	1.310	844,000	1,018,880	1.2072	1.220	1.220	1.250	1.150	1.310	844,000	1.2072	-6.87%
2017-06-26	0	1.310	1.310	1.330	1.300	1.320	332,000	433,960	1.3071	1.310	1.310	1.330	1.300	1.320	332,000	1.3071	0.00%
2017-06-23	0	1.310	1.310	1.320	1.300	1.320	220,000	289,400	1.3155	1.310	1.310	1.320	1.300	1.320	220,000	1.3155	0.00%
2017-06-22	0	1.310	1.300	1.320	1.310	1.320	272,000	357,680	1.3150	1.310	1.300	1.320	1.310	1.320	272,000	1.3150	-0.76%
2017-06-21	0	1.320	1.320	1.330	1.310	1.340	184,000	243,560	1.3237	1.320	1.320	1.330	1.310	1.340	184,000	1.3237	-1.49%
2017-06-20	0	1.340	1.320	1.350	1.320	1.340	248,000	328,520	1.3247	1.340	1.320	1.350	1.320	1.340	248,000	1.3247	0.75%
2017-06-19	0	1.330	1.330	1.340	1.320	1.340	48,000	63,920	1.3317	1.330	1.330	1.340	1.320	1.340	48,000	1.3317	-1.48%
2017-06-16	0	1.350	1.340	1.350	1.340	1.370	432,000	584,240	1.3524	1.350	1.340	1.350	1.340	1.370	432,000	1.3524	-0.74%
2017-06-15	0	1.360	1.360	1.370	1.320	1.400	728,000	988,920	1.3584	1.360	1.360	1.370	1.320	1.400	728,000	1.3584	-1.45%
2017-06-14	0	1.380	1.350	1.380	1.340	1.380	308,000	418,600	1.3591	1.380	1.350	1.380	1.340	1.380	308,000	1.3591	1.47%
2017-06-13	0	1.360	1.360	1.370	1.350	1.370	324,000	439,600	1.3568	1.360	1.360	1.370	1.350	1.370	324,000	1.3568	-1.45%
2017-06-12	0	1.380	1.360	1.400	1.300	1.410	1,704,000	2,331,600	1.3683	1.380	1.360	1.400	1.300	1.410	1,704,000	1.3683	6.15%
2017-06-09	0	1.300	1.300	1.320	1.260	1.300	348,000	448,880	1.2899	1.300	1.300	1.320	1.260	1.300	348,000	1.2899	0.00%
2017-06-08	0	1.300	1.290	1.300	1.250	1.300	710,400	900,968	1.2683	1.300	1.290	1.300	1.250	1.300	710,400	1.2683	0.78%
2017-06-07	0	1.290	1.290	1.300	1.260	1.310	212,000	274,760	1.2960	1.290	1.290	1.300	1.260	1.310	212,000	1.2960	-1.53%
2017-06-06	0	1.310	1.310	1.320	1.300	1.300	132,000	171,600	1.3000	1.310	1.310	1.320	1.300	1.300	132,000	1.3000	0.00%
2017-06-05	0	1.310	1.310	1.320	1.290	1.320	204,000	268,200	1.3147	1.310	1.310	1.320	1.290	1.320	204,000	1.3147	2.34%
2017-06-02	0	1.280	1.280	1.300	1.270	1.270	28,000	35,560	1.2700	1.280	1.280	1.300	1.270	1.270	28,000	1.2700	0.79%
2017-06-01	0	1.270	1.270	1.310	1.260	1.280	140,000	177,640	1.2689	1.270	1.270	1.310	1.260	1.280	140,000	1.2689	-1.55%
2017-05-31	0	1.290	1.290	1.320	1.290	1.330	532,000	691,720	1.3002	1.290	1.290	1.320	1.290	1.330	532,000	1.3002	-3.73%
2017-05-29	0	1.340	1.320	1.340	1.300	1.360	760,000	1,007,040	1.3251	1.340	1.320	1.340	1.300	1.360	760,000	1.3251	1.52%
2017-05-26	0	1.320	1.320	1.330	1.310	1.340	240,000	319,960	1.3332	1.320	1.320	1.330	1.310	1.340	240,000	1.3332	0.00%
2017-05-25	0	1.320	1.310	1.340	1.300	1.400	756,000	1,006,240	1.3310	1.320	1.310	1.340	1.300	1.400	756,000	1.3310	-5.71%
2017-05-24	0	1.400	1.390	1.400	1.280	1.440	3,296,000	4,565,120	1.3850	1.400	1.390	1.400	1.280	1.440	3,296,000	1.3850	11.11%
2017-05-23	0	1.260	1.260	1.280	1.240	1.250	164,000	203,480	1.2407	1.260	1.260	1.280	1.240	1.250	164,000	1.2407	0.80%
2017-05-22	0	1.250	1.240	1.270	1.200	1.250	348,000	432,600	1.2431	1.250	1.240	1.270	1.200	1.250	348,000	1.2431	1.63%
2017-05-19	0	1.230	1.220	1.250	1.200	1.230	248,000	304,400	1.2274	1.230	1.220	1.250	1.200	1.230	248,000	1.2274	0.00%
2017-05-18	0	1.230	1.230	1.250	1.230	1.250	336,000	416,720	1.2402	1.230	1.230	1.250	1.230	1.250	336,000	1.2402	-0.81%
2017-05-17	0	1.240	1.240	1.250	1.220	1.250	216,000	267,480	1.2383	1.240	1.240	1.250	1.220	1.250	216,000	1.2383	0.81%
2017-05-16	0	1.230	1.230	1.240	1.200	1.240	404,000	495,320	1.2260	1.230	1.230	1.240	1.200	1.240	404,000	1.2260	-0.81%
2017-05-15	0	1.240	1.210	1.240	1.200	1.240	420,000	512,080	1.2192	1.240	1.210	1.240	1.200	1.240	420,000	1.2192	2.48%
2017-05-12	0	1.210	1.200	1.220	1.200	1.230	332,000	404,720	1.2190	1.210	1.200	1.220	1.200	1.230	332,000	1.2190	0.00%
2017-05-11	0	1.210	1.180	1.210	1.200	1.210	312,000	376,800	1.2077	1.210	1.180	1.210	1.200	1.210	312,000	1.2077	2.54%
2017-05-10	0	1.180	1.180	1.200	1.160	1.210	892,000	1,055,120	1.1829	1.180	1.180	1.200	1.160	1.210	892,000	1.1829	-1.67%
2017-05-09	0	1.200	1.180	1.220	-	-	0	0	-	1.200	1.180	1.220	-	-	0	-	0.00%
2017-05-08	0	1.200	1.190	1.200	1.200	1.210	72,000	86,600	1.2028	1.200	1.190	1.200	1.200	1.210	72,000	1.2028	-1.64%
2017-05-05	0	1.220	1.210	1.240	1.210	1.240	544,000	665,240	1.2229	1.220	1.210	1.240	1.210	1.240	544,000	1.2229	-3.17%
2017-05-04	0	1.260	1.230	1.260	1.210	1.260	276,000	339,080	1.2286	1.260	1.230	1.260	1.210	1.260	276,000	1.2286	1.61%
2017-05-02	0	1.240	1.220	1.250	1.200	1.270	304,000	373,200	1.2276	1.240	1.220	1.250	1.200	1.270	304,000	1.2276	-3.12%
2017-04-28	0	1.280	1.260	1.290	1.160	1.280	1,740,000	2,151,960	1.2368	1.280	1.260	1.290	1.160	1.280	1,740,000	1.2368	10.34%
2017-04-27	0	1.160	1.150	1.190	1.100	1.160	636,000	722,320	1.1357	1.160	1.150	1.190	1.100	1.160	636,000	1.1357	0.87%
2017-04-26	0	1.150	1.140	1.160	1.120	1.160	324,000	372,720	1.1504	1.150	1.140	1.160	1.120	1.160	324,000	1.1504	0.88%
2017-04-25	0	1.140	1.140	1.160	1.140	1.150	304,000	347,040	1.1416	1.140	1.140	1.160	1.140	1.150	304,000	1.1416	-1.72%
2017-04-24	0	1.160	1.150	1.180	1.160	1.160	64,000	74,240	1.1600	1.160	1.150	1.180	1.160	1.160	64,000	1.1600	0.87%
2017-04-21	0	1.150	1.140	1.160	1.120	1.150	172,000	195,040	1.1340	1.150	1.140	1.160	1.120	1.150	172,000	1.1340	0.00%
2017-04-20	0	1.150	1.150	1.160	1.140	1.150	284,000	324,480	1.1425	1.150	1.150	1.160	1.140	1.150	284,000	1.1425	-0.86%
2017-04-19	0	1.160	1.160	1.170	1.150	1.160	180,000	207,000	1.1500	1.160	1.160	1.170	1.150	1.160	180,000	1.1500	0.00%
2017-04-18	0	1.160	1.140	1.160	1.110	1.160	396,000	448,240	1.1319	1.160	1.140	1.160	1.110	1.160	396,000	1.1319	0.00%
2017-04-13	0	1.160	1.160	1.170	1.150	1.160	76,000	87,640	1.1532	1.160	1.160	1.170	1.150	1.160	76,000	1.1532	0.87%
2017-04-12	0	1.150	1.140	1.150	1.140	1.180	380,000	437,120	1.1503	1.150	1.140	1.150	1.140	1.180	380,000	1.1503	-2.54%
2017-04-11	0	1.180	1.160	1.200	1.150	1.200	300,000	353,640	1.1788	1.180	1.160	1.200	1.150	1.200	300,000	1.1788	1.72%
2017-04-10	0	1.160	1.160	1.180	1.150	1.200	668,000	770,880	1.1540	1.160	1.160	1.180	1.150	1.200	668,000	1.1540	1.75%
2017-04-07	0	1.140	1.140	1.160	1.130	1.160	444,000	505,480	1.1385	1.140	1.140	1.160	1.130	1.160	444,000	1.1385	-2.56%
2017-04-06	0	1.170	1.130	1.170	1.110	1.200	1,256,000	1,435,280	1.1427	1.170	1.130	1.170	1.110	1.200	1,256,000	1.1427	2.63%
2017-04-05	0	1.140	1.120	1.140	1.100	1.190	508,000	572,520	1.1270	1.140	1.120	1.140	1.100	1.190	508,000	1.1270	0.88%
2017-04-03	0	1.130	1.130	1.150	1.120	1.170	680,000	773,560	1.1376	1.130	1.130	1.150	1.120	1.170	680,000	1.1376	-3.42%
2017-03-31	0	1.170	1.130	1.170	1.130	1.170	144,000	166,800	1.1583	1.170	1.130	1.170	1.130	1.170	144,000	1.1583	1.74%
2017-03-30	0	1.150	1.150	1.170	1.140	1.170	40,000	46,200	1.1550	1.150	1.150	1.170	1.140	1.170	40,000	1.1550	-2.54%
2017-03-29	0	1.180	1.150	1.180	1.130	1.180	208,000	244,640	1.1762	1.180	1.150	1.180	1.130	1.180	208,000	1.1762	1.72%
2017-03-28	0	1.160	1.160	1.210	1.160	1.220	124,000	148,440	1.1971	1.160	1.160	1.210	1.160	1.220	124,000	1.1971	-1.69%
2017-03-27	0	1.180	1.150	1.190	1.150	1.250	1,372,000	1,624,400	1.1840	1.180	1.150	1.190	1.150	1.250	1,372,000	1.1840	-4.84%
2017-03-24	0	1.240	1.240	1.250	1.240	1.280	712,000	890,720	1.2510	1.240	1.240	1.250	1.240	1.280	712,000	1.2510	-3.12%
2017-03-23	0	1.280	1.260	1.280	1.260	1.280	216,000	274,440	1.2706	1.280	1.260	1.280	1.260	1.280	216,000	1.2706	0.79%
2017-03-22	0	1.270	1.270	1.290	1.260	1.290	156,000	200,120	1.2828	1.270	1.270	1.290	1.260	1.290	156,000	1.2828	-2.31%
2017-03-21	0	1.300	1.280	1.300	1.260	1.300	132,000	168,080	1.2733	1.300	1.280	1.300	1.260	1.300	132,000	1.2733	2.36%
2017-03-20	0	1.270	1.270	1.290	1.270	1.290	224,000	285,720	1.2755	1.270	1.270	1.290	1.270	1.290	224,000	1.2755	-2.31%
2017-03-17	0	1.300	1.300	1.320	1.300	1.330	264,000	346,280	1.3117	1.300	1.300	1.320	1.300	1.330	264,000	1.3117	0.78%
2017-03-16	0	1.290	1.280	1.290	1.260	1.290	168,000	215,960	1.2855	1.290	1.280	1.290	1.260	1.290	168,000	1.2855	0.78%
2017-03-15	0	1.280	1.250	1.290	1.260	1.280	176,000	223,760	1.2714	1.280	1.250	1.290	1.260	1.280	176,000	1.2714	0.79%
2017-03-14	0	1.270	1.250	1.270	1.250	1.270	80,000	100,400	1.2550	1.270	1.250	1.270	1.250	1.270	80,000	1.2550	0.00%
2017-03-13	0	1.270	1.270	1.280	1.230	1.280	396,000	495,680	1.2517	1.270	1.270	1.280	1.230	1.280	396,000	1.2517	-0.78%
2017-03-10	0	1.280	1.240	1.290	1.260	1.280	28,000	35,520	1.2686	1.280	1.240	1.290	1.260	1.280	28,000	1.2686	-1.54%
2017-03-09	0	1.300	1.290	1.310	1.290	1.340	276,000	360,440	1.3059	1.300	1.290	1.310	1.290	1.340	276,000	1.3059	-1.52%
2017-03-08	0	1.320	1.320	1.350	1.260	1.320	236,000	305,000	1.2924	1.320	1.320	1.350	1.260	1.320	236,000	1.2924	3.94%
2017-03-07	0	1.270	1.260	1.300	1.200	1.320	1,264,000	1,579,720	1.2498	1.270	1.260	1.300	1.200	1.320	1,264,000	1.2498	-0.78%
2017-03-06	0	1.280	1.270	1.300	1.270	1.290	128,000	164,080	1.2819	1.280	1.270	1.300	1.270	1.290	128,000	1.2819	-2.29%
2017-03-03	0	1.310	1.290	1.300	1.280	1.330	376,000	488,200	1.2984	1.310	1.290	1.300	1.280	1.330	376,000	1.2984	-1.50%
2017-03-02	0	1.330	1.320	1.350	1.320	1.370	528,000	710,640	1.3459	1.330	1.320	1.350	1.320	1.370	528,000	1.3459	-2.92%
2017-03-01	0	1.370	1.350	1.390	1.360	1.370	276,000	377,200	1.3667	1.370	1.350	1.390	1.360	1.370	276,000	1.3667	-1.44%
2017-02-28	0	1.390	1.380	1.390	1.360	1.400	128,000	176,360	1.3778	1.390	1.380	1.390	1.360	1.400	128,000	1.3778	-2.80%
2017-02-27	0	1.430	1.400	1.430	1.400	1.470	392,000	552,880	1.4104	1.430	1.400	1.430	1.400	1.470	392,000	1.4104	2.14%
2017-02-24	0	1.400	1.390	1.400	1.380	1.400	128,000	178,960	1.3981	1.400	1.390	1.400	1.380	1.400	128,000	1.3981	0.00%
2017-02-23	0	1.400	1.400	1.410	1.380	1.410	252,000	352,280	1.3979	1.400	1.400	1.410	1.380	1.410	252,000	1.3979	-0.71%
2017-02-22	0	1.410	1.410	1.430	1.410	1.430	152,000	215,480	1.4176	1.410	1.410	1.430	1.410	1.430	152,000	1.4176	0.71%
2017-02-21	0	1.400	1.390	1.420	1.400	1.420	244,000	342,360	1.4031	1.400	1.390	1.420	1.400	1.420	244,000	1.4031	-1.41%
2017-02-20	0	1.420	1.420	1.440	1.400	1.500	484,000	690,000	1.4256	1.420	1.420	1.440	1.400	1.500	484,000	1.4256	-1.39%
2017-02-17	0	1.440	1.420	1.430	1.430	1.450	176,000	253,880	1.4425	1.440	1.420	1.430	1.430	1.450	176,000	1.4425	-0.69%
2017-02-16	0	1.450	1.440	1.470	1.350	1.480	636,000	917,400	1.4425	1.450	1.440	1.470	1.350	1.480	636,000	1.4425	3.57%
2017-02-15	0	1.400	1.400	1.420	1.400	1.420	44,000	62,080	1.4109	1.400	1.400	1.420	1.400	1.420	44,000	1.4109	-1.41%
2017-02-14	0	1.420	1.410	1.420	1.370	1.430	340,000	474,080	1.3944	1.420	1.410	1.420	1.370	1.430	340,000	1.3944	2.90%
2017-02-13	0	1.380	1.380	1.410	1.380	1.420	320,000	449,840	1.4058	1.380	1.380	1.410	1.380	1.420	320,000	1.4058	1.47%
2017-02-10	0	1.360	1.350	1.360	1.350	1.420	1,192,000	1,639,960	1.3758	1.360	1.350	1.360	1.350	1.420	1,192,000	1.3758	-4.23%
2017-02-09	0	1.420	1.420	1.430	1.420	1.440	408,000	581,840	1.4261	1.420	1.420	1.430	1.420	1.440	408,000	1.4261	-1.39%
2017-02-08	0	1.440	1.440	1.490	1.440	1.550	760,000	1,115,080	1.4672	1.440	1.440	1.490	1.440	1.550	760,000	1.4672	-3.36%
2017-02-07	0	1.490	1.480	1.500	1.470	1.550	1,004,000	1,505,600	1.4996	1.490	1.480	1.500	1.470	1.550	1,004,000	1.4996	-0.67%
2017-02-06	0	1.500	1.480	1.510	1.470	1.520	232,000	346,680	1.4943	1.500	1.480	1.510	1.470	1.520	232,000	1.4943	-1.96%
2017-02-03	0	1.530	1.510	1.530	1.480	1.600	2,044,000	3,162,360	1.5471	1.530	1.510	1.530	1.480	1.600	2,044,000	1.5471	-0.65%
2017-02-02	0	1.540	1.550	1.570	1.360	1.570	4,620,000	6,830,680	1.4785	1.540	1.550	1.570	1.360	1.570	4,620,000	1.4785	13.24%
2017-02-01	0	1.360	1.350	1.360	1.350	1.400	304,000	420,080	1.3818	1.360	1.350	1.360	1.350	1.400	304,000	1.3818	-2.86%
2017-01-27	0	1.400	1.390	1.420	1.370	1.430	272,000	380,080	1.3974	1.400	1.390	1.420	1.370	1.430	272,000	1.3974	-2.10%
2017-01-26	0	1.430	1.420	1.430	1.330	1.470	1,964,000	2,780,640	1.4158	1.430	1.420	1.430	1.330	1.470	1,964,000	1.4158	8.33%
2017-01-25	0	1.320	1.310	1.330	1.290	1.320	216,000	281,880	1.3050	1.320	1.310	1.330	1.290	1.320	216,000	1.3050	1.54%
2017-01-24	0	1.300	1.290	1.300	1.260	1.310	268,000	344,000	1.2836	1.300	1.290	1.300	1.260	1.310	268,000	1.2836	0.78%
2017-01-23	0	1.290	1.280	1.290	1.270	1.310	852,000	1,089,880	1.2792	1.290	1.280	1.290	1.270	1.310	852,000	1.2792	-1.53%
2017-01-20	0	1.310	1.300	1.310	1.300	1.330	340,000	445,360	1.3099	1.310	1.300	1.310	1.300	1.330	340,000	1.3099	0.77%
2017-01-19	0	1.300	1.300	1.320	1.280	1.340	312,000	406,520	1.3029	1.300	1.300	1.320	1.280	1.340	312,000	1.3029	0.00%
2017-01-18	0	1.300	1.270	1.300	1.260	1.300	416,000	532,160	1.2792	1.300	1.270	1.300	1.260	1.300	416,000	1.2792	0.00%
2017-01-17	0	1.300	1.280	1.310	1.270	1.350	388,000	504,600	1.3005	1.300	1.280	1.310	1.270	1.350	388,000	1.3005	-2.26%
2017-01-16	0	1.330	1.320	1.330	1.300	1.330	200,000	261,600	1.3080	1.330	1.320	1.330	1.300	1.330	200,000	1.3080	2.31%
2017-01-13	0	1.300	1.290	1.310	1.280	1.370	1,644,000	2,157,480	1.3123	1.300	1.290	1.310	1.280	1.370	1,644,000	1.3123	-1.52%
2017-01-12	0	1.320	1.320	1.350	1.320	1.370	576,000	771,720	1.3398	1.320	1.320	1.350	1.320	1.370	576,000	1.3398	-2.22%
2017-01-11	0	1.350	1.330	1.350	1.310	1.370	716,000	958,320	1.3384	1.350	1.330	1.350	1.310	1.370	716,000	1.3384	1.50%
2017-01-10	0	1.330	1.330	1.350	1.320	1.380	824,000	1,108,480	1.3452	1.330	1.330	1.350	1.320	1.380	824,000	1.3452	-1.48%
2017-01-09	0	1.350	1.320	1.360	1.320	1.440	2,680,000	3,667,000	1.3683	1.350	1.320	1.360	1.320	1.440	2,680,000	1.3683	-1.46%
2017-01-06	0	1.370	1.360	1.370	1.310	1.420	5,648,000	7,764,760	1.3748	1.370	1.360	1.370	1.310	1.420	5,648,000	1.3748	4.58%
2017-01-05	0	1.310	1.320	1.330	1.200	1.410	8,360,000	11,170,960	1.3362	1.310	1.320	1.330	1.200	1.410	8,360,000	1.3362	9.17%
2017-01-04	0	1.200	1.190	1.210	1.180	1.250	2,024,000	2,466,000	1.2184	1.200	1.190	1.210	1.180	1.250	2,024,000	1.2184	0.84%
2017-01-03	0	1.190	1.180	1.190	1.140	1.370	12,760,000	16,195,360	1.2692	1.190	1.180	1.190	1.140	1.370	12,760,000	1.2692	5.31%
2016-12-30	0	1.130	1.120	1.130	1.110	1.130	312,000	350,960	1.1249	1.130	1.120	1.130	1.110	1.130	312,000	1.1249	0.00%
2016-12-29	0	1.130	1.120	1.130	1.110	1.130	400,000	449,760	1.1244	1.130	1.120	1.130	1.110	1.130	400,000	1.1244	2.73%
2016-12-28	0	1.100	1.090	1.110	1.090	1.120	276,000	304,280	1.1025	1.100	1.090	1.110	1.090	1.120	276,000	1.1025	-0.90%
2016-12-23	0	1.110	1.100	1.110	1.080	1.130	876,000	966,480	1.1033	1.110	1.100	1.110	1.080	1.130	876,000	1.1033	3.74%
2016-12-22	0	1.070	1.060	1.100	1.070	1.080	400,000	430,240	1.0756	1.070	1.060	1.100	1.070	1.080	400,000	1.0756	-2.73%
2016-12-21	0	1.100	1.080	1.100	1.070	1.100	360,000	390,280	1.0841	1.100	1.080	1.100	1.070	1.100	360,000	1.0841	-0.90%
2016-12-20	0	1.110	1.100	1.110	-	-	0	0	-	1.110	1.100	1.110	-	-	0	-	-0.89%
2016-12-19	0	1.120	1.110	1.130	1.100	1.130	556,000	615,920	1.1078	1.120	1.110	1.130	1.100	1.130	556,000	1.1078	-0.88%
2016-12-16	0	1.130	1.130	1.140	1.100	1.200	1,456,000	1,648,240	1.1320	1.130	1.130	1.140	1.100	1.200	1,456,000	1.1320	4.63%
2016-12-15	0	1.080	1.080	1.090	1.080	1.110	196,000	214,400	1.0939	1.080	1.080	1.090	1.080	1.110	196,000	1.0939	-0.92%
2016-12-14	0	1.090	1.090	1.100	1.070	1.070	20,000	21,400	1.0700	1.090	1.090	1.100	1.070	1.070	20,000	1.0700	0.00%
2016-12-13	0	1.090	1.070	1.100	1.090	1.110	444,000	488,600	1.1005	1.090	1.070	1.100	1.090	1.110	444,000	1.1005	0.93%
2016-12-12	0	1.080	1.070	1.090	1.050	1.100	828,000	887,360	1.0717	1.080	1.070	1.090	1.050	1.100	828,000	1.0717	-0.92%
2016-12-09	0	1.090	1.090	1.100	1.050	1.100	540,000	581,200	1.0763	1.090	1.090	1.100	1.050	1.100	540,000	1.0763	-1.80%
2016-12-08	0	1.110	1.090	1.120	1.090	1.110	240,000	265,080	1.1045	1.110	1.090	1.120	1.090	1.110	240,000	1.1045	0.00%
2016-12-07	0	1.110	1.110	1.120	1.080	1.120	716,000	795,040	1.1104	1.110	1.110	1.120	1.080	1.120	716,000	1.1104	1.83%
2016-12-06	0	1.090	1.090	1.100	1.080	1.090	268,000	289,880	1.0816	1.090	1.090	1.100	1.080	1.090	268,000	1.0816	0.00%
2016-12-05	0	1.090	1.090	1.110	1.080	1.120	184,000	204,840	1.1133	1.090	1.090	1.110	1.080	1.120	184,000	1.1133	0.00%
2016-12-02	0	1.090	1.060	1.090	1.060	1.090	156,000	165,800	1.0628	1.090	1.060	1.090	1.060	1.090	156,000	1.0628	1.87%
2016-12-01	0	1.070	1.070	1.080	1.070	1.080	344,000	370,640	1.0774	1.070	1.070	1.080	1.070	1.080	344,000	1.0774	-1.83%
2016-11-30	0	1.090	1.090	1.100	1.070	1.120	912,000	984,120	1.0791	1.090	1.090	1.100	1.070	1.120	912,000	1.0791	-2.68%
2016-11-29	0	1.120	1.090	1.120	1.080	1.130	532,000	591,640	1.1121	1.120	1.090	1.120	1.080	1.130	532,000	1.1121	0.00%
2016-11-28	0	1.120	1.120	1.130	1.110	1.130	176,000	197,800	1.1239	1.120	1.120	1.130	1.110	1.130	176,000	1.1239	-0.88%
2016-11-25	0	1.130	1.110	1.130	1.100	1.130	132,000	146,680	1.1112	1.130	1.110	1.130	1.100	1.130	132,000	1.1112	0.00%
2016-11-24	0	1.130	1.120	1.130	1.100	1.140	304,000	340,320	1.1195	1.130	1.120	1.130	1.100	1.140	304,000	1.1195	4.63%
2016-11-23	0	1.080	1.080	1.120	1.080	1.080	140,000	151,200	1.0800	1.080	1.080	1.120	1.080	1.080	140,000	1.0800	0.00%
2016-11-22	0	1.080	1.070	1.090	1.080	1.100	540,000	584,160	1.0818	1.080	1.070	1.090	1.080	1.100	540,000	1.0818	-1.82%
2016-11-21	0	1.100	1.090	1.100	1.090	1.100	40,000	43,840	1.0960	1.100	1.090	1.100	1.090	1.100	40,000	1.0960	0.92%
2016-11-18	0	1.090	1.090	1.110	1.090	1.120	204,000	224,920	1.1025	1.090	1.090	1.110	1.090	1.120	204,000	1.1025	-2.68%
2016-11-17	0	1.120	1.110	1.120	1.110	1.120	96,000	107,120	1.1158	1.120	1.110	1.120	1.110	1.120	96,000	1.1158	0.00%
2016-11-16	0	1.120	1.110	1.120	1.100	1.140	692,000	777,520	1.1236	1.120	1.110	1.120	1.100	1.140	692,000	1.1236	2.75%
2016-11-15	0	1.090	1.080	1.090	1.060	1.090	200,000	216,400	1.0820	1.090	1.080	1.090	1.060	1.090	200,000	1.0820	1.87%
2016-11-14	0	1.070	1.070	1.080	1.050	1.070	292,000	310,960	1.0649	1.070	1.070	1.080	1.050	1.070	292,000	1.0649	-0.93%
2016-11-11	0	1.080	1.060	1.080	1.050	1.080	456,000	486,960	1.0679	1.080	1.060	1.080	1.050	1.080	456,000	1.0679	0.93%
2016-11-10	0	1.070	1.050	1.070	1.010	1.070	508,000	529,800	1.0429	1.070	1.050	1.070	1.010	1.070	508,000	1.0429	1.90%
2016-11-09	0	1.050	1.050	1.070	1.040	1.110	1,164,000	1,223,640	1.0512	1.050	1.050	1.070	1.040	1.110	1,164,000	1.0512	-1.87%
2016-11-08	0	1.070	1.060	1.070	1.050	1.070	132,000	139,680	1.0582	1.070	1.060	1.070	1.050	1.070	132,000	1.0582	1.90%
2016-11-07	0	1.050	1.050	1.060	1.050	1.060	676,000	711,840	1.0530	1.050	1.050	1.060	1.050	1.060	676,000	1.0530	-1.87%
2016-11-04	0	1.070	1.050	1.080	1.040	1.100	1,204,000	1,275,000	1.0590	1.070	1.050	1.080	1.040	1.100	1,204,000	1.0590	-0.93%
2016-11-03	0	1.080	1.080	1.090	1.070	1.090	472,000	509,440	1.0793	1.080	1.080	1.090	1.070	1.090	472,000	1.0793	0.00%
2016-11-02	0	1.080	1.080	1.090	1.080	1.110	1,044,000	1,140,280	1.0922	1.080	1.080	1.090	1.080	1.110	1,044,000	1.0922	-1.82%
2016-11-01	0	1.100	1.090	1.110	1.080	1.120	576,000	630,000	1.0938	1.100	1.090	1.110	1.080	1.120	576,000	1.0938	-0.90%
2016-10-31	0	1.110	1.100	1.110	1.080	1.130	836,000	924,840	1.1063	1.110	1.100	1.110	1.080	1.130	836,000	1.1063	1.83%
2016-10-28	0	1.090	1.090	1.110	1.090	1.150	768,000	851,520	1.1088	1.090	1.090	1.110	1.090	1.150	768,000	1.1088	-0.91%
2016-10-27	0	1.100	1.100	1.120	1.100	1.120	524,000	582,760	1.1121	1.100	1.100	1.120	1.100	1.120	524,000	1.1121	-1.79%
2016-10-26	0	1.120	1.110	1.130	1.100	1.130	528,000	590,720	1.1188	1.120	1.110	1.130	1.100	1.130	528,000	1.1188	-0.88%
2016-10-25	0	1.130	1.120	1.150	1.120	1.140	172,000	194,520	1.1309	1.130	1.120	1.150	1.120	1.140	172,000	1.1309	0.00%
2016-10-24	0	1.130	1.120	1.130	1.110	1.150	192,000	215,440	1.1221	1.130	1.120	1.130	1.110	1.150	192,000	1.1221	-1.74%
2016-10-20	0	1.150	1.140	1.170	1.110	1.150	196,000	222,760	1.1365	1.150	1.140	1.170	1.110	1.150	196,000	1.1365	2.68%
2016-10-19	0	1.120	1.120	1.130	1.120	1.140	412,000	463,920	1.1260	1.120	1.120	1.130	1.120	1.140	412,000	1.1260	-1.75%
2016-10-18	0	1.140	1.140	1.150	1.110	1.170	496,000	564,360	1.1378	1.140	1.140	1.150	1.110	1.170	496,000	1.1378	0.00%
2016-10-17	0	1.140	1.130	1.150	1.120	1.160	896,000	1,022,280	1.1409	1.140	1.130	1.150	1.120	1.160	896,000	1.1409	-2.56%
2016-10-14	0	1.170	1.170	1.180	1.160	1.200	668,000	784,320	1.1741	1.170	1.170	1.180	1.160	1.200	668,000	1.1741	0.86%
2016-10-13	0	1.160	1.150	1.160	1.130	1.160	848,000	977,960	1.1533	1.160	1.150	1.160	1.130	1.160	848,000	1.1533	0.00%
2016-10-12	0	1.160	1.150	1.170	1.110	1.160	648,000	733,960	1.1327	1.160	1.150	1.170	1.110	1.160	648,000	1.1327	1.75%
2016-10-11	0	1.140	1.140	1.160	1.120	1.160	1,924,000	2,191,800	1.1392	1.140	1.140	1.160	1.120	1.160	1,924,000	1.1392	-2.56%
2016-10-07	0	1.170	1.170	1.200	1.170	1.250	3,447,900	4,175,364	1.2110	1.170	1.170	1.200	1.170	1.250	3,447,900	1.2110	0.86%
2016-10-06	0	1.160	1.160	1.170	1.150	1.330	9,716,000	12,129,520	1.2484	1.160	1.160	1.170	1.150	1.330	9,716,000	1.2484	-5.69%
2016-10-05	0	1.230	1.230	1.240	1.090	1.250	10,644,000	12,723,160	1.1953	1.230	1.230	1.240	1.090	1.250	10,644,000	1.1953	12.84%
2016-10-04	0	1.090	1.080	1.090	1.060	1.090	668,000	725,880	1.0866	1.090	1.080	1.090	1.060	1.090	668,000	1.0866	0.93%
2016-10-03	0	1.080	1.060	1.080	1.060	1.090	360,000	382,240	1.0618	1.080	1.060	1.080	1.060	1.090	360,000	1.0618	0.00%
2016-09-30	0	1.080	1.050	1.080	1.050	1.080	552,000	586,120	1.0618	1.080	1.050	1.080	1.050	1.080	552,000	1.0618	0.93%
2016-09-29	0	1.070	1.060	1.070	1.050	1.080	660,000	695,920	1.0544	1.070	1.060	1.070	1.050	1.080	660,000	1.0544	-0.93%
2016-09-28	0	1.080	1.060	1.080	1.030	1.100	564,000	600,200	1.0642	1.080	1.060	1.080	1.030	1.100	564,000	1.0642	0.93%
2016-09-27	0	1.070	1.050	1.070	1.040	1.080	664,000	699,280	1.0531	1.070	1.050	1.070	1.040	1.080	664,000	1.0531	0.00%
2016-09-26	0	1.070	1.050	1.060	1.060	1.100	324,000	347,520	1.0726	1.070	1.050	1.060	1.060	1.100	324,000	1.0726	-1.83%
2016-09-23	0	1.090	1.080	1.090	1.080	1.090	172,000	186,200	1.0826	1.090	1.080	1.090	1.080	1.090	172,000	1.0826	0.00%
2016-09-22	0	1.090	1.090	1.110	1.090	1.130	1,052,000	1,159,480	1.1022	1.090	1.090	1.110	1.090	1.130	1,052,000	1.1022	-0.91%
2016-09-21	0	1.100	1.090	1.110	1.090	1.130	440,000	485,120	1.1025	1.100	1.090	1.110	1.090	1.130	440,000	1.1025	0.00%
2016-09-20	0	1.100	1.080	1.100	1.080	1.120	804,000	892,560	1.1101	1.100	1.080	1.100	1.080	1.120	804,000	1.1101	0.92%
2016-09-19	0	1.090	1.080	1.090	1.080	1.120	396,000	433,120	1.0937	1.090	1.080	1.090	1.080	1.120	396,000	1.0937	0.93%
2016-09-15	0	1.080	1.080	1.090	1.070	1.100	620,000	676,480	1.0911	1.080	1.080	1.090	1.070	1.100	620,000	1.0911	0.93%
2016-09-14	0	1.070	1.060	1.080	1.060	1.080	304,000	325,360	1.0703	1.070	1.060	1.080	1.060	1.080	304,000	1.0703	-0.93%
2016-09-13	0	1.080	1.050	1.080	1.050	1.120	1,012,000	1,086,880	1.0740	1.080	1.050	1.080	1.050	1.120	1,012,000	1.0740	-1.82%
2016-09-12	0	1.100	1.090	1.100	1.070	1.120	744,000	806,080	1.0834	1.100	1.090	1.100	1.070	1.120	744,000	1.0834	-3.51%
2016-09-09	0	1.140	1.110	1.140	1.100	1.180	1,952,000	2,240,360	1.1477	1.140	1.110	1.140	1.100	1.180	1,952,000	1.1477	0.88%
2016-09-08	0	1.130	1.110	1.130	1.070	1.130	1,124,000	1,239,160	1.1025	1.130	1.110	1.130	1.070	1.130	1,124,000	1.1025	4.63%
2016-09-07	0	1.080	1.080	1.090	1.080	1.090	256,000	278,680	1.0886	1.080	1.080	1.090	1.080	1.090	256,000	1.0886	0.00%
2016-09-06	0	1.080	1.070	1.100	1.070	1.090	280,000	303,280	1.0831	1.080	1.070	1.100	1.070	1.090	280,000	1.0831	-0.92%
2016-09-05	0	1.090	1.080	1.090	1.090	1.130	384,000	426,320	1.1102	1.090	1.080	1.090	1.090	1.130	384,000	1.1102	-0.91%
2016-09-02	0	1.100	1.090	1.120	1.050	1.140	1,033,600	1,133,240	1.0964	1.100	1.090	1.120	1.050	1.140	1,033,600	1.0964	-1.79%
2016-09-01	0	1.120	1.110	1.120	1.080	1.130	1,684,000	1,876,920	1.1146	1.120	1.110	1.120	1.080	1.130	1,684,000	1.1146	3.70%
2016-08-31	0	1.080	1.080	1.090	1.060	1.090	580,400	624,032	1.0752	1.080	1.080	1.090	1.060	1.090	580,400	1.0752	1.89%
2016-08-30	0	1.060	1.060	1.070	1.060	1.070	232,000	245,960	1.0602	1.060	1.060	1.070	1.060	1.070	232,000	1.0602	0.00%
2016-08-29	0	1.060	1.060	1.070	1.050	1.070	228,000	241,040	1.0572	1.060	1.060	1.070	1.050	1.070	228,000	1.0572	-0.93%
2016-08-26	0	1.070	1.060	1.070	1.040	1.070	432,000	456,920	1.0577	1.070	1.060	1.070	1.040	1.070	432,000	1.0577	0.94%
2016-08-25	0	1.060	1.050	1.060	1.040	1.060	740,000	776,160	1.0489	1.060	1.050	1.060	1.040	1.060	740,000	1.0489	2.91%
2016-08-24	0	1.030	1.030	1.050	1.030	1.060	276,000	288,000	1.0435	1.030	1.030	1.050	1.030	1.060	276,000	1.0435	-1.90%
2016-08-23	0	1.050	1.050	1.060	1.030	1.050	52,000	53,720	1.0331	1.050	1.050	1.060	1.030	1.050	52,000	1.0331	1.94%
2016-08-22	0	1.030	1.030	1.060	1.030	1.040	220,000	227,760	1.0353	1.030	1.030	1.060	1.030	1.040	220,000	1.0353	-1.90%
2016-08-19	0	1.050	1.050	1.060	1.050	1.070	128,000	135,320	1.0572	1.050	1.050	1.060	1.050	1.070	128,000	1.0572	-1.87%
2016-08-18	0	1.070	1.060	1.080	1.040	1.100	704,000	751,000	1.0668	1.070	1.060	1.080	1.040	1.100	704,000	1.0668	2.88%
2016-08-17	0	1.040	1.040	1.060	1.040	1.060	148,000	155,160	1.0484	1.040	1.040	1.060	1.040	1.060	148,000	1.0484	0.97%
2016-08-16	0	1.030	1.030	1.060	1.030	1.070	400,000	419,160	1.0479	1.030	1.030	1.060	1.030	1.070	400,000	1.0479	-4.63%
2016-08-15	0	1.080	1.060	1.080	1.010	1.130	2,400,000	2,591,160	1.0797	1.080	1.060	1.080	1.010	1.130	2,400,000	1.0797	4.85%
2016-08-12	0	1.030	1.030	1.040	1.020	1.030	320,000	329,400	1.0294	1.030	1.030	1.040	1.020	1.030	320,000	1.0294	0.98%
2016-08-11	0	1.020	1.010	1.020	1.000	1.050	700,000	710,960	1.0157	1.020	1.010	1.020	1.000	1.050	700,000	1.0157	-0.97%
2016-08-10	0	1.030	1.020	1.030	1.020	1.050	360,000	370,800	1.0300	1.030	1.020	1.030	1.020	1.050	360,000	1.0300	-1.90%
2016-08-09	0	1.050	1.030	1.060	1.030	1.050	228,000	237,480	1.0416	1.050	1.030	1.060	1.030	1.050	228,000	1.0416	-0.94%
2016-08-08	0	1.060	1.050	1.060	1.040	1.060	496,000	520,680	1.0498	1.060	1.050	1.060	1.040	1.060	496,000	1.0498	1.92%
2016-08-05	0	1.040	1.030	1.040	1.030	1.060	460,000	479,040	1.0414	1.040	1.030	1.040	1.030	1.060	460,000	1.0414	0.97%
2016-08-04	0	1.030	1.030	1.040	1.030	1.070	444,000	465,720	1.0489	1.030	1.030	1.040	1.030	1.070	444,000	1.0489	0.00%
2016-08-03	0	1.030	1.020	1.030	1.010	1.060	1,192,000	1,235,640	1.0366	1.030	1.020	1.030	1.010	1.060	1,192,000	1.0366	0.00%
2016-08-01	0	1.030	1.030	1.040	1.020	1.050	404,000	418,480	1.0358	1.030	1.030	1.040	1.020	1.050	404,000	1.0358	0.98%
2016-07-29	0	1.020	1.020	1.040	1.010	1.060	2,000,000	2,059,600	1.0298	1.020	1.020	1.040	1.010	1.060	2,000,000	1.0298	-3.77%
2016-07-28	0	1.060	1.060	1.070	1.050	1.090	832,000	891,520	1.0715	1.060	1.060	1.070	1.050	1.090	832,000	1.0715	-1.85%
2016-07-27	0	1.080	1.080	1.090	1.080	1.100	400,000	433,720	1.0843	1.080	1.080	1.090	1.080	1.100	400,000	1.0843	-2.70%
2016-07-26	0	1.110	1.100	1.110	1.090	1.110	800,000	879,160	1.0990	1.110	1.100	1.110	1.090	1.110	800,000	1.0990	-0.89%
2016-07-25	0	1.120	1.120	1.130	1.120	1.150	572,000	642,920	1.1240	1.120	1.120	1.130	1.120	1.150	572,000	1.1240	-0.88%
2016-07-22	0	1.130	1.130	1.140	1.110	1.150	1,320,000	1,497,040	1.1341	1.130	1.130	1.140	1.110	1.150	1,320,000	1.1341	0.89%
2016-07-21	0	1.120	1.120	1.130	1.070	1.140	3,136,000	3,492,920	1.1138	1.120	1.120	1.130	1.070	1.140	3,136,000	1.1138	5.66%
2016-07-20	0	1.060	1.060	1.070	1.040	1.070	320,000	338,160	1.0568	1.060	1.060	1.070	1.040	1.070	320,000	1.0568	1.92%
2016-07-19	0	1.040	1.040	1.070	1.040	1.070	412,000	430,000	1.0437	1.040	1.040	1.070	1.040	1.070	412,000	1.0437	-0.95%
2016-07-18	0	1.050	1.040	1.060	1.030	1.070	204,000	212,720	1.0427	1.050	1.040	1.060	1.030	1.070	204,000	1.0427	0.00%
2016-07-15	0	1.050	1.050	1.070	1.040	1.070	356,000	375,120	1.0537	1.050	1.050	1.070	1.040	1.070	356,000	1.0537	-1.87%
2016-07-14	0	1.070	1.070	1.080	1.020	1.100	1,244,000	1,333,280	1.0718	1.070	1.070	1.080	1.020	1.100	1,244,000	1.0718	2.88%
2016-07-13	0	1.040	1.040	1.050	1.030	1.060	852,000	889,640	1.0442	1.040	1.040	1.050	1.030	1.060	852,000	1.0442	-1.89%
2016-07-12	0	1.060	1.050	1.070	1.050	1.070	388,000	410,880	1.0590	1.060	1.050	1.070	1.050	1.070	388,000	1.0590	0.00%
2016-07-11	0	1.060	1.040	1.060	1.040	1.060	492,000	518,240	1.0533	1.060	1.040	1.060	1.040	1.060	492,000	1.0533	0.95%
2016-07-08	0	1.050	1.060	1.070	1.050	1.060	388,000	409,560	1.0556	1.050	1.060	1.070	1.050	1.060	388,000	1.0556	-2.78%
2016-07-07	0	1.080	1.070	1.080	1.050	1.200	7,024,000	7,747,840	1.1031	1.080	1.070	1.080	1.050	1.200	7,024,000	1.1031	-1.82%
2016-07-06	0	1.100	1.090	1.100	1.060	1.100	332,000	356,400	1.0735	1.100	1.090	1.100	1.060	1.100	332,000	1.0735	2.80%
2016-07-05	0	1.070	1.070	1.090	1.060	1.090	512,000	550,080	1.0744	1.070	1.070	1.090	1.060	1.090	512,000	1.0744	-2.73%
2016-07-04	0	1.100	1.090	1.110	1.080	1.130	528,000	582,320	1.1029	1.100	1.090	1.110	1.080	1.130	528,000	1.1029	1.85%
2016-06-30	0	1.080	1.070	1.080	1.040	1.120	892,000	964,000	1.0807	1.080	1.070	1.080	1.040	1.120	892,000	1.0807	1.89%
2016-06-29	0	1.060	1.060	1.070	1.060	1.070	268,000	284,800	1.0627	1.060	1.060	1.070	1.060	1.070	268,000	1.0627	0.00%
2016-06-28	0	1.060	1.050	1.060	0.990	1.080	1,832,000	1,887,120	1.0301	1.060	1.050	1.060	0.990	1.080	1,832,000	1.0301	-2.75%
2016-06-27	0	1.090	1.090	1.110	1.050	1.150	340,000	369,200	1.0859	1.090	1.090	1.110	1.050	1.150	340,000	1.0859	-1.80%
2016-06-24	0	1.110	1.090	1.110	1.030	1.140	2,208,000	2,343,000	1.0611	1.110	1.090	1.110	1.030	1.140	2,208,000	1.0611	-3.48%
2016-06-23	0	1.150	1.150	1.160	1.140	1.190	468,000	541,600	1.1573	1.150	1.150	1.160	1.140	1.190	468,000	1.1573	-3.36%
2016-06-22	0	1.190	1.180	1.190	1.150	1.220	504,000	601,840	1.1941	1.190	1.180	1.190	1.150	1.220	504,000	1.1941	1.71%
2016-06-21	0	1.170	1.160	1.180	1.130	1.170	464,000	535,120	1.1533	1.170	1.160	1.180	1.130	1.170	464,000	1.1533	3.54%
2016-06-20	0	1.130	1.120	1.140	1.100	1.160	464,000	526,760	1.1353	1.130	1.120	1.140	1.100	1.160	464,000	1.1353	-1.74%
2016-06-17	0	1.150	1.140	1.150	1.150	1.160	220,000	254,400	1.1564	1.150	1.140	1.150	1.150	1.160	220,000	1.1564	-0.86%
2016-06-16	0	1.160	1.150	1.180	1.150	1.160	340,000	391,960	1.1528	1.160	1.150	1.180	1.150	1.160	340,000	1.1528	-1.69%
2016-06-15	0	1.180	1.180	1.190	1.150	1.220	1,208,000	1,438,040	1.1904	1.180	1.180	1.190	1.150	1.220	1,208,000	1.1904	2.61%
2016-06-14	0	1.150	1.150	1.160	1.150	1.160	352,000	405,160	1.1510	1.150	1.150	1.160	1.150	1.160	352,000	1.1510	0.00%
2016-06-13	0	1.150	1.150	1.160	1.150	1.190	1,172,000	1,363,600	1.1635	1.150	1.150	1.160	1.150	1.190	1,172,000	1.1635	-4.17%
2016-06-10	0	1.200	1.200	1.210	1.180	1.220	444,000	531,200	1.1964	1.200	1.200	1.210	1.180	1.220	444,000	1.1964	-1.64%
2016-06-08	0	1.220	1.210	1.220	1.150	1.220	3,440,000	4,090,000	1.1890	1.220	1.210	1.220	1.150	1.220	3,440,000	1.1890	0.00%
2016-06-07	0	1.220	1.210	1.230	1.180	1.380	5,728,000	7,225,560	1.2614	1.220	1.210	1.230	1.180	1.380	5,728,000	1.2614	-10.29%
2016-06-06	0	1.360	1.340	1.360	1.330	1.390	2,040,000	2,762,680	1.3543	1.360	1.340	1.360	1.330	1.390	2,040,000	1.3543	-2.16%
2016-06-03	0	1.390	1.370	1.390	1.380	1.480	3,300,000	4,715,840	1.4290	1.390	1.370	1.390	1.380	1.480	3,300,000	1.4290	-2.11%
2016-06-02	0	1.420	1.400	1.430	1.320	1.430	5,760,000	7,960,120	1.3820	1.420	1.400	1.430	1.320	1.430	5,760,000	1.3820	7.58%
2016-06-01	0	1.320	1.320	1.330	1.320	1.370	1,796,000	2,404,560	1.3388	1.320	1.320	1.330	1.320	1.370	1,796,000	1.3388	-1.49%
2016-05-31	0	1.340	1.340	1.350	1.310	1.410	1,952,000	2,663,320	1.3644	1.340	1.340	1.350	1.310	1.410	1,952,000	1.3644	0.00%
2016-05-30	0	1.340	1.340	1.350	1.320	1.410	3,396,000	4,567,800	1.3451	1.340	1.340	1.350	1.320	1.410	3,396,000	1.3451	-4.96%
2016-05-27	0	1.410	1.400	1.410	1.380	1.510	7,704,000	11,062,960	1.4360	1.410	1.400	1.410	1.380	1.510	7,704,000	1.4360	-2.76%
2016-05-26	0	1.450	1.450	1.460	1.290	1.520	22,178,000	32,118,820	1.4482	1.450	1.450	1.460	1.290	1.520	22,178,000	1.4482	9.02%
2016-05-25	0	1.330	1.320	1.330	1.320	1.450	17,322,000	23,876,260	1.3784	1.330	1.320	1.330	1.320	1.450	17,322,000	1.3784	-6.34%
2016-05-24	0	1.420	1.420	1.430	1.160	1.430	20,076,000	26,859,960	1.3379	1.420	1.420	1.430	1.160	1.430	20,076,000	1.3379	21.37%
2016-05-23	0	1.170	1.170	1.180	1.160	1.240	1,636,000	1,955,880	1.1955	1.170	1.170	1.180	1.160	1.240	1,636,000	1.1955	-1.68%
2016-05-20	0	1.190	1.180	1.190	1.130	1.290	5,768,000	6,938,840	1.2030	1.190	1.180	1.190	1.130	1.290	5,768,000	1.2030	5.31%
2016-05-19	0	1.130	1.130	1.140	1.110	1.170	1,828,000	2,071,840	1.1334	1.130	1.130	1.140	1.110	1.170	1,828,000	1.1334	-3.42%
2016-05-18	0	1.170	1.160	1.180	1.150	1.230	1,048,000	1,227,280	1.1711	1.170	1.160	1.180	1.150	1.230	1,048,000	1.1711	-4.10%
2016-05-17	0	1.220	1.220	1.230	1.110	1.260	3,480,000	4,174,560	1.1996	1.220	1.220	1.230	1.110	1.260	3,480,000	1.1996	4.27%
2016-05-16	0	1.170	1.160	1.180	1.150	1.270	2,520,000	2,972,360	1.1795	1.170	1.160	1.180	1.150	1.270	2,520,000	1.1795	-6.40%
2016-05-13	0	1.250	1.240	1.250	1.190	1.330	15,456,000	19,759,320	1.2784	1.250	1.240	1.250	1.190	1.330	15,456,000	1.2784	5.04%
2016-05-12	0	1.190	1.180	1.200	0.980	1.250	9,360,000	11,035,280	1.1790	1.190	1.180	1.200	0.980	1.250	9,360,000	1.1790	17.82%
2016-05-11	0	1.010	1.010	1.030	1.010	1.040	520,000	533,640	1.0262	1.010	1.010	1.030	1.010	1.040	520,000	1.0262	0.00%
2016-05-10	0	1.010	1.000	1.010	0.980	1.040	1,000,000	1,008,680	1.0087	1.010	1.000	1.010	0.980	1.040	1,000,000	1.0087	-0.98%
2016-05-09	0	1.020	1.020	1.030	1.020	1.050	440,000	453,520	1.0307	1.020	1.020	1.030	1.020	1.050	440,000	1.0307	-1.92%
2016-05-06	0	1.040	1.040	1.050	1.040	1.130	1,804,000	1,943,320	1.0772	1.040	1.040	1.050	1.040	1.130	1,804,000	1.0772	-7.96%
2016-05-05	0	1.130	1.130	1.140	1.120	1.140	588,000	664,720	1.1305	1.130	1.130	1.140	1.120	1.140	588,000	1.1305	-0.88%
2016-05-04	0	1.140	1.140	1.150	1.130	1.160	704,000	807,680	1.1473	1.140	1.140	1.150	1.130	1.160	704,000	1.1473	-3.39%
2016-05-03	0	1.180	1.180	1.190	1.160	1.190	616,000	722,360	1.1727	1.180	1.180	1.190	1.160	1.190	616,000	1.1727	-0.84%
2016-04-29	0	1.190	1.180	1.200	1.150	1.230	1,828,000	2,194,800	1.2007	1.190	1.180	1.200	1.150	1.230	1,828,000	1.2007	1.71%
2016-04-28	0	1.170	1.160	1.180	1.160	1.220	888,000	1,041,920	1.1733	1.170	1.160	1.180	1.160	1.220	888,000	1.1733	-2.50%
2016-04-27	0	1.200	1.190	1.210	1.150	1.230	2,436,000	2,939,840	1.2068	1.200	1.190	1.210	1.150	1.230	2,436,000	1.2068	2.56%
2016-04-26	0	1.170	1.160	1.180	1.150	1.210	1,676,000	1,954,240	1.1660	1.170	1.160	1.180	1.150	1.210	1,676,000	1.1660	-0.85%
2016-04-25	0	1.180	1.180	1.190	1.170	1.300	7,864,000	9,763,000	1.2415	1.180	1.180	1.190	1.170	1.300	7,864,000	1.2415	0.85%
2016-04-22	0	1.170	1.160	1.170	1.100	1.180	3,904,000	4,498,400	1.1523	1.170	1.160	1.170	1.100	1.180	3,904,000	1.1523	0.00%
2016-04-21	0	1.170	1.170	1.180	1.150	1.230	2,384,000	2,836,080	1.1896	1.170	1.170	1.180	1.150	1.230	2,384,000	1.1896	-1.68%
2016-04-20	0	1.190	1.190	1.200	1.180	1.250	2,000,000	2,402,320	1.2012	1.190	1.190	1.200	1.180	1.250	2,000,000	1.2012	-4.03%
2016-04-19	0	1.240	1.210	1.240	1.180	1.320	4,360,000	5,325,520	1.2214	1.240	1.210	1.240	1.180	1.320	4,360,000	1.2214	-2.36%
2016-04-18	0	1.270	1.270	1.280	1.260	1.310	1,904,000	2,436,920	1.2799	1.270	1.270	1.280	1.260	1.310	1,904,000	1.2799	-5.22%
2016-04-15	0	1.340	1.320	1.330	1.260	1.470	16,280,000	22,495,960	1.3818	1.340	1.320	1.330	1.260	1.470	16,280,000	1.3818	6.35%
2016-04-14	0	1.260	1.250	1.270	1.150	1.330	9,576,000	12,072,280	1.2607	1.260	1.250	1.270	1.150	1.330	9,576,000	1.2607	1.61%
2016-04-13	0	1.240	1.230	1.240	1.210	1.300	1,928,000	2,390,360	1.2398	1.240	1.230	1.240	1.210	1.300	1,928,000	1.2398	-3.88%
2016-04-12	0	1.290	1.280	1.290	1.230	1.330	3,780,000	4,842,800	1.2812	1.290	1.280	1.290	1.230	1.330	3,780,000	1.2812	5.74%
2016-04-11	0	1.220	1.220	1.240	1.210	1.300	2,196,000	2,717,280	1.2374	1.220	1.220	1.240	1.210	1.300	2,196,000	1.2374	-5.43%
2016-04-08	0	1.290	1.280	1.290	1.270	1.350	2,520,000	3,273,000	1.2988	1.290	1.280	1.290	1.270	1.350	2,520,000	1.2988	-4.44%
2016-04-07	0	1.350	1.340	1.350	1.340	1.430	2,156,000	2,948,120	1.3674	1.350	1.340	1.350	1.340	1.430	2,156,000	1.3674	-4.26%
2016-04-06	0	1.410	1.410	1.420	1.380	1.510	3,788,000	5,346,360	1.4114	1.410	1.410	1.420	1.380	1.510	3,788,000	1.4114	-6.62%
2016-04-05	0	1.510	1.510	1.520	1.420	1.580	6,972,000	10,572,120	1.5164	1.510	1.510	1.520	1.420	1.580	6,972,000	1.5164	4.14%
2016-04-01	0	1.450	1.440	1.450	1.300	1.570	13,244,000	19,379,400	1.4633	1.450	1.440	1.450	1.300	1.570	13,244,000	1.4633	9.85%
2016-03-31	0	1.320	1.310	1.320	1.310	1.400	4,137,000	5,543,960	1.3401	1.320	1.310	1.320	1.310	1.400	4,137,000	1.3401	-5.71%
2016-03-30	0	1.400	1.400	1.410	1.360	1.500	5,536,000	7,882,560	1.4239	1.400	1.400	1.410	1.360	1.500	5,536,000	1.4239	-0.71%
2016-03-29	0	1.410	1.410	1.420	1.400	1.690	11,752,000	17,595,720	1.4973	1.410	1.410	1.420	1.400	1.690	11,752,000	1.4973	-16.07%
2016-03-24	0	1.680	1.680	1.690	1.640	1.830	11,856,000	20,496,920	1.7288	1.680	1.680	1.690	1.640	1.830	11,856,000	1.7288	-5.62%
2016-03-23	0	1.780	1.770	1.780	1.720	1.930	46,572,000	85,281,540	1.8312	1.780	1.770	1.780	1.720	1.930	46,572,000	1.8312	6.59%
2016-03-22	0	1.670	1.660	1.670	1.610	2.240	124,749,000	246,495,220	1.9759	1.670	1.660	1.670	1.610	2.240	124,749,000	1.9759	-11.17%
2016-03-21	0	1.880	1.870	1.880	1.330	1.970	113,188,000	183,930,230	1.6250	1.880	1.870	1.880	1.330	1.970	113,188,000	1.6250	34.29%
2016-03-18	0	1.400	1.400	1.410	1.150	1.400	172,616,000	217,490,560	1.2600	1.400	1.400	1.410	1.150	1.400	172,616,000	1.2600

---

Webb-site Database - Powered By Linux Group

Back to top

---