Gemilang International Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06163	2016-11-11			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	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2026-02-03	0	0.340	0.325	0.375	-	-	0	0	-	0.340	0.325	0.375	-	-	0	-	0.00%
2026-02-02	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2026-01-30	0	0.340	0.335	0.380	-	-	0	0	-	0.340	0.335	0.380	-	-	0	-	0.00%
2026-01-29	0	0.340	0.340	0.375	-	-	0	0	-	0.340	0.340	0.375	-	-	0	-	0.00%
2026-01-28	0	0.340	0.335	0.380	-	-	0	0	-	0.340	0.335	0.380	-	-	0	-	0.00%
2026-01-27	0	0.340	0.335	0.385	-	-	10,000	3,510	0.3510	0.340	0.335	0.385	-	-	10,000	0.3510	0.00%
2026-01-26	0	0.340	0.320	0.340	0.340	0.340	42,000	14,580	0.3471	0.340	0.320	0.340	0.340	0.340	42,000	0.3471	-2.86%
2026-01-23	0	0.350	0.345	0.355	0.330	0.350	170,000	58,820	0.3460	0.350	0.345	0.355	0.330	0.350	170,000	0.3460	7.69%
2026-01-22	0	0.325	0.320	0.330	0.325	0.330	10,000	3,280	0.3280	0.325	0.320	0.330	0.325	0.330	10,000	0.3280	-1.52%
2026-01-21	0	0.330	0.325	0.330	0.330	0.355	100,000	34,140	0.3414	0.330	0.325	0.330	0.330	0.355	100,000	0.3414	0.00%
2026-01-20	0	0.330	0.300	0.330	0.335	0.345	62,000	21,030	0.3392	0.330	0.300	0.330	0.335	0.345	62,000	0.3392	-1.49%
2026-01-19	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-1.47%
2026-01-16	0	0.340	-	0.345	0.340	0.340	2,000	680	0.3400	0.340	-	0.345	0.340	0.340	2,000	0.3400	-1.45%
2026-01-15	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2026-01-14	0	0.345	0.300	0.345	0.350	0.350	58,000	20,300	0.3500	0.345	0.300	0.345	0.350	0.350	58,000	0.3500	15.00%
2026-01-13	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2026-01-09	0	0.300	-	0.325	0.295	0.300	22,000	6,500	0.2955	0.300	-	0.325	0.295	0.300	22,000	0.2955	7.14%
2026-01-08	0	0.280	0.280	0.315	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2026-01-07	0	0.280	0.280	0.315	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2026-01-06	0	0.280	0.275	0.315	0.280	0.280	42,000	11,760	0.2800	0.280	0.275	0.315	0.280	0.280	42,000	0.2800	0.00%
2026-01-05	0	0.280	0.275	0.295	-	-	0	0	-	0.280	0.275	0.295	-	-	0	-	0.00%
2025-12-31	0	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2025-12-30	0	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2025-12-29	0	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2025-12-24	0	0.280	-	0.315	-	-	0	0	-	0.280	-	0.315	-	-	0	-	0.00%
2025-12-23	0	0.280	0.275	0.315	-	-	0	0	-	0.280	0.275	0.315	-	-	0	-	0.00%
2025-12-22	0	0.280	0.265	0.315	-	-	0	0	-	0.280	0.265	0.315	-	-	0	-	0.00%
2025-12-19	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2025-12-18	0	0.280	0.235	0.320	-	-	0	0	-	0.280	0.235	0.320	-	-	0	-	0.00%
2025-12-17	0	0.280	0.219	0.320	-	-	0	0	-	0.280	0.219	0.320	-	-	0	-	0.00%
2025-12-16	0	0.280	0.120	0.315	-	-	2,000	580	0.2900	0.280	0.120	0.315	-	-	2,000	0.2900	0.00%
2025-12-15	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2025-12-12	0	0.280	0.280	-	0.280	0.280	4,000	1,120	0.2800	0.280	0.280	-	0.280	0.280	4,000	0.2800	0.00%
2025-12-11	0	0.280	0.220	0.280	-	-	0	0	-	0.280	0.220	0.280	-	-	0	-	0.00%
2025-12-10	0	0.280	0.220	0.280	-	-	0	0	-	0.280	0.220	0.280	-	-	0	-	0.00%
2025-12-09	0	0.280	-	0.280	0.280	0.285	48,000	13,500	0.2813	0.280	-	0.280	0.280	0.285	48,000	0.2813	0.00%
2025-12-08	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2025-12-05	0	0.280	0.166	0.280	-	-	0	0	-	0.280	0.166	0.280	-	-	0	-	-1.75%
2025-12-04	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2025-12-03	0	0.285	0.121	0.285	-	-	2,000	570	0.2850	0.285	0.121	0.285	-	-	2,000	0.2850	-1.72%
2025-12-02	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	-1.69%
2025-12-01	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2025-11-28	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2025-11-27	0	0.295	0.121	0.295	-	-	0	0	-	0.295	0.121	0.295	-	-	0	-	0.00%
2025-11-26	0	0.295	0.149	0.300	-	-	0	0	-	0.295	0.149	0.300	-	-	0	-	0.00%
2025-11-25	0	0.295	0.175	0.295	0.295	0.295	46,000	13,570	0.2950	0.295	0.175	0.295	0.295	0.295	46,000	0.2950	-1.67%
2025-11-24	0	0.300	0.214	0.300	-	-	0	0	-	0.300	0.214	0.300	-	-	0	-	0.00%
2025-11-21	0	0.300	-	0.305	0.300	0.300	42,000	12,600	0.3000	0.300	-	0.305	0.300	0.300	42,000	0.3000	7.14%
2025-11-20	0	0.280	0.265	0.335	0.265	0.280	46,000	12,220	0.2657	0.280	0.265	0.335	0.265	0.280	46,000	0.2657	7.69%
2025-11-19	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	1.96%
2025-11-18	0	0.255	0.255	0.280	0.250	0.265	34,000	8,610	0.2532	0.255	0.255	0.280	0.250	0.265	34,000	0.2532	-1.92%
2025-11-17	0	0.260	0.230	0.305	0.260	0.260	42,000	10,920	0.2600	0.260	0.230	0.305	0.260	0.260	42,000	0.2600	1.96%
2025-11-14	0	0.255	0.230	0.260	-	-	0	0	-	0.255	0.230	0.260	-	-	0	-	0.00%
2025-11-13	0	0.255	0.250	0.265	0.250	0.255	1,012,000	253,050	0.2500	0.255	0.250	0.265	0.250	0.255	1,012,000	0.2500	0.00%
2025-11-12	0	0.255	0.230	0.265	-	-	0	0	-	0.255	0.230	0.265	-	-	0	-	0.00%
2025-11-11	0	0.255	0.230	0.265	-	-	0	0	-	0.255	0.230	0.265	-	-	0	-	0.00%
2025-11-10	0	0.255	0.230	0.265	-	-	0	0	-	0.255	0.230	0.265	-	-	0	-	0.00%
2025-11-07	0	0.255	0.255	0.265	0.255	0.255	40,000	10,200	0.2550	0.255	0.255	0.265	0.255	0.255	40,000	0.2550	0.00%
2025-11-06	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2025-11-05	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2025-11-04	0	0.255	0.250	0.265	0.255	0.255	28,000	7,140	0.2550	0.255	0.250	0.265	0.255	0.255	28,000	0.2550	0.00%
2025-11-03	0	0.255	0.255	0.260	0.255	0.255	28,000	7,140	0.2550	0.255	0.255	0.260	0.255	0.255	28,000	0.2550	0.00%
2025-10-31	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-10-30	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-10-28	0	0.255	0.104	0.260	-	-	0	0	-	0.255	0.104	0.260	-	-	0	-	0.00%
2025-10-27	0	0.255	0.250	0.265	0.260	0.260	48,000	12,440	0.2592	0.255	0.250	0.265	0.260	0.260	48,000	0.2592	2.00%
2025-10-24	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2025-10-23	0	0.250	0.250	0.265	0.250	0.255	46,000	11,530	0.2507	0.250	0.250	0.265	0.250	0.255	46,000	0.2507	0.00%
2025-10-22	0	0.250	0.206	0.265	-	-	0	0	-	0.250	0.206	0.265	-	-	0	-	0.00%
2025-10-21	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2025-10-20	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2025-10-17	0	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2025-10-16	0	0.250	0.220	-	-	-	0	0	-	0.250	0.220	-	-	-	0	-	0.00%
2025-10-15	0	0.250	0.250	-	0.250	0.250	2,000	500	0.2500	0.250	0.250	-	0.250	0.250	2,000	0.2500	0.00%
2025-10-14	0	0.250	0.202	-	-	-	0	0	-	0.250	0.202	-	-	-	0	-	0.00%
2025-10-13	0	0.250	0.203	-	-	-	0	0	-	0.250	0.203	-	-	-	0	-	0.00%
2025-10-10	0	0.250	0.240	0.305	0.250	0.250	20,000	5,000	0.2500	0.250	0.240	0.305	0.250	0.250	20,000	0.2500	-1.96%
2025-10-09	0	0.255	0.255	0.305	0.255	0.255	40,000	10,200	0.2550	0.255	0.255	0.305	0.255	0.255	40,000	0.2550	0.00%
2025-10-08	0	0.255	0.255	0.305	0.255	0.275	70,000	18,650	0.2664	0.255	0.255	0.305	0.255	0.275	70,000	0.2664	2.82%
2025-10-06	0	0.248	0.248	-	-	-	0	0	-	0.248	0.248	-	-	-	0	-	0.00%
2025-10-03	0	0.248	-	0.300	-	-	0	0	-	0.248	-	0.300	-	-	0	-	0.00%
2025-10-02	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2025-09-30	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2025-09-29	0	0.248	0.240	0.300	-	-	0	0	-	0.248	0.240	0.300	-	-	0	-	0.00%
2025-09-26	0	0.248	0.240	-	-	-	0	0	-	0.248	0.240	-	-	-	0	-	0.00%
2025-09-25	0	0.248	0.228	-	-	-	0	0	-	0.248	0.228	-	-	-	0	-	0.00%
2025-09-24	0	0.248	0.248	0.600	0.248	0.248	68,000	16,864	0.2480	0.248	0.248	0.600	0.248	0.248	68,000	0.2480	0.00%
2025-09-23	0	0.248	-	0.450	-	-	0	0	-	0.248	-	0.450	-	-	0	-	0.00%
2025-09-22	0	0.248	-	0.350	-	-	0	0	-	0.248	-	0.350	-	-	0	-	0.00%
2025-09-19	0	0.248	0.240	0.290	-	-	0	0	-	0.248	0.240	0.290	-	-	0	-	0.00%
2025-09-18	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2025-09-17	0	0.248	0.202	-	-	-	0	0	-	0.248	0.202	-	-	-	0	-	0.00%
2025-09-16	0	0.248	0.202	0.275	-	-	0	0	-	0.248	0.202	0.275	-	-	0	-	0.00%
2025-09-15	0	0.248	0.210	-	-	-	0	0	-	0.248	0.210	-	-	-	0	-	0.00%
2025-09-12	0	0.248	0.224	0.290	0.350	0.350	2,000	700	0.3500	0.248	0.224	0.290	0.350	0.350	2,000	0.3500	0.00%
2025-09-11	0	0.248	0.248	0.280	0.265	0.300	26,000	6,926	0.2664	0.248	0.248	0.280	0.265	0.300	26,000	0.2664	0.00%
2025-09-10	0	0.248	0.240	0.295	-	-	0	0	-	0.248	0.240	0.295	-	-	0	-	0.00%
2025-09-09	0	0.248	0.248	0.295	0.244	0.244	46,000	11,224	0.2440	0.248	0.248	0.295	0.244	0.244	46,000	0.2440	1.64%
2025-09-08	0	0.244	0.244	0.295	0.250	0.325	122,000	33,488	0.2745	0.244	0.244	0.295	0.250	0.325	122,000	0.2745	-0.41%
2025-09-05	0	0.245	0.245	0.350	0.246	0.270	104,000	27,562	0.2650	0.245	0.245	0.350	0.246	0.270	104,000	0.2650	-0.81%
2025-09-04	0	0.247	0.247	0.270	0.246	0.320	58,000	16,870	0.2909	0.247	0.247	0.270	0.246	0.320	58,000	0.2909	-10.18%
2025-09-03	0	0.275	0.140	0.285	0.295	0.300	104,000	30,650	0.2947	0.275	0.140	0.285	0.295	0.300	104,000	0.2947	-1.79%
2025-09-02	0	0.280	0.280	0.305	-	-	0	0	-	0.280	0.280	0.305	-	-	0	-	0.00%
2025-09-01	0	0.280	-	0.295	-	-	0	0	-	0.280	-	0.295	-	-	0	-	0.00%
2025-08-29	0	0.280	-	0.305	-	-	0	0	-	0.280	-	0.305	-	-	0	-	0.00%
2025-08-28	0	0.280	-	0.295	0.280	0.280	2,000	560	0.2800	0.280	-	0.295	0.280	0.280	2,000	0.2800	9.80%
2025-08-27	0	0.255	0.255	0.300	0.255	0.255	4,000	1,020	0.2550	0.255	0.255	0.300	0.255	0.255	4,000	0.2550	0.00%
2025-08-26	0	0.255	0.235	-	-	-	0	0	-	0.255	0.235	-	-	-	0	-	0.00%
2025-08-25	0	0.255	0.227	0.290	-	-	0	0	-	0.255	0.227	0.290	-	-	0	-	0.00%
2025-08-22	0	0.255	0.255	0.285	0.250	0.280	26,000	6,800	0.2615	0.255	0.255	0.285	0.250	0.280	26,000	0.2615	-15.00%
2025-08-21	0	0.300	0.260	0.310	0.300	0.300	10,000	3,000	0.3000	0.300	0.260	0.310	0.300	0.300	10,000	0.3000	-9.09%
2025-08-20	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-1.49%
2025-08-19	0	0.335	0.240	0.335	0.390	0.390	2,000	780	0.3900	0.335	0.240	0.335	0.390	0.390	2,000	0.3900	19.64%
2025-08-18	0	0.280	0.241	0.315	0.280	0.350	116,000	34,830	0.3003	0.280	0.241	0.315	0.280	0.350	116,000	0.3003	-1.75%
2025-08-15	0	0.285	0.260	0.285	0.240	0.300	184,000	49,440	0.2687	0.285	0.260	0.285	0.240	0.300	184,000	0.2687	29.55%
2025-08-14	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	0.00%
2025-08-13	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	10.00%
2025-08-12	0	0.200	0.191	-	-	-	0	0	-	0.200	0.191	-	-	-	0	-	0.00%
2025-08-11	0	0.200	0.185	-	-	-	0	0	-	0.200	0.185	-	-	-	0	-	0.00%
2025-08-08	0	0.200	0.200	-	0.200	0.200	504,000	100,800	0.2000	0.200	0.200	-	0.200	0.200	504,000	0.2000	0.00%
2025-08-07	0	0.200	0.200	-	0.200	0.200	244,000	48,800	0.2000	0.200	0.200	-	0.200	0.200	244,000	0.2000	0.00%
2025-08-06	0	0.200	0.181	0.200	0.199	0.200	100,000	19,986	0.1999	0.200	0.181	0.200	0.199	0.200	100,000	0.1999	0.00%
2025-08-05	0	0.200	0.186	0.200	0.200	0.200	170,000	34,000	0.2000	0.200	0.186	0.200	0.200	0.200	170,000	0.2000	0.00%
2025-08-04	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2025-08-01	0	0.200	0.185	-	-	-	0	0	-	0.200	0.185	-	-	-	0	-	0.00%
2025-07-31	0	0.200	0.200	0.238	-	-	0	0	-	0.200	0.200	0.238	-	-	0	-	5.26%
2025-07-30	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2025-07-29	0	0.190	0.182	-	-	-	0	0	-	0.190	0.182	-	-	-	0	-	0.00%
2025-07-28	0	0.190	0.182	-	0.190	0.190	20,000	3,800	0.1900	0.190	0.182	-	0.190	0.190	20,000	0.1900	-5.00%
2025-07-25	0	0.200	0.200	-	0.200	0.200	200,000	40,000	0.2000	0.200	0.200	-	0.200	0.200	200,000	0.2000	0.00%
2025-07-24	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2025-07-23	0	0.200	0.182	0.200	0.200	0.200	100,000	20,000	0.2000	0.200	0.182	0.200	0.200	0.200	100,000	0.2000	0.00%
2025-07-22	0	0.200	0.180	0.200	0.200	0.200	94,000	18,800	0.2000	0.200	0.180	0.200	0.200	0.200	94,000	0.2000	2.56%
2025-07-21	0	0.195	0.190	0.200	0.190	0.200	192,000	37,750	0.1966	0.195	0.190	0.200	0.190	0.200	192,000	0.1966	-2.50%
2025-07-18	0	0.200	0.200	-	0.185	0.200	104,000	20,648	0.1985	0.200	0.200	-	0.185	0.200	104,000	0.1985	6.95%
2025-07-17	0	0.187	0.181	0.200	-	-	0	0	-	0.187	0.181	0.200	-	-	0	-	0.00%
2025-07-16	0	0.187	0.181	0.187	-	-	0	0	-	0.187	0.181	0.187	-	-	0	-	-1.58%
2025-07-15	0	0.190	0.181	0.220	-	-	0	0	-	0.190	0.181	0.220	-	-	0	-	0.00%
2025-07-14	0	0.190	0.181	-	-	-	0	0	-	0.190	0.181	-	-	-	0	-	0.00%
2025-07-11	0	0.190	0.180	0.192	-	-	0	0	-	0.190	0.180	0.192	-	-	0	-	0.00%
2025-07-10	0	0.190	0.185	-	-	-	0	0	-	0.190	0.185	-	-	-	0	-	0.00%
2025-07-09	0	0.190	0.189	0.190	0.188	0.204	64,000	12,962	0.2025	0.190	0.189	0.190	0.188	0.204	64,000	0.2025	2.70%
2025-07-08	0	0.185	0.181	0.205	0.185	0.185	2,000	370	0.1850	0.185	0.181	0.205	0.185	0.185	2,000	0.1850	1.09%
2025-07-07	0	0.183	0.180	0.183	-	-	0	0	-	0.183	0.180	0.183	-	-	0	-	-1.61%
2025-07-04	0	0.186	0.180	0.205	-	-	0	0	-	0.186	0.180	0.205	-	-	0	-	0.00%
2025-07-03	0	0.186	0.180	0.205	-	-	0	0	-	0.186	0.180	0.205	-	-	0	-	0.00%
2025-07-02	0	0.186	0.180	0.205	-	-	0	0	-	0.186	0.180	0.205	-	-	0	-	0.00%
2025-06-30	0	0.186	0.184	0.186	-	-	0	0	-	0.186	0.184	0.186	-	-	0	-	0.00%
2025-06-27	0	0.186	0.184	0.200	0.186	0.186	4,000	744	0.1860	0.186	0.184	0.200	0.186	0.186	4,000	0.1860	-6.53%
2025-06-26	0	0.199	0.187	0.199	-	-	0	0	-	0.199	0.187	0.199	-	-	0	-	0.00%
2025-06-25	0	0.199	0.189	0.199	0.199	0.199	50,000	9,950	0.1990	0.199	0.189	0.199	0.199	0.199	50,000	0.1990	3.11%
2025-06-24	0	0.193	0.193	0.195	0.193	0.193	14,000	2,702	0.1930	0.193	0.193	0.195	0.193	0.193	14,000	0.1930	8.43%
2025-06-23	0	0.178	0.176	0.199	0.178	0.182	8,000	1,448	0.1810	0.178	0.176	0.199	0.178	0.182	8,000	0.1810	-2.73%
2025-06-20	0	0.183	0.182	0.200	-	-	0	0	-	0.183	0.182	0.200	-	-	0	-	0.00%
2025-06-19	0	0.183	0.182	0.200	-	-	0	0	-	0.183	0.182	0.200	-	-	0	-	0.00%
2025-06-18	0	0.183	0.183	0.200	0.182	0.190	158,000	29,924	0.1894	0.183	0.183	0.200	0.182	0.190	158,000	0.1894	-3.68%
2025-06-17	0	0.190	0.182	0.200	-	-	30,000	5,760	0.1920	0.190	0.182	0.200	-	-	30,000	0.1920	0.00%
2025-06-16	0	0.190	0.182	0.200	-	-	0	0	-	0.190	0.182	0.200	-	-	0	-	0.00%
2025-06-13	0	0.190	0.183	0.200	0.190	0.190	50,000	9,500	0.1900	0.190	0.183	0.200	0.190	0.190	50,000	0.1900	-5.00%
2025-06-12	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2025-06-11	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2025-06-10	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2025-06-09	0	0.200	0.180	0.200	0.181	0.181	48,000	8,688	0.1810	0.200	0.180	0.200	0.181	0.181	48,000	0.1810	0.00%
2025-06-06	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2025-06-05	0	0.200	0.182	0.200	0.182	0.200	20,000	3,806	0.1903	0.200	0.182	0.200	0.182	0.200	20,000	0.1903	1.01%
2025-06-04	0	0.198	0.185	0.200	0.185	0.198	16,000	3,090	0.1931	0.198	0.185	0.200	0.185	0.198	16,000	0.1931	-1.00%
2025-06-03	0	0.200	0.185	0.200	0.181	0.200	112,000	20,450	0.1826	0.200	0.185	0.200	0.181	0.200	112,000	0.1826	8.11%
2025-06-02	0	0.185	0.185	0.198	0.185	0.188	12,000	2,242	0.1868	0.185	0.185	0.198	0.185	0.188	12,000	0.1868	-7.04%
2025-05-30	0	0.199	0.199	0.200	0.199	0.199	4,000	796	0.1990	0.199	0.199	0.200	0.199	0.199	4,000	0.1990	5.85%
2025-05-29	0	0.188	0.188	0.199	-	-	0	0	-	0.188	0.188	0.199	-	-	0	-	0.00%
2025-05-28	0	0.188	0.188	0.199	0.188	0.200	22,000	4,364	0.1984	0.188	0.188	0.199	0.188	0.200	22,000	0.1984	-2.08%
2025-05-27	0	0.192	0.192	0.200	0.192	0.192	18,000	3,456	0.1920	0.192	0.192	0.200	0.192	0.192	18,000	0.1920	-8.57%
2025-05-26	0	0.210	0.188	0.215	0.185	0.210	100,000	19,182	0.1918	0.210	0.188	0.215	0.185	0.210	100,000	0.1918	5.00%
2025-05-23	0	0.200	0.188	0.200	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	0.00%
2025-05-22	0	0.200	0.189	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	0.189	0.200	0.200	0.200	20,000	0.2000	5.82%
2025-05-21	0	0.189	0.189	0.200	0.189	0.199	6,000	1,156	0.1927	0.189	0.189	0.200	0.189	0.199	6,000	0.1927	0.53%
2025-05-20	0	0.188	0.188	0.200	0.188	0.200	46,000	8,912	0.1937	0.188	0.188	0.200	0.188	0.200	46,000	0.1937	-1.05%
2025-05-19	0	0.190	0.199	0.200	0.190	0.190	420,000	82,308	0.1960	0.190	0.199	0.200	0.190	0.190	420,000	0.1960	-5.00%
2025-05-16	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2025-05-15	0	0.200	0.192	0.200	0.192	0.212	106,000	22,058	0.2081	0.200	0.192	0.200	0.192	0.212	106,000	0.2081	4.71%
2025-05-14	0	0.191	0.175	0.191	0.191	0.210	176,000	34,584	0.1965	0.191	0.175	0.191	0.191	0.210	176,000	0.1965	-0.52%
2025-05-13	0	0.192	0.192	0.193	0.191	0.200	16,000	3,126	0.1954	0.192	0.192	0.193	0.191	0.200	16,000	0.1954	-9.00%
2025-05-12	0	0.211	0.210	0.211	-	-	0	0	-	0.211	0.210	0.211	-	-	0	-	-4.09%
2025-05-09	0	0.220	0.190	0.230	-	-	0	0	-	0.220	0.190	0.230	-	-	0	-	0.00%
2025-05-08	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	7.32%
2025-05-07	0	0.205	0.200	0.205	0.200	0.210	256,000	52,600	0.2055	0.205	0.200	0.205	0.200	0.210	256,000	0.2055	-2.38%
2025-05-06	0	0.210	0.210	0.230	0.210	0.210	402,000	84,420	0.2100	0.210	0.210	0.230	0.210	0.210	402,000	0.2100	5.00%
2025-05-02	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	0.200	0.200	-	0.200	0.200	50,000	0.2000	-12.66%
2025-04-30	0	0.229	0.229	-	0.229	0.229	46,000	10,534	0.2290	0.229	0.229	-	0.229	0.229	46,000	0.2290	4.09%
2025-04-29	0	0.220	0.200	0.229	0.218	0.220	188,000	39,840	0.2119	0.220	0.200	0.229	0.218	0.220	188,000	0.2119	0.92%
2025-04-28	0	0.218	0.218	0.219	0.218	0.218	4,000	872	0.2180	0.218	0.218	0.219	0.218	0.218	4,000	0.2180	9.00%
2025-04-25	0	0.200	0.193	0.218	0.184	0.219	440,000	92,092	0.2093	0.200	0.193	0.218	0.184	0.219	440,000	0.2093	2.56%
2025-04-24	0	0.195	0.191	0.197	0.191	0.210	344,000	68,714	0.1998	0.195	0.191	0.197	0.191	0.210	344,000	0.1998	-7.14%
2025-04-23	0	0.210	0.190	0.219	0.209	0.230	144,000	31,036	0.2155	0.210	0.190	0.219	0.209	0.230	144,000	0.2155	-8.70%
2025-04-22	0	0.230	-	0.230	0.230	0.230	140,000	32,200	0.2300	0.230	-	0.230	0.230	0.230	140,000	0.2300	-4.17%
2025-04-17	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2025-04-16	0	0.240	0.240	0.250	0.240	0.240	24,000	5,760	0.2400	0.240	0.240	0.250	0.240	0.240	24,000	0.2400	-4.00%
2025-04-15	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2025-04-14	0	0.250	-	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	-	0.250	0.250	0.250	100,000	0.2500	0.00%
2025-04-11	0	0.250	0.232	0.250	0.243	0.280	385,000	96,808	0.2514	0.250	0.232	0.250	0.243	0.280	385,000	0.2514	0.00%
2025-04-10	0	0.250	0.243	-	0.250	0.290	266,000	67,988	0.2556	0.250	0.243	-	0.250	0.290	266,000	0.2556	-15.25%
2025-04-09	0	0.295	0.290	-	-	-	78,000	23,010	0.2950	0.295	0.290	-	-	-	78,000	0.2950	0.00%
2025-04-08	0	0.295	0.290	-	-	-	0	0	-	0.295	0.290	-	-	-	0	-	0.00%
2025-04-07	0	0.295	0.290	-	-	-	0	0	-	0.295	0.290	-	-	-	0	-	0.00%
2025-04-03	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-04-02	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-04-01	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-03-31	0	0.295	0.290	0.300	0.295	0.300	10,000	2,990	0.2990	0.295	0.290	0.300	0.295	0.300	10,000	0.2990	-1.67%
2025-03-28	0	0.300	0.295	0.300	0.280	0.300	32,000	9,530	0.2978	0.300	0.295	0.300	0.280	0.300	32,000	0.2978	0.00%
2025-03-27	0	0.300	0.280	0.300	0.300	0.305	28,000	8,440	0.3014	0.300	0.280	0.300	0.300	0.305	28,000	0.3014	0.00%
2025-03-26	0	0.300	0.260	0.330	0.300	0.300	106,000	31,800	0.3000	0.300	0.260	0.330	0.300	0.300	106,000	0.3000	13.21%
2025-03-25	0	0.265	0.265	-	-	-	8,000	2,120	0.2650	0.265	0.265	-	-	-	8,000	0.2650	3.92%
2025-03-24	0	0.255	-	0.255	-	-	10,000	2,550	0.2550	0.255	-	0.255	-	-	10,000	0.2550	2.00%
2025-03-21	0	0.250	0.230	0.250	0.200	0.250	98,000	21,296	0.2173	0.250	0.230	0.250	0.200	0.250	98,000	0.2173	45.35%
2025-03-20	0	0.172	0.163	-	-	-	0	0	-	0.172	0.163	-	-	-	0	-	0.00%
2025-03-19	0	0.172	0.171	-	-	-	0	0	-	0.172	0.171	-	-	-	0	-	0.00%
2025-03-18	0	0.172	0.172	0.209	0.172	0.189	56,000	10,550	0.1884	0.172	0.172	0.209	0.172	0.189	56,000	0.1884	-8.99%
2025-03-17	0	0.189	0.180	0.209	-	-	0	0	-	0.189	0.180	0.209	-	-	0	-	0.00%
2025-03-14	0	0.189	0.189	-	0.187	0.188	36,000	6,766	0.1879	0.189	0.189	-	0.187	0.188	36,000	0.1879	0.53%
2025-03-13	0	0.188	0.176	-	-	-	0	0	-	0.188	0.176	-	-	-	0	-	0.00%
2025-03-12	0	0.188	0.176	-	0.187	0.188	4,000	750	0.1875	0.188	0.176	-	0.187	0.188	4,000	0.1875	0.00%
2025-03-11	0	0.188	0.182	0.200	0.188	0.188	4,000	752	0.1880	0.188	0.182	0.200	0.188	0.188	4,000	0.1880	-6.00%
2025-03-10	0	0.200	0.182	0.218	-	-	0	0	-	0.200	0.182	0.218	-	-	0	-	0.00%
2025-03-07	0	0.200	0.182	0.218	-	-	0	0	-	0.200	0.182	0.218	-	-	0	-	0.00%
2025-03-06	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2025-03-05	0	0.200	-	0.218	-	-	0	0	-	0.200	-	0.218	-	-	0	-	0.00%
2025-03-04	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-03-03	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-27	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-25	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-24	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-21	0	0.200	0.187	0.218	-	-	0	0	-	0.200	0.187	0.218	-	-	0	-	0.00%
2025-02-20	0	0.200	0.187	0.218	-	-	0	0	-	0.200	0.187	0.218	-	-	0	-	0.00%
2025-02-19	0	0.200	0.187	0.218	-	-	0	0	-	0.200	0.187	0.218	-	-	0	-	0.00%
2025-02-18	0	0.200	0.187	0.218	-	-	0	0	-	0.200	0.187	0.218	-	-	0	-	0.00%
2025-02-17	0	0.200	0.187	0.218	-	-	0	0	-	0.200	0.187	0.218	-	-	0	-	0.00%
2025-02-14	0	0.200	0.182	0.219	0.182	0.200	6,000	1,128	0.1880	0.200	0.182	0.219	0.182	0.200	6,000	0.1880	0.00%
2025-02-13	0	0.200	0.181	0.219	0.200	0.200	10,000	2,000	0.2000	0.200	0.181	0.219	0.200	0.200	10,000	0.2000	0.00%
2025-02-12	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-11	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-02-10	0	0.200	0.181	0.220	-	-	0	0	-	0.200	0.181	0.220	-	-	0	-	0.00%
2025-02-07	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
2025-02-06	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-02-05	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
2025-02-04	0	0.200	-	0.194	-	-	0	0	-	0.200	-	0.194	-	-	0	-	0.00%
2025-02-03	0	0.200	0.190	0.220	-	-	0	0	-	0.200	0.190	0.220	-	-	0	-	0.00%
2025-01-28	0	0.200	-	0.194	-	-	0	0	-	0.200	-	0.194	-	-	0	-	0.00%
2025-01-27	0	0.200	-	0.194	0.200	0.200	60,000	12,000	0.2000	0.200	-	0.194	0.200	0.200	60,000	0.2000	0.00%
2025-01-24	0	0.200	-	0.194	-	-	0	0	-	0.200	-	0.194	-	-	0	-	0.00%
2025-01-23	0	0.200	-	0.194	-	-	0	0	-	0.200	-	0.194	-	-	0	-	0.00%
2025-01-22	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-21	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-20	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-17	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-16	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-15	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-14	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-13	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-10	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-01-09	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-08	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-07	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-06	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-03	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-02	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2024-12-31	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2024-12-30	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2024-12-27	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2024-12-24	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-12-23	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-12-20	0	0.200	-	0.224	-	-	0	0	-	0.200	-	0.224	-	-	0	-	0.00%
2024-12-19	0	0.200	0.190	0.225	-	-	0	0	-	0.200	0.190	0.225	-	-	0	-	0.00%
2024-12-18	0	0.200	0.190	0.225	-	-	0	0	-	0.200	0.190	0.225	-	-	0	-	0.00%
2024-12-17	0	0.200	0.200	-	0.197	0.200	50,000	9,880	0.1976	0.200	0.200	-	0.197	0.200	50,000	0.1976	0.00%
2024-12-16	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-12-13	0	0.200	0.190	0.210	0.200	0.201	46,000	9,210	0.2002	0.200	0.190	0.210	0.200	0.201	46,000	0.2002	-9.09%
2024-12-12	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-12-11	0	0.220	0.210	0.222	0.202	0.224	224,000	48,398	0.2161	0.220	0.210	0.222	0.202	0.224	224,000	0.2161	-2.22%
2024-12-10	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-2.17%
2024-12-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-12-06	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-2.13%
2024-12-05	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-12-04	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-12-03	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-12-02	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2024-11-29	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-11-28	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-11-27	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-11-26	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-2.08%
2024-11-25	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.04%
2024-11-22	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-11-21	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-20	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-19	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-18	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-15	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-14	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-13	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-12	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-11-11	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-11-08	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-11-07	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-11-06	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-05	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-11-04	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-11-01	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-31	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-10-30	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-10-29	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-28	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-25	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2024-10-24	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-23	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-22	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-21	0	0.245	-	0.300	-	-	0	0	-	0.245	-	0.300	-	-	0	-	0.00%
2024-10-18	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-10-17	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-10-16	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-10-15	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.61%
2024-10-14	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-10-10	0	0.249	0.191	0.249	-	-	0	0	-	0.249	0.191	0.249	-	-	0	-	-2.35%
2024-10-09	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2024-10-08	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-10-07	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-10-04	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-10-03	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2024-10-02	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2024-09-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-09-27	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2024-09-26	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2024-09-25	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2024-09-24	0	0.260	0.226	0.300	-	-	0	0	-	0.260	0.226	0.300	-	-	0	-	0.00%
2024-09-23	0	0.260	0.226	-	0.260	0.260	4,000	1,040	0.2600	0.260	0.226	-	0.260	0.260	4,000	0.2600	15.04%
2024-09-20	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-19	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
2024-09-17	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-16	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-13	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-12	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-11	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-10	0	0.226	-	0.260	-	-	0	0	-	0.226	-	0.260	-	-	0	-	0.00%
2024-09-09	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-09-05	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-09-04	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-09-03	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-09-02	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-30	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-29	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-28	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-27	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-26	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-23	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-22	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-21	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-20	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-19	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-16	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-15	0	0.226	-	0.248	-	-	0	0	-	0.226	-	0.248	-	-	0	-	0.00%
2024-08-14	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
2024-08-13	0	0.226	-	0.226	0.226	0.226	10,000	2,260	0.2260	0.226	-	0.226	0.226	0.226	10,000	0.2260	0.44%
2024-08-12	0	0.225	-	0.226	-	-	0	0	-	0.225	-	0.226	-	-	0	-	0.00%
2024-08-09	0	0.225	-	0.226	-	-	0	0	-	0.225	-	0.226	-	-	0	-	0.00%
2024-08-08	0	0.225	-	0.248	-	-	0	0	-	0.225	-	0.248	-	-	0	-	0.00%
2024-08-07	0	0.225	0.188	0.248	-	-	0	0	-	0.225	0.188	0.248	-	-	0	-	0.00%
2024-08-06	0	0.225	-	0.248	-	-	0	0	-	0.225	-	0.248	-	-	0	-	0.00%
2024-08-05	0	0.225	-	0.248	-	-	0	0	-	0.225	-	0.248	-	-	0	-	0.00%
2024-08-02	0	0.225	-	0.248	-	-	0	0	-	0.225	-	0.248	-	-	0	-	0.00%
2024-08-01	0	0.225	0.200	0.248	0.225	0.225	110,000	24,750	0.2250	0.225	0.200	0.248	0.225	0.225	110,000	0.2250	-0.88%
2024-07-31	0	0.227	-	0.248	-	-	0	0	-	0.227	-	0.248	-	-	0	-	0.00%
2024-07-30	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2024-07-29	0	0.227	-	0.248	-	-	0	0	-	0.227	-	0.248	-	-	0	-	0.00%
2024-07-26	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2024-07-25	0	0.227	-	0.248	-	-	0	0	-	0.227	-	0.248	-	-	0	-	0.00%
2024-07-24	0	0.227	0.227	0.248	-	-	0	0	-	0.227	0.227	0.248	-	-	0	-	0.89%
2024-07-23	0	0.225	-	0.248	-	-	0	0	-	0.225	-	0.248	-	-	0	-	0.00%
2024-07-22	0	0.225	-	0.248	-	-	0	0	-	0.225	-	0.248	-	-	0	-	0.00%
2024-07-19	0	0.225	-	0.248	-	-	2,000	322	0.1610	0.225	-	0.248	-	-	2,000	0.1610	0.00%
2024-07-18	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-07-17	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-07-16	0	0.225	0.225	0.350	0.220	0.225	112,000	25,112	0.2242	0.225	0.225	0.350	0.220	0.225	112,000	0.2242	5.63%
2024-07-15	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-07-12	0	0.213	0.179	-	-	-	0	0	-	0.213	0.179	-	-	-	0	-	0.00%
2024-07-11	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-07-10	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-07-09	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-07-08	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-07-05	0	0.213	0.180	0.250	-	-	0	0	-	0.213	0.180	0.250	-	-	0	-	0.00%
2024-07-04	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-07-03	0	0.213	0.172	0.250	-	-	0	0	-	0.213	0.172	0.250	-	-	0	-	0.00%
2024-07-02	0	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2024-06-28	0	0.213	-	0.250	-	-	0	0	-	0.213	-	0.250	-	-	0	-	0.00%
2024-06-27	0	0.213	0.200	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2024-06-26	0	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2024-06-25	0	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2024-06-24	0	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2024-06-21	0	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2024-06-20	0	0.213	0.212	0.250	0.180	0.213	40,000	7,626	0.1907	0.213	0.212	0.250	0.180	0.213	40,000	0.1907	-14.80%
2024-06-19	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-06-18	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-06-17	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-06-14	0	0.250	-	0.280	0.250	0.250	46,000	11,500	0.2500	0.250	-	0.280	0.250	0.250	46,000	0.2500	0.00%
2024-06-13	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-06-12	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-06-11	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-06-07	0	0.250	0.205	0.250	-	-	0	0	-	0.250	0.205	0.250	-	-	0	-	0.00%
2024-06-06	0	0.250	0.208	0.300	-	-	0	0	-	0.250	0.208	0.300	-	-	0	-	0.00%
2024-06-05	0	0.250	0.240	0.250	0.250	0.260	10,000	2,560	0.2560	0.250	0.240	0.250	0.250	0.260	10,000	0.2560	8.70%
2024-06-04	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2024-06-03	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2024-05-31	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2024-05-30	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2024-05-29	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2024-05-28	0	0.230	0.185	0.255	-	-	0	0	-	0.230	0.185	0.255	-	-	0	-	0.00%
2024-05-27	0	0.230	0.170	0.255	-	-	0	0	-	0.230	0.170	0.255	-	-	0	-	0.00%
2024-05-24	0	0.230	0.196	0.239	0.228	0.230	538,000	122,686	0.2280	0.230	0.196	0.239	0.228	0.230	538,000	0.2280	4.55%
2024-05-23	0	0.220	0.220	0.239	0.200	0.220	604,000	120,880	0.2001	0.220	0.220	0.239	0.200	0.220	604,000	0.2001	12.24%
2024-05-22	0	0.196	0.180	-	-	-	0	0	-	0.196	0.180	-	-	-	0	-	0.00%
2024-05-21	0	0.196	0.185	-	-	-	0	0	-	0.196	0.185	-	-	-	0	-	0.00%
2024-05-20	0	0.196	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-05-17	0	0.196	0.185	-	-	-	50,000	9,922	0.1984	0.196	0.185	-	-	-	50,000	0.1984	0.00%
2024-05-16	0	0.196	0.192	-	0.194	0.196	2,722,000	531,784	0.1954	0.196	0.192	-	0.194	0.196	2,722,000	0.1954	0.51%
2024-05-14	0	0.195	0.173	-	-	-	0	0	-	0.195	0.173	-	-	-	0	-	0.00%
2024-05-13	0	0.195	0.173	-	-	-	0	0	-	0.195	0.173	-	-	-	0	-	0.00%
2024-05-10	0	0.195	0.173	-	-	-	180,000	35,820	0.1990	0.195	0.173	-	-	-	180,000	0.1990	0.00%
2024-05-09	0	0.195	0.195	-	-	-	300,000	58,530	0.1951	0.195	0.195	-	-	-	300,000	0.1951	0.52%
2024-05-08	0	0.194	0.173	0.195	-	-	0	0	-	0.194	0.173	0.195	-	-	0	-	0.00%
2024-05-07	0	0.194	0.174	0.195	0.194	0.194	1,850,000	359,400	0.1943	0.194	0.174	0.195	0.194	0.194	1,850,000	0.1943	-0.51%
2024-05-06	0	0.195	0.189	0.198	-	-	0	0	-	0.195	0.189	0.198	-	-	0	-	0.00%
2024-05-03	0	0.195	0.180	0.200	-	-	0	0	-	0.195	0.180	0.200	-	-	0	-	0.00%
2024-05-02	0	0.195	0.190	0.200	-	-	0	0	-	0.195	0.190	0.200	-	-	0	-	0.00%
2024-04-30	0	0.195	0.175	0.200	0.194	0.195	12,000	2,338	0.1948	0.195	0.175	0.200	0.194	0.195	12,000	0.1948	0.00%
2024-04-29	0	0.195	0.175	0.200	-	-	0	0	-	0.195	0.175	0.200	-	-	0	-	0.00%
2024-04-26	0	0.195	0.180	-	-	-	0	0	-	0.195	0.180	-	-	-	0	-	0.00%
2024-04-25	0	0.195	0.180	-	-	-	0	0	-	0.195	0.180	-	-	-	0	-	0.00%
2024-04-24	0	0.195	0.195	-	0.195	0.195	4,000	780	0.1950	0.195	0.195	-	0.195	0.195	4,000	0.1950	0.00%
2024-04-23	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-04-22	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-04-19	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-04-18	0	0.195	0.190	-	0.195	0.195	10,000	1,950	0.1950	0.195	0.190	-	0.195	0.195	10,000	0.1950	0.00%
2024-04-17	0	0.195	0.185	-	-	-	0	0	-	0.195	0.185	-	-	-	0	-	0.00%
2024-04-16	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-04-15	0	0.195	0.190	-	-	-	0	0	-	0.195	0.190	-	-	-	0	-	0.00%
2024-04-12	0	0.195	0.190	0.230	0.195	0.195	2,000	390	0.1950	0.195	0.190	0.230	0.195	0.195	2,000	0.1950	-10.55%
2024-04-11	0	0.218	0.195	-	-	-	0	0	-	0.218	0.195	-	-	-	0	-	0.00%
2024-04-10	0	0.218	0.195	-	-	-	0	0	-	0.218	0.195	-	-	-	0	-	0.00%
2024-04-09	0	0.218	0.196	0.218	-	-	0	0	-	0.218	0.196	0.218	-	-	0	-	-0.46%
2024-04-08	0	0.219	0.196	-	-	-	0	0	-	0.219	0.196	-	-	-	0	-	0.00%
2024-04-05	0	0.219	-	0.270	-	-	0	0	-	0.219	-	0.270	-	-	0	-	0.00%
2024-04-03	0	0.219	-	0.270	-	-	0	0	-	0.219	-	0.270	-	-	0	-	0.00%
2024-04-02	0	0.219	0.196	-	-	-	0	0	-	0.219	0.196	-	-	-	0	-	0.00%
2024-03-28	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2024-03-27	0	0.219	0.196	-	-	-	0	0	-	0.219	0.196	-	-	-	0	-	0.00%
2024-03-26	0	0.219	0.196	0.245	-	-	0	0	-	0.219	0.196	0.245	-	-	0	-	0.00%
2024-03-25	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2024-03-22	0	0.219	0.196	0.219	0.219	0.219	2,000	438	0.2190	0.219	0.196	0.219	0.219	0.219	2,000	0.2190	0.00%
2024-03-21	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2024-03-20	0	0.219	-	0.219	0.219	0.219	2,000	438	0.2190	0.219	-	0.219	0.219	0.219	2,000	0.2190	0.00%
2024-03-19	0	0.219	0.196	0.219	-	-	0	0	-	0.219	0.196	0.219	-	-	0	-	0.00%
2024-03-18	0	0.219	0.196	0.219	-	-	0	0	-	0.219	0.196	0.219	-	-	0	-	0.00%
2024-03-15	0	0.219	0.196	0.219	-	-	0	0	-	0.219	0.196	0.219	-	-	0	-	0.00%
2024-03-14	0	0.219	-	0.220	-	-	0	0	-	0.219	-	0.220	-	-	0	-	0.00%
2024-03-13	0	0.219	0.196	0.220	-	-	0	0	-	0.219	0.196	0.220	-	-	0	-	0.00%
2024-03-12	0	0.219	0.196	0.220	-	-	0	0	-	0.219	0.196	0.220	-	-	0	-	0.00%
2024-03-11	0	0.219	0.196	0.244	-	-	0	0	-	0.219	0.196	0.244	-	-	0	-	0.00%
2024-03-08	0	0.219	0.196	0.244	-	-	0	0	-	0.219	0.196	0.244	-	-	0	-	0.00%
2024-03-07	0	0.219	0.196	0.243	-	-	0	0	-	0.219	0.196	0.243	-	-	0	-	0.00%
2024-03-06	0	0.219	-	0.243	-	-	0	0	-	0.219	-	0.243	-	-	0	-	0.00%
2024-03-05	0	0.219	0.196	0.243	-	-	0	0	-	0.219	0.196	0.243	-	-	0	-	0.00%
2024-03-04	0	0.219	0.196	0.244	-	-	0	0	-	0.219	0.196	0.244	-	-	0	-	0.00%
2024-03-01	0	0.219	0.197	0.244	0.219	0.219	14,000	3,074	0.2196	0.219	0.197	0.244	0.219	0.219	14,000	0.2196	-0.45%
2024-02-29	0	0.220	0.197	0.220	-	-	0	0	-	0.220	0.197	0.220	-	-	0	-	0.00%
2024-02-28	0	0.220	0.121	0.220	-	-	0	0	-	0.220	0.121	0.220	-	-	0	-	0.00%
2024-02-27	0	0.220	0.197	0.244	-	-	0	0	-	0.220	0.197	0.244	-	-	0	-	0.00%
2024-02-26	0	0.220	0.197	0.244	-	-	0	0	-	0.220	0.197	0.244	-	-	0	-	0.00%
2024-02-23	0	0.220	0.197	0.230	-	-	0	0	-	0.220	0.197	0.230	-	-	0	-	0.00%
2024-02-22	0	0.220	0.197	0.230	-	-	0	0	-	0.220	0.197	0.230	-	-	0	-	0.00%
2024-02-21	0	0.220	0.197	0.230	-	-	0	0	-	0.220	0.197	0.230	-	-	0	-	0.00%
2024-02-20	0	0.220	0.220	0.244	-	-	0	0	-	0.220	0.220	0.244	-	-	0	-	0.46%
2024-02-19	0	0.219	0.197	0.242	-	-	0	0	-	0.219	0.197	0.242	-	-	0	-	0.00%
2024-02-16	0	0.219	0.200	0.242	-	-	0	0	-	0.219	0.200	0.242	-	-	0	-	0.00%
2024-02-15	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.45%
2024-02-14	0	0.220	0.198	0.244	-	-	0	0	-	0.220	0.198	0.244	-	-	0	-	0.00%
2024-02-09	0	0.220	-	0.237	-	-	0	0	-	0.220	-	0.237	-	-	0	-	0.00%
2024-02-08	0	0.220	-	0.237	0.220	0.220	6,000	1,320	0.2200	0.220	-	0.237	0.220	0.220	6,000	0.2200	9.45%
2024-02-07	0	0.201	-	0.246	-	-	0	0	-	0.201	-	0.246	-	-	0	-	0.00%
2024-02-06	0	0.201	-	0.246	-	-	0	0	-	0.201	-	0.246	-	-	0	-	0.00%
2024-02-05	0	0.201	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2024-02-02	0	0.201	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2024-02-01	0	0.201	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2024-01-31	0	0.201	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2024-01-30	0	0.201	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2024-01-29	0	0.201	0.180	0.221	0.201	0.201	14,000	2,814	0.2010	0.201	0.180	0.221	0.201	0.201	14,000	0.2010	-8.64%
2024-01-26	0	0.220	0.201	0.245	-	-	0	0	-	0.220	0.201	0.245	-	-	0	-	0.00%
2024-01-25	0	0.220	0.201	0.225	0.220	0.220	10,000	2,200	0.2200	0.220	0.201	0.225	0.220	0.220	10,000	0.2200	9.45%
2024-01-24	0	0.201	0.201	0.220	0.201	0.201	2,000	402	0.2010	0.201	0.201	0.220	0.201	0.201	2,000	0.2010	-6.51%
2024-01-23	0	0.215	0.201	0.220	-	-	0	0	-	0.215	0.201	0.220	-	-	0	-	0.00%
2024-01-22	0	0.215	0.202	0.237	-	-	0	0	-	0.215	0.202	0.237	-	-	0	-	0.00%
2024-01-19	0	0.215	-	0.290	-	-	0	0	-	0.215	-	0.290	-	-	0	-	0.00%
2024-01-18	0	0.215	-	0.215	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2024-01-17	0	0.215	0.200	0.275	-	-	0	0	-	0.215	0.200	0.275	-	-	0	-	0.00%
2024-01-16	0	0.215	0.215	0.249	0.198	0.200	4,000	796	0.1990	0.215	0.215	0.249	0.198	0.200	4,000	0.1990	-17.31%
2024-01-15	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2024-01-12	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-01-11	0	0.260	0.200	0.270	-	-	0	0	-	0.260	0.200	0.270	-	-	0	-	0.00%
2024-01-10	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-01-09	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-01-08	0	0.260	0.200	0.270	-	-	0	0	-	0.260	0.200	0.270	-	-	0	-	0.00%
2024-01-05	0	0.260	0.234	0.270	0.260	0.260	10,000	2,600	0.2600	0.260	0.234	0.270	0.260	0.260	10,000	0.2600	4.00%
2024-01-04	0	0.250	0.230	0.260	-	-	0	0	-	0.250	0.230	0.260	-	-	0	-	0.00%
2024-01-03	0	0.250	0.228	0.260	-	-	0	0	-	0.250	0.228	0.260	-	-	0	-	0.00%
2024-01-02	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2023-12-29	0	0.250	0.230	0.270	-	-	0	0	-	0.250	0.230	0.270	-	-	0	-	0.00%
2023-12-28	0	0.250	0.245	0.265	0.250	0.250	12,000	2,984	0.2487	0.250	0.245	0.265	0.250	0.250	12,000	0.2487	-3.85%
2023-12-27	0	0.260	0.260	0.325	0.250	0.300	20,000	5,160	0.2580	0.260	0.260	0.325	0.250	0.300	20,000	0.2580	-13.33%
2023-12-22	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2023-12-21	0	0.300	0.250	0.330	-	-	0	0	-	0.300	0.250	0.330	-	-	0	-	0.00%
2023-12-20	0	0.300	0.250	0.330	-	-	0	0	-	0.300	0.250	0.330	-	-	0	-	0.00%
2023-12-19	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2023-12-18	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2023-12-15	0	0.300	0.285	0.330	0.285	0.300	12,000	3,570	0.2975	0.300	0.285	0.330	0.285	0.300	12,000	0.2975	-9.09%
2023-12-14	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2023-12-13	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2023-12-12	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	-2.94%
2023-12-11	0	0.340	0.295	0.400	-	-	0	0	-	0.340	0.295	0.400	-	-	0	-	0.00%
2023-12-08	0	0.340	0.285	0.340	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	-1.45%
2023-12-07	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	-1.43%
2023-12-06	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2023-12-05	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-1.41%
2023-12-04	0	0.355	0.325	0.390	-	-	0	0	-	0.355	0.325	0.390	-	-	0	-	0.00%
2023-12-01	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-1.39%
2023-11-30	0	0.360	0.325	0.390	-	-	0	0	-	0.360	0.325	0.390	-	-	0	-	0.00%
2023-11-29	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-1.37%
2023-11-28	0	0.365	0.325	0.390	0.365	0.365	10,000	3,650	0.3650	0.365	0.325	0.390	0.365	0.365	10,000	0.3650	4.29%
2023-11-27	0	0.350	0.325	0.390	-	-	0	0	-	0.350	0.325	0.390	-	-	0	-	0.00%
2023-11-24	0	0.350	0.325	0.380	-	-	0	0	-	0.350	0.325	0.380	-	-	0	-	0.00%
2023-11-23	0	0.350	0.325	0.390	-	-	0	0	-	0.350	0.325	0.390	-	-	0	-	0.00%
2023-11-22	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-1.41%
2023-11-21	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-6.58%
2023-11-20	0	0.380	0.325	0.380	0.385	0.385	2,000	770	0.3850	0.380	0.325	0.380	0.385	0.385	2,000	0.3850	8.57%
2023-11-17	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2023-11-16	0	0.350	0.300	0.410	-	-	0	0	-	0.350	0.300	0.410	-	-	0	-	0.00%
2023-11-15	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-1.41%
2023-11-14	0	0.355	0.300	0.410	-	-	0	0	-	0.355	0.300	0.410	-	-	0	-	0.00%
2023-11-13	0	0.355	0.305	0.410	-	-	10,000	3,500	0.3500	0.355	0.305	0.410	-	-	10,000	0.3500	0.00%
2023-11-10	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2023-11-09	0	0.355	0.310	0.410	-	-	0	0	-	0.355	0.310	0.410	-	-	0	-	0.00%
2023-11-08	0	0.355	0.310	0.410	-	-	0	0	-	0.355	0.310	0.410	-	-	0	-	0.00%
2023-11-07	0	0.355	0.330	0.410	-	-	0	0	-	0.355	0.330	0.410	-	-	0	-	0.00%
2023-11-06	0	0.355	0.320	0.410	-	-	0	0	-	0.355	0.320	0.410	-	-	0	-	0.00%
2023-11-03	0	0.355	0.305	0.410	-	-	0	0	-	0.355	0.305	0.410	-	-	0	-	0.00%
2023-11-02	0	0.355	0.310	0.410	-	-	0	0	-	0.355	0.310	0.410	-	-	0	-	0.00%
2023-11-01	0	0.355	0.305	0.355	0.360	0.360	120,000	43,200	0.3600	0.355	0.305	0.355	0.360	0.360	120,000	0.3600	1.43%
2023-10-31	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2023-10-30	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2023-10-27	0	0.350	0.280	0.360	-	-	0	0	-	0.350	0.280	0.360	-	-	0	-	0.00%
2023-10-26	0	0.350	0.280	0.360	-	-	0	0	-	0.350	0.280	0.360	-	-	0	-	0.00%
2023-10-25	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2023-10-24	0	0.350	-	0.360	-	-	0	0	-	0.350	-	0.360	-	-	0	-	0.00%
2023-10-20	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2023-10-19	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2023-10-18	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2023-10-17	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2023-10-16	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2023-10-13	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	-2.78%
2023-10-12	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-5.26%
2023-10-11	0	0.380	0.300	0.380	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	0.00%
2023-10-10	0	0.380	0.300	0.380	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	0.00%
2023-10-09	0	0.380	0.300	0.380	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	0.00%
2023-10-06	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2023-10-05	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2023-10-04	0	0.380	0.300	0.380	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	-1.30%
2023-10-03	0	0.385	0.320	0.400	0.350	0.385	12,000	4,350	0.3625	0.385	0.320	0.400	0.350	0.385	12,000	0.3625	-6.10%
2023-09-29	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	-2.38%
2023-09-28	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	-1.18%
2023-09-27	0	0.425	0.350	0.425	-	-	0	0	-	0.425	0.350	0.425	-	-	0	-	0.00%
2023-09-26	0	0.425	0.350	0.450	-	-	0	0	-	0.425	0.350	0.450	-	-	0	-	0.00%
2023-09-25	0	0.425	0.350	0.425	-	-	0	0	-	0.425	0.350	0.425	-	-	0	-	-1.16%
2023-09-22	0	0.430	0.350	0.430	-	-	0	0	-	0.430	0.350	0.430	-	-	0	-	0.00%
2023-09-21	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2023-09-20	0	0.430	0.350	0.450	-	-	0	0	-	0.430	0.350	0.450	-	-	0	-	0.00%
2023-09-19	0	0.430	0.360	0.445	-	-	0	0	-	0.430	0.360	0.445	-	-	0	-	0.00%
2023-09-18	0	0.430	0.350	0.450	-	-	0	0	-	0.430	0.350	0.450	-	-	0	-	0.00%
2023-09-15	0	0.430	0.350	0.450	-	-	0	0	-	0.430	0.350	0.450	-	-	0	-	0.00%
2023-09-14	0	0.430	0.350	0.450	-	-	0	0	-	0.430	0.350	0.450	-	-	0	-	0.00%
2023-09-13	0	0.430	0.350	0.450	0.430	0.430	2,000	860	0.4300	0.430	0.350	0.450	0.430	0.430	2,000	0.4300	0.00%
2023-09-12	0	0.430	0.370	0.440	-	-	0	0	-	0.430	0.370	0.440	-	-	0	-	0.00%
2023-09-11	0	0.430	0.420	0.450	0.430	0.430	2,000	860	0.4300	0.430	0.420	0.450	0.430	0.430	2,000	0.4300	10.26%
2023-09-07	0	0.390	0.390	0.435	0.385	0.385	4,000	1,540	0.3850	0.390	0.390	0.435	0.385	0.385	4,000	0.3850	-9.30%
2023-09-06	0	0.430	0.430	0.440	0.375	0.375	20,000	7,750	0.3875	0.430	0.430	0.440	0.375	0.375	20,000	0.3875	7.50%
2023-09-05	0	0.400	0.365	0.400	0.360	0.400	44,000	16,210	0.3684	0.400	0.365	0.400	0.360	0.400	44,000	0.3684	-9.09%
2023-09-04	0	0.440	0.360	0.440	-	-	0	0	-	0.440	0.360	0.440	-	-	0	-	0.00%
2023-08-31	0	0.440	0.380	0.450	-	-	0	0	-	0.440	0.380	0.450	-	-	0	-	0.00%
2023-08-30	0	0.440	0.380	0.445	-	-	0	0	-	0.440	0.380	0.445	-	-	0	-	0.00%
2023-08-29	0	0.440	0.380	0.440	0.400	0.440	8,000	3,310	0.4138	0.440	0.380	0.440	0.400	0.440	8,000	0.4138	10.00%
2023-08-28	0	0.400	0.400	0.420	0.380	0.380	6,000	2,280	0.3800	0.400	0.400	0.420	0.380	0.380	6,000	0.3800	5.26%
2023-08-25	0	0.380	0.380	0.410	0.380	0.380	30,000	11,400	0.3800	0.380	0.380	0.410	0.380	0.380	30,000	0.3800	-7.32%
2023-08-24	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	-2.38%
2023-08-23	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2023-08-22	0	0.420	0.370	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.370	0.420	0.420	0.420	2,000	0.4200	0.00%
2023-08-21	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2023-08-18	0	0.420	0.350	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.350	0.420	0.420	0.420	4,000	0.4200	0.00%
2023-08-17	0	0.420	0.330	0.420	-	-	0	0	-	0.420	0.330	0.420	-	-	0	-	-6.67%
2023-08-16	0	0.450	0.370	0.450	-	-	0	0	-	0.450	0.370	0.450	-	-	0	-	0.00%
2023-08-15	0	0.450	0.360	0.450	-	-	0	0	-	0.450	0.360	0.450	-	-	0	-	0.00%
2023-08-14	0	0.450	0.435	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.435	0.450	0.450	0.450	2,000	0.4500	4.65%
2023-08-11	0	0.430	0.380	0.440	-	-	0	0	-	0.430	0.380	0.440	-	-	0	-	0.00%
2023-08-10	0	0.430	0.425	0.435	0.430	0.430	6,000	2,580	0.4300	0.430	0.425	0.435	0.430	0.430	6,000	0.4300	3.61%
2023-08-09	0	0.415	0.350	0.415	-	-	0	0	-	0.415	0.350	0.415	-	-	0	-	0.00%
2023-08-08	0	0.415	0.350	0.415	-	-	0	0	-	0.415	0.350	0.415	-	-	0	-	0.00%
2023-08-07	0	0.415	0.410	0.415	0.400	0.415	24,000	9,630	0.4013	0.415	0.410	0.415	0.400	0.415	24,000	0.4013	3.75%
2023-08-04	0	0.400	0.350	0.405	-	-	0	0	-	0.400	0.350	0.405	-	-	0	-	0.00%
2023-08-03	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-08-02	0	0.400	0.380	0.400	0.395	0.400	12,000	4,750	0.3958	0.400	0.380	0.400	0.395	0.400	12,000	0.3958	0.00%
2023-08-01	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-07-31	0	0.400	0.390	0.400	0.390	0.400	8,000	3,140	0.3925	0.400	0.390	0.400	0.390	0.400	8,000	0.3925	9.59%
2023-07-28	0	0.365	0.365	0.370	-	-	0	0	-	0.365	0.365	0.370	-	-	0	-	2.82%
2023-07-27	0	0.355	0.355	0.360	0.305	0.305	22,000	7,610	0.3459	0.355	0.355	0.360	0.305	0.305	22,000	0.3459	1.43%
2023-07-26	0	0.350	0.350	0.360	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	4.48%
2023-07-25	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2023-07-24	0	0.335	0.335	0.350	0.295	0.325	108,000	33,030	0.3058	0.335	0.335	0.350	0.295	0.325	108,000	0.3058	4.69%
2023-07-21	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2023-07-20	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2023-07-19	0	0.320	0.300	0.320	0.320	0.320	40,000	12,800	0.3200	0.320	0.300	0.320	0.320	0.320	40,000	0.3200	0.00%
2023-07-18	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-07-14	0	0.320	0.295	0.345	-	-	0	0	-	0.320	0.295	0.345	-	-	0	-	0.00%
2023-07-13	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2023-07-12	0	0.320	0.320	0.325	-	-	0	0	-	0.320	0.320	0.325	-	-	0	-	6.67%
2023-07-11	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	5.26%
2023-07-10	0	0.285	0.285	0.310	0.285	0.315	72,000	21,470	0.2982	0.285	0.285	0.310	0.285	0.315	72,000	0.2982	-9.52%
2023-07-07	0	0.315	0.310	0.330	0.305	0.335	50,000	15,750	0.3150	0.315	0.310	0.330	0.305	0.335	50,000	0.3150	-18.18%
2023-07-06	0	0.385	0.385	0.415	0.360	0.380	52,000	19,200	0.3692	0.385	0.385	0.415	0.360	0.380	52,000	0.3692	-2.53%
2023-07-05	0	0.395	0.390	0.415	-	-	0	0	-	0.395	0.390	0.415	-	-	0	-	0.00%
2023-07-04	0	0.395	0.390	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.390	0.395	0.395	0.395	2,000	0.3950	-3.66%
2023-07-03	0	0.410	0.410	0.415	0.390	0.390	2,000	780	0.3900	0.410	0.410	0.415	0.390	0.390	2,000	0.3900	3.80%
2023-06-30	0	0.395	0.385	0.395	0.395	0.395	8,000	3,160	0.3950	0.395	0.385	0.395	0.395	0.395	8,000	0.3950	5.33%
2023-06-29	0	0.375	0.375	0.380	0.370	0.375	4,000	1,490	0.3725	0.375	0.375	0.380	0.370	0.375	4,000	0.3725	2.74%
2023-06-28	0	0.365	0.365	0.370	0.365	0.365	36,000	13,140	0.3650	0.365	0.365	0.370	0.365	0.365	36,000	0.3650	2.82%
2023-06-27	0	0.355	0.340	0.355	0.350	0.355	4,000	1,410	0.3525	0.355	0.340	0.355	0.350	0.355	4,000	0.3525	2.90%
2023-06-26	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2023-06-23	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2023-06-21	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2023-06-20	0	0.345	0.300	0.345	0.350	0.350	30,000	10,500	0.3500	0.345	0.300	0.345	0.350	0.350	30,000	0.3500	4.55%
2023-06-19	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2023-06-16	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	0.00%
2023-06-15	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	4.76%
2023-06-14	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2023-06-13	0	0.315	0.295	0.315	0.305	0.320	28,000	8,860	0.3164	0.315	0.295	0.315	0.305	0.320	28,000	0.3164	18.87%
2023-06-12	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	0.00%
2023-06-09	0	0.265	0.265	0.305	-	-	0	0	-	0.265	0.265	0.305	-	-	0	-	0.00%
2023-06-08	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2023-06-07	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2023-06-06	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2023-06-05	0	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2023-06-02	0	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2023-06-01	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2023-05-31	0	0.265	0.260	0.305	0.265	0.270	32,000	8,630	0.2697	0.265	0.260	0.305	0.265	0.270	32,000	0.2697	-7.02%
2023-05-30	0	0.285	0.280	0.300	0.270	0.285	174,000	47,930	0.2755	0.285	0.280	0.300	0.270	0.285	174,000	0.2755	-5.00%
2023-05-29	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2023-05-25	0	0.300	0.285	0.325	-	-	0	0	-	0.300	0.285	0.325	-	-	0	-	0.00%
2023-05-24	0	0.300	0.280	0.300	0.290	0.335	198,000	58,640	0.2962	0.300	0.280	0.300	0.290	0.335	198,000	0.2962	-10.45%
2023-05-23	0	0.335	0.340	0.360	0.315	0.335	10,000	3,240	0.3240	0.335	0.340	0.360	0.315	0.335	10,000	0.3240	9.84%
2023-05-22	0	0.305	0.300	0.315	0.300	0.340	30,000	9,240	0.3080	0.305	0.300	0.315	0.300	0.340	30,000	0.3080	-8.96%
2023-05-19	0	0.335	0.315	0.345	-	-	0	0	-	0.335	0.315	0.345	-	-	0	-	0.00%
2023-05-18	0	0.335	0.315	0.350	0.325	0.335	4,000	1,320	0.3300	0.335	0.315	0.350	0.325	0.335	4,000	0.3300	11.67%
2023-05-17	0	0.300	0.300	0.325	0.300	0.300	22,000	6,600	0.3000	0.300	0.300	0.325	0.300	0.300	22,000	0.3000	-3.23%
2023-05-16	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2023-05-15	0	0.310	0.300	0.325	-	-	0	0	-	0.310	0.300	0.325	-	-	0	-	0.00%
2023-05-12	0	0.310	0.305	0.310	0.310	0.320	104,000	32,750	0.3149	0.310	0.305	0.310	0.310	0.320	104,000	0.3149	-6.06%
2023-05-11	0	0.330	0.330	0.355	-	-	0	0	-	0.330	0.330	0.355	-	-	0	-	4.76%
2023-05-10	0	0.315	0.330	0.355	0.315	0.350	64,000	21,430	0.3348	0.315	0.330	0.355	0.315	0.350	64,000	0.3348	-4.55%
2023-05-09	0	0.330	0.330	0.345	0.310	0.330	4,000	1,280	0.3200	0.330	0.330	0.345	0.310	0.330	4,000	0.3200	6.45%
2023-05-08	0	0.310	0.305	0.325	0.310	0.360	44,000	15,640	0.3555	0.310	0.305	0.325	0.310	0.360	44,000	0.3555	-11.43%
2023-05-05	0	0.350	0.350	0.365	0.310	0.365	94,000	30,150	0.3207	0.350	0.350	0.365	0.310	0.365	94,000	0.3207	0.00%
2023-05-04	0	0.350	0.350	0.360	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	6.06%
2023-05-03	0	0.330	0.320	0.360	-	-	0	0	-	0.330	0.320	0.360	-	-	0	-	0.00%
2023-05-02	0	0.330	0.320	0.340	0.315	0.330	194,000	61,230	0.3156	0.330	0.320	0.340	0.315	0.330	194,000	0.3156	3.13%
2023-04-28	0	0.320	0.320	0.350	0.315	0.320	34,000	10,830	0.3185	0.320	0.320	0.350	0.315	0.320	34,000	0.3185	-14.67%
2023-04-27	0	0.375	0.310	0.380	-	-	18,000	5,760	0.3200	0.375	0.310	0.380	-	-	18,000	0.3200	0.00%
2023-04-26	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	-1.32%
2023-04-25	0	0.380	0.300	0.380	0.380	0.380	90,000	34,200	0.3800	0.380	0.300	0.380	0.380	0.380	90,000	0.3800	15.15%
2023-04-24	0	0.330	0.290	0.600	-	-	0	0	-	0.330	0.290	0.600	-	-	0	-	0.00%
2023-04-21	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2023-04-20	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-04-19	0	0.330	0.300	0.330	0.295	0.330	180,000	56,190	0.3122	0.330	0.300	0.330	0.295	0.330	180,000	0.3122	-4.35%
2023-04-18	0	0.345	0.340	0.380	-	-	0	0	-	0.345	0.340	0.380	-	-	0	-	0.00%
2023-04-17	0	0.345	0.290	0.380	-	-	0	0	-	0.345	0.290	0.380	-	-	0	-	0.00%
2023-04-14	0	0.345	0.320	0.350	0.345	0.345	2,000	690	0.3450	0.345	0.320	0.350	0.345	0.345	2,000	0.3450	7.81%
2023-04-13	0	0.320	0.280	0.365	-	-	0	0	-	0.320	0.280	0.365	-	-	0	-	0.00%
2023-04-12	0	0.320	0.300	0.350	0.320	0.400	62,000	20,000	0.3226	0.320	0.300	0.350	0.320	0.400	62,000	0.3226	-8.57%
2023-04-11	0	0.350	0.320	0.350	0.350	0.380	278,000	95,050	0.3419	0.350	0.320	0.350	0.350	0.380	278,000	0.3419	9.38%
2023-04-06	0	0.320	0.300	0.375	-	-	0	0	-	0.320	0.300	0.375	-	-	0	-	0.00%
2023-04-04	0	0.320	0.260	0.360	-	-	0	0	-	0.320	0.260	0.360	-	-	0	-	0.00%
2023-04-03	0	0.320	0.260	0.380	-	-	0	0	-	0.320	0.260	0.380	-	-	0	-	0.00%
2023-03-31	0	0.320	0.260	0.325	0.250	0.320	40,000	12,140	0.3035	0.320	0.260	0.325	0.250	0.320	40,000	0.3035	-4.48%
2023-03-30	0	0.335	0.290	0.370	0.335	0.335	30,000	10,050	0.3350	0.335	0.290	0.370	0.335	0.335	30,000	0.3350	-1.47%
2023-03-29	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	-2.86%
2023-03-28	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-2.78%
2023-03-27	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-2.70%
2023-03-24	0	0.370	0.320	0.370	0.310	0.380	80,000	26,900	0.3363	0.370	0.320	0.370	0.310	0.380	80,000	0.3363	8.82%
2023-03-23	0	0.340	0.305	0.495	-	-	0	0	-	0.340	0.305	0.495	-	-	0	-	0.00%
2023-03-22	0	0.340	0.320	0.490	-	-	0	0	-	0.340	0.320	0.490	-	-	0	-	0.00%
2023-03-21	0	0.340	0.300	0.500	-	-	0	0	-	0.340	0.300	0.500	-	-	0	-	0.00%
2023-03-20	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-03-17	0	0.340	0.300	0.355	0.280	0.355	344,000	106,950	0.3109	0.340	0.300	0.355	0.280	0.355	344,000	0.3109	-12.82%
2023-03-16	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-03-15	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-03-14	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-03-13	0	0.390	0.340	0.445	-	-	0	0	-	0.390	0.340	0.445	-	-	0	-	0.00%
2023-03-10	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-03-09	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-03-08	0	0.390	0.385	0.445	-	-	0	0	-	0.390	0.385	0.445	-	-	0	-	0.00%
2023-03-07	0	0.390	0.345	0.445	-	-	0	0	-	0.390	0.345	0.445	-	-	0	-	0.00%
2023-03-06	0	0.390	0.340	0.400	0.385	0.390	22,000	8,660	0.3936	0.390	0.340	0.400	0.385	0.390	22,000	0.3936	0.00%
2023-03-03	0	0.390	0.350	0.390	0.390	0.390	86,000	31,540	0.3667	0.390	0.350	0.390	0.390	0.390	86,000	0.3667	0.00%
2023-03-02	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2023-03-01	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2023-02-28	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2023-02-27	0	0.390	0.385	0.400	-	-	0	0	-	0.390	0.385	0.400	-	-	0	-	0.00%
2023-02-24	0	0.390	0.390	0.395	0.390	0.395	238,000	93,010	0.3908	0.390	0.390	0.395	0.390	0.395	238,000	0.3908	-3.70%
2023-02-23	0	0.405	0.390	0.405	0.405	0.405	96,000	38,880	0.4050	0.405	0.390	0.405	0.405	0.405	96,000	0.4050	-3.57%
2023-02-22	0	0.420	0.400	0.425	0.395	0.420	416,000	166,460	0.4001	0.420	0.400	0.425	0.395	0.420	416,000	0.4001	7.69%
2023-02-21	0	0.390	0.390	0.400	0.390	0.400	810,000	318,400	0.3931	0.390	0.390	0.400	0.390	0.400	810,000	0.3931	-13.33%
2023-02-20	0	0.450	0.400	0.495	0.390	0.450	1,036,000	410,780	0.3965	0.450	0.400	0.495	0.390	0.450	1,036,000	0.3965	11.11%
2023-02-17	0	0.405	0.405	0.410	0.395	0.420	910,000	370,600	0.4073	0.405	0.405	0.410	0.395	0.420	910,000	0.4073	-10.00%
2023-02-16	0	0.450	0.430	0.450	0.400	0.450	80,000	33,500	0.4188	0.450	0.430	0.450	0.400	0.450	80,000	0.4188	0.00%
2023-02-15	0	0.450	0.390	0.450	-	-	50,000	21,500	0.4300	0.450	0.390	0.450	-	-	50,000	0.4300	0.00%
2023-02-14	0	0.450	0.445	0.450	0.450	0.450	140,000	63,000	0.4500	0.450	0.445	0.450	0.450	0.450	140,000	0.4500	-2.17%
2023-02-13	0	0.460	0.460	0.490	0.440	0.460	74,000	32,810	0.4434	0.460	0.460	0.490	0.440	0.460	74,000	0.4434	-9.80%
2023-02-10	0	0.510	0.480	0.580	0.500	0.510	110,000	56,000	0.5091	0.510	0.480	0.580	0.500	0.510	110,000	0.5091	-12.07%
2023-02-09	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2023-02-08	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2023-02-07	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2023-02-06	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2023-02-03	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2023-02-02	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2023-02-01	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2023-01-31	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2023-01-30	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2023-01-27	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2023-01-26	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2023-01-20	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2023-01-19	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2023-01-18	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2023-01-17	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-3.33%
2023-01-16	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-13	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-12	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-11	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-10	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-09	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2023-01-06	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-05	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-01-04	0	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2023-01-03	0	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2022-12-30	0	0.600	0.500	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.500	0.600	0.600	0.600	6,000	0.6000	3.45%
2022-12-29	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-28	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-23	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-22	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-21	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-20	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-19	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-16	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-15	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-14	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-13	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-12	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-09	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-08	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-07	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-06	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-05	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-02	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-12-01	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-11-30	0	0.580	0.500	0.700	-	-	0	0	-	0.580	0.500	0.700	-	-	0	-	0.00%
2022-11-29	0	0.580	0.520	0.680	-	-	0	0	-	0.580	0.520	0.680	-	-	0	-	0.00%
2022-11-28	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-11-25	0	0.580	0.530	0.620	-	-	0	0	-	0.580	0.530	0.620	-	-	0	-	0.00%
2022-11-24	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2022-11-23	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2022-11-22	0	0.580	0.530	0.590	-	-	0	0	-	0.580	0.530	0.590	-	-	0	-	0.00%
2022-11-21	0	0.580	0.530	0.680	-	-	0	0	-	0.580	0.530	0.680	-	-	0	-	0.00%
2022-11-18	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2022-11-17	0	0.580	0.530	0.580	0.580	0.600	22,000	12,800	0.5818	0.580	0.530	0.580	0.580	0.600	22,000	0.5818	1.75%
2022-11-16	0	0.570	0.570	0.600	0.530	0.620	60,000	34,280	0.5713	0.570	0.570	0.600	0.530	0.620	60,000	0.5713	-8.06%
2022-11-15	0	0.620	0.560	0.650	0.455	0.680	116,000	60,340	0.5202	0.620	0.560	0.650	0.455	0.680	116,000	0.5202	0.00%
2022-11-14	0	0.620	0.350	0.630	-	-	0	0	-	0.620	0.350	0.630	-	-	0	-	0.00%
2022-11-11	0	0.620	0.350	0.630	-	-	0	0	-	0.620	0.350	0.630	-	-	0	-	0.00%
2022-11-10	0	0.620	0.510	0.630	-	-	0	0	-	0.620	0.510	0.630	-	-	0	-	0.00%
2022-11-09	0	0.620	0.510	0.620	-	-	0	0	-	0.620	0.510	0.620	-	-	0	-	0.00%
2022-11-08	0	0.620	0.430	0.630	-	-	0	0	-	0.620	0.430	0.630	-	-	0	-	0.00%
2022-11-07	0	0.620	0.510	0.630	-	-	0	0	-	0.620	0.510	0.630	-	-	0	-	0.00%
2022-11-04	0	0.620	0.520	0.630	-	-	0	0	-	0.620	0.520	0.630	-	-	0	-	0.00%
2022-11-03	0	0.620	0.520	0.630	-	-	0	0	-	0.620	0.520	0.630	-	-	0	-	0.00%
2022-11-02	0	0.620	0.470	0.630	-	-	0	0	-	0.620	0.470	0.630	-	-	0	-	0.00%
2022-11-01	0	0.620	0.540	0.630	-	-	0	0	-	0.620	0.540	0.630	-	-	0	-	0.00%
2022-10-31	0	0.620	0.480	0.650	-	-	0	0	-	0.620	0.480	0.650	-	-	0	-	0.00%
2022-10-28	0	0.620	0.520	0.620	0.530	0.640	24,000	14,080	0.5867	0.620	0.520	0.620	0.530	0.640	24,000	0.5867	-4.62%
2022-10-27	0	0.650	0.550	0.650	0.600	0.650	22,000	13,300	0.6045	0.650	0.550	0.650	0.600	0.650	22,000	0.6045	-4.41%
2022-10-26	0	0.680	0.590	0.680	0.680	0.700	10,000	6,840	0.6840	0.680	0.590	0.680	0.680	0.700	10,000	0.6840	13.33%
2022-10-25	0	0.600	0.520	0.680	0.600	0.690	16,000	10,260	0.6413	0.600	0.520	0.680	0.600	0.690	16,000	0.6413	9.09%
2022-10-24	0	0.550	0.520	0.680	-	-	0	0	-	0.550	0.520	0.680	-	-	0	-	0.00%
2022-10-21	0	0.550	0.520	0.680	-	-	0	0	-	0.550	0.520	0.680	-	-	0	-	0.00%
2022-10-20	0	0.550	0.550	0.700	0.540	0.550	24,000	13,180	0.5492	0.550	0.550	0.700	0.540	0.550	24,000	0.5492	-6.78%
2022-10-19	0	0.590	0.550	0.650	0.580	0.600	52,000	30,640	0.5892	0.590	0.550	0.650	0.580	0.600	52,000	0.5892	5.36%
2022-10-18	0	0.560	0.550	0.600	-	-	0	0	-	0.560	0.550	0.600	-	-	0	-	0.00%
2022-10-17	0	0.560	0.550	0.620	-	-	0	0	-	0.560	0.550	0.620	-	-	0	-	0.00%
2022-10-14	0	0.560	0.550	0.620	-	-	0	0	-	0.560	0.550	0.620	-	-	0	-	0.00%
2022-10-13	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2022-10-12	0	0.560	0.550	0.620	-	-	0	0	-	0.560	0.550	0.620	-	-	0	-	0.00%
2022-10-11	0	0.560	0.550	0.620	0.560	0.560	14,000	7,840	0.5600	0.560	0.550	0.620	0.560	0.560	14,000	0.5600	-12.50%
2022-10-10	0	0.640	0.570	0.680	-	-	0	0	-	0.640	0.570	0.680	-	-	0	-	0.00%
2022-10-07	0	0.640	0.570	0.690	0.510	0.640	30,000	17,440	0.5813	0.640	0.570	0.690	0.510	0.640	30,000	0.5813	-3.03%
2022-10-06	0	0.660	0.530	0.680	-	-	0	0	-	0.660	0.530	0.680	-	-	0	-	0.00%
2022-10-05	0	0.660	0.540	0.680	-	-	0	0	-	0.660	0.540	0.680	-	-	0	-	0.00%
2022-10-03	0	0.660	0.540	0.680	-	-	0	0	-	0.660	0.540	0.680	-	-	0	-	0.00%
2022-09-30	0	0.660	0.560	0.660	0.600	0.660	74,000	46,240	0.6249	0.660	0.560	0.660	0.600	0.660	74,000	0.6249	4.76%
2022-09-29	0	0.630	0.600	0.640	0.630	0.650	46,000	29,580	0.6430	0.630	0.600	0.640	0.630	0.650	46,000	0.6430	-10.00%
2022-09-28	0	0.700	0.610	0.700	0.690	0.700	54,000	37,460	0.6937	0.700	0.610	0.700	0.690	0.700	54,000	0.6937	1.45%
2022-09-27	0	0.690	0.600	0.710	0.690	0.690	6,000	4,140	0.6900	0.690	0.600	0.710	0.690	0.690	6,000	0.6900	6.15%
2022-09-26	0	0.650	0.650	0.700	0.650	0.740	44,000	31,320	0.7118	0.650	0.650	0.700	0.650	0.740	44,000	0.7118	-2.99%
2022-09-23	0	0.670	0.570	0.690	0.570	0.670	188,000	122,540	0.6518	0.670	0.570	0.690	0.570	0.670	188,000	0.6518	4.69%
2022-09-22	0	0.640	0.520	0.640	0.600	0.650	44,000	26,500	0.6023	0.640	0.520	0.640	0.600	0.650	44,000	0.6023	4.92%
2022-09-21	0	0.610	0.500	0.610	0.600	0.610	158,000	95,300	0.6032	0.610	0.500	0.610	0.600	0.610	158,000	0.6032	5.17%
2022-09-20	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2022-09-19	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2022-09-16	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2022-09-15	0	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2022-09-14	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2022-09-13	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2022-09-09	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	-1.69%
2022-09-08	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2022-09-07	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2022-09-06	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2022-09-05	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2022-09-02	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2022-09-01	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2022-08-31	0	0.590	0.550	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.550	0.590	0.590	0.590	2,000	0.5900	15.69%
2022-08-30	0	0.510	0.500	0.580	-	-	0	0	-	0.510	0.500	0.580	-	-	0	-	0.00%
2022-08-29	0	0.510	0.500	0.580	-	-	0	0	-	0.510	0.500	0.580	-	-	0	-	0.00%
2022-08-26	0	0.510	0.510	0.580	-	-	2,000	1,100	0.5500	0.510	0.510	0.580	-	-	2,000	0.5500	0.00%
2022-08-25	0	0.510	0.510	0.550	0.500	0.500	28,000	14,000	0.5000	0.510	0.510	0.550	0.500	0.500	28,000	0.5000	-7.27%
2022-08-24	0	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2022-08-23	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2022-08-22	0	0.550	0.520	0.590	0.450	0.550	48,000	22,000	0.4583	0.550	0.520	0.590	0.450	0.550	48,000	0.4583	10.00%
2022-08-19	0	0.500	0.450	0.550	0.500	0.510	112,000	56,600	0.5054	0.500	0.450	0.550	0.500	0.510	112,000	0.5054	-5.66%
2022-08-18	0	0.530	0.510	0.550	0.530	0.530	2,000	1,060	0.5300	0.530	0.510	0.550	0.530	0.530	2,000	0.5300	-3.64%
2022-08-17	0	0.550	0.530	0.590	-	-	0	0	-	0.550	0.530	0.590	-	-	0	-	0.00%
2022-08-16	0	0.550	0.550	0.590	0.540	0.550	40,000	21,980	0.5495	0.550	0.550	0.590	0.540	0.550	40,000	0.5495	-15.38%
2022-08-15	0	0.650	0.530	0.650	0.580	0.650	52,000	30,300	0.5827	0.650	0.530	0.650	0.580	0.650	52,000	0.5827	8.33%
2022-08-12	0	0.600	0.560	0.650	0.530	0.600	446,000	259,240	0.5813	0.600	0.560	0.650	0.530	0.600	446,000	0.5813	0.00%
2022-08-11	0	0.600	0.530	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.530	0.600	0.600	0.600	6,000	0.6000	0.00%
2022-08-10	0	0.600	0.530	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.530	0.600	0.600	0.600	6,000	0.6000	0.00%
2022-08-09	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2022-08-08	0	0.600	0.530	0.600	0.590	0.600	4,000	2,380	0.5950	0.600	0.530	0.600	0.590	0.600	4,000	0.5950	15.38%
2022-08-05	0	0.520	0.520	0.590	0.520	0.590	48,000	27,460	0.5721	0.520	0.520	0.590	0.520	0.590	48,000	0.5721	-3.70%
2022-08-04	0	0.540	0.530	0.600	0.540	0.540	14,000	7,560	0.5400	0.540	0.530	0.600	0.540	0.540	14,000	0.5400	-5.26%
2022-08-03	0	0.570	0.570	0.600	0.520	0.600	18,000	10,400	0.5778	0.570	0.570	0.600	0.520	0.600	18,000	0.5778	-5.00%
2022-08-02	0	0.600	0.510	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.510	0.600	0.600	0.600	20,000	0.6000	0.00%
2022-08-01	0	0.600	0.510	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.510	0.600	0.600	0.600	4,000	0.6000	0.00%
2022-07-29	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2022-07-28	0	0.600	0.550	0.600	0.500	0.600	232,000	122,100	0.5263	0.600	0.550	0.600	0.500	0.600	232,000	0.5263	9.09%
2022-07-27	0	0.550	0.510	0.600	0.550	0.550	4,000	2,300	0.5750	0.550	0.510	0.600	0.550	0.550	4,000	0.5750	-11.29%
2022-07-26	0	0.620	0.530	0.620	0.650	0.650	4,000	2,600	0.6500	0.620	0.530	0.620	0.650	0.650	4,000	0.6500	5.08%
2022-07-25	0	0.590	0.510	0.600	0.500	0.590	54,000	29,680	0.5496	0.590	0.510	0.600	0.500	0.590	54,000	0.5496	0.00%
2022-07-22	0	0.590	0.500	0.630	-	-	0	0	-	0.590	0.500	0.630	-	-	0	-	0.00%
2022-07-21	0	0.590	0.500	0.630	-	-	0	0	-	0.590	0.500	0.630	-	-	0	-	0.00%
2022-07-20	0	0.590	0.530	0.630	0.500	0.590	14,000	7,400	0.5286	0.590	0.530	0.630	0.500	0.590	14,000	0.5286	-6.35%
2022-07-19	0	0.630	0.400	0.630	0.600	0.650	326,000	201,800	0.6190	0.630	0.400	0.630	0.600	0.650	326,000	0.6190	5.00%
2022-07-18	0	0.600	0.520	0.600	0.600	0.620	66,000	40,120	0.6079	0.600	0.520	0.600	0.600	0.620	66,000	0.6079	3.45%
2022-07-15	0	0.580	0.480	0.650	-	-	0	0	-	0.580	0.480	0.650	-	-	0	-	0.00%
2022-07-14	0	0.580	0.490	0.600	0.540	0.580	20,000	11,200	0.5600	0.580	0.490	0.600	0.540	0.580	20,000	0.5600	18.37%
2022-07-13	0	0.490	0.465	0.500	0.470	0.600	58,000	32,340	0.5576	0.490	0.465	0.500	0.470	0.600	58,000	0.5576	-7.55%
2022-07-12	0	0.530	0.465	0.570	-	-	0	0	-	0.530	0.465	0.570	-	-	0	-	0.00%
2022-07-11	0	0.530	0.465	0.570	-	-	0	0	-	0.530	0.465	0.570	-	-	0	-	0.00%
2022-07-08	0	0.530	0.465	0.570	-	-	0	0	-	0.530	0.465	0.570	-	-	0	-	0.00%
2022-07-07	0	0.530	0.450	0.570	-	-	0	0	-	0.530	0.450	0.570	-	-	0	-	0.00%
2022-07-06	0	0.530	0.460	0.570	0.530	0.530	184,000	97,520	0.5300	0.530	0.460	0.570	0.530	0.530	184,000	0.5300	0.00%
2022-07-05	0	0.530	0.500	0.530	0.530	0.530	8,000	4,240	0.5300	0.530	0.500	0.530	0.530	0.530	8,000	0.5300	0.00%
2022-07-04	0	0.530	0.470	0.530	0.450	0.540	40,000	19,460	0.4865	0.530	0.470	0.530	0.450	0.540	40,000	0.4865	-3.64%
2022-06-30	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	-1.79%
2022-06-29	0	0.560	0.450	0.560	-	-	0	0	-	0.560	0.450	0.560	-	-	0	-	0.00%
2022-06-28	0	0.560	0.460	0.560	-	-	0	0	-	0.560	0.460	0.560	-	-	0	-	0.00%
2022-06-27	0	0.560	0.465	0.560	0.570	0.570	26,000	14,820	0.5700	0.560	0.465	0.560	0.570	0.570	26,000	0.5700	12.00%
2022-06-24	0	0.500	0.440	0.500	0.460	0.500	328,000	157,180	0.4792	0.500	0.440	0.500	0.460	0.500	328,000	0.4792	5.26%
2022-06-23	0	0.475	0.440	0.475	0.450	0.485	62,000	28,240	0.4555	0.475	0.440	0.475	0.450	0.485	62,000	0.4555	0.00%
2022-06-22	0	0.475	0.475	0.495	0.475	0.495	20,000	9,600	0.4800	0.475	0.475	0.495	0.475	0.495	20,000	0.4800	0.00%
2022-06-21	0	0.475	0.470	0.475	0.440	0.480	214,000	97,810	0.4571	0.475	0.470	0.475	0.440	0.480	214,000	0.4571	-4.04%
2022-06-20	0	0.495	0.430	0.495	-	-	0	0	-	0.495	0.430	0.495	-	-	0	-	0.00%
2022-06-17	0	0.495	0.430	0.495	-	-	0	0	-	0.495	0.430	0.495	-	-	0	-	0.00%
2022-06-16	0	0.495	0.450	0.495	0.450	0.495	72,000	35,460	0.4925	0.495	0.450	0.495	0.450	0.495	72,000	0.4925	4.21%
2022-06-15	0	0.475	0.445	0.475	0.385	0.500	2,266,000	884,510	0.3903	0.475	0.445	0.475	0.385	0.500	2,266,000	0.3903	5.56%
2022-06-14	0	0.450	0.440	0.450	0.380	0.465	2,520,000	945,940	0.3754	0.450	0.440	0.450	0.380	0.465	2,520,000	0.3754	-4.26%
2022-06-13	0	0.470	0.470	0.500	0.450	0.570	26,000	12,970	0.4988	0.470	0.470	0.500	0.450	0.570	26,000	0.4988	-2.08%
2022-06-10	0	0.480	0.480	0.500	0.480	0.500	424,000	211,800	0.4995	0.480	0.480	0.500	0.480	0.500	424,000	0.4995	-15.79%
2022-06-09	0	0.570	0.430	0.570	0.550	0.650	22,000	12,300	0.5591	0.570	0.430	0.570	0.550	0.650	22,000	0.5591	0.00%
2022-06-08	0	0.570	0.360	0.650	0.550	0.650	56,000	31,360	0.5600	0.570	0.360	0.650	0.550	0.650	56,000	0.5600	0.00%
2022-06-07	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-5.00%
2022-06-06	0	0.600	0.310	0.650	-	-	84,000	51,240	0.6100	0.600	0.310	0.650	-	-	84,000	0.6100	0.00%
2022-06-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-06-01	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-05-31	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-05-30	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-3.23%
2022-05-27	0	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2022-05-26	0	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2022-05-25	0	0.620	0.620	0.630	-	-	0	0	-	0.620	0.620	0.630	-	-	0	-	1.64%
2022-05-24	0	0.610	0.450	0.630	-	-	208,000	128,960	0.6200	0.610	0.450	0.630	-	-	208,000	0.6200	0.00%
2022-05-23	0	0.610	0.500	0.630	-	-	0	0	-	0.610	0.500	0.630	-	-	0	-	0.00%
2022-05-20	0	0.610	0.510	0.630	-	-	0	0	-	0.610	0.510	0.630	-	-	0	-	0.00%
2022-05-19	0	0.610	0.510	0.630	-	-	0	0	-	0.610	0.510	0.630	-	-	0	-	0.00%
2022-05-18	0	0.610	0.550	0.640	0.520	0.640	430,000	274,900	0.6393	0.610	0.550	0.640	0.520	0.640	430,000	0.6393	-6.15%
2022-05-17	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2022-05-16	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2022-05-13	0	0.650	0.510	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.510	0.650	0.650	0.650	10,000	0.6500	1.56%
2022-05-12	0	0.640	0.510	0.640	-	-	0	0	-	0.640	0.510	0.640	-	-	0	-	0.00%
2022-05-11	0	0.640	0.510	0.650	0.640	0.650	350,000	226,380	0.6468	0.640	0.510	0.650	0.640	0.650	350,000	0.6468	-1.54%
2022-05-10	0	0.650	0.500	0.720	-	-	0	0	-	0.650	0.500	0.720	-	-	0	-	0.00%
2022-05-06	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2022-05-05	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2022-05-04	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2022-05-03	0	0.650	-	0.730	-	-	0	0	-	0.650	-	0.730	-	-	0	-	0.00%
2022-04-29	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2022-04-28	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2022-04-27	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2022-04-26	0	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2022-04-25	0	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2022-04-22	0	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2022-04-21	0	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2022-04-20	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	-9.72%
2022-04-19	0	0.720	0.530	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.530	0.720	0.720	0.720	2,000	0.7200	20.00%
2022-04-14	0	0.600	0.520	0.650	-	-	0	0	-	0.600	0.520	0.650	-	-	0	-	0.00%
2022-04-13	0	0.600	0.520	0.650	-	-	0	0	-	0.600	0.520	0.650	-	-	0	-	0.00%
2022-04-12	0	0.600	0.520	0.640	0.600	0.600	50,000	30,000	0.6000	0.600	0.520	0.640	0.600	0.600	50,000	0.6000	-7.69%
2022-04-11	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-9.72%
2022-04-08	0	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2022-04-07	0	0.720	0.560	0.730	-	-	0	0	-	0.720	0.560	0.730	-	-	0	-	0.00%
2022-04-06	0	0.720	0.620	0.730	-	-	0	0	-	0.720	0.620	0.730	-	-	0	-	0.00%
2022-04-04	0	0.720	0.570	0.740	-	-	0	0	-	0.720	0.570	0.740	-	-	0	-	0.00%
2022-04-01	0	0.720	0.530	0.720	0.720	0.720	30,000	21,600	0.7200	0.720	0.530	0.720	0.720	0.720	30,000	0.7200	0.00%
2022-03-31	0	0.720	0.630	0.720	0.630	0.750	350,000	222,420	0.6355	0.720	0.630	0.720	0.630	0.750	350,000	0.6355	15.20%
2022-03-30	0	0.640	0.640	0.650	0.510	0.520	96,000	59,460	0.6194	0.625	0.625	0.635	0.498	0.508	98,304	0.6049	6.67%
2022-03-29	0	0.600	0.510	0.600	-	-	0	0	-	0.586	0.498	0.586	-	-	0	-	-11.76%
2022-03-28	0	0.680	-	0.700	-	-	0	0	-	0.664	-	0.684	-	-	0	-	0.00%
2022-03-25	0	0.680	-	0.750	-	-	0	0	-	0.664	-	0.732	-	-	0	-	0.00%
2022-03-24	0	0.680	-	0.700	0.670	0.680	1,210,000	810,800	0.6701	0.664	-	0.684	0.654	0.664	1,239,040	0.6544	0.00%
2022-03-23	0	0.680	-	0.680	-	-	0	0	-	0.664	-	0.664	-	-	0	-	0.00%
2022-03-22	0	0.680	-	0.680	-	-	0	0	-	0.664	-	0.664	-	-	0	-	0.00%
2022-03-21	0	0.680	-	0.730	-	-	0	0	-	0.664	-	0.713	-	-	0	-	0.00%
2022-03-18	0	0.680	-	0.750	0.680	0.680	1,100,000	748,000	0.6800	0.664	-	0.732	0.664	0.664	1,126,400	0.6641	0.00%
2022-03-17	0	0.680	-	0.750	0.680	0.680	400,000	272,000	0.6800	0.664	-	0.732	0.664	0.664	409,600	0.6641	0.00%
2022-03-16	0	0.680	-	0.710	0.680	0.680	2,000,000	1,360,000	0.6800	0.664	-	0.693	0.664	0.664	2,048,000	0.6641	1.49%
2022-03-15	0	0.670	-	0.740	-	-	0	0	-	0.654	-	0.723	-	-	0	-	0.00%
2022-03-14	0	0.670	0.360	0.700	-	-	0	0	-	0.654	0.352	0.684	-	-	0	-	0.00%
2022-03-11	0	0.670	0.510	0.670	-	-	0	0	-	0.654	0.498	0.654	-	-	0	-	0.00%
2022-03-10	0	0.670	0.590	0.670	0.520	0.670	34,000	20,060	0.5900	0.654	0.576	0.654	0.508	0.654	34,816	0.5762	4.69%
2022-03-09	0	0.640	0.580	0.660	0.285	0.640	8,000	3,700	0.4625	0.625	0.566	0.645	0.278	0.625	8,192	0.4517	-3.03%
2022-03-08	0	0.660	0.510	0.660	-	-	0	0	-	0.645	0.498	0.645	-	-	0	-	0.00%
2022-03-07	0	0.660	0.510	0.660	-	-	0	0	-	0.645	0.498	0.645	-	-	0	-	-1.49%
2022-03-04	0	0.670	0.570	0.670	-	-	0	0	-	0.654	0.557	0.654	-	-	0	-	0.00%
2022-03-03	0	0.670	0.570	0.670	-	-	0	0	-	0.654	0.557	0.654	-	-	0	-	0.00%
2022-03-02	0	0.670	0.570	0.670	-	-	0	0	-	0.654	0.557	0.654	-	-	0	-	-1.47%
2022-03-01	0	0.680	0.590	0.680	-	-	0	0	-	0.664	0.576	0.664	-	-	0	-	0.00%
2022-02-28	0	0.680	0.590	0.680	-	-	0	0	-	0.664	0.576	0.664	-	-	0	-	0.00%
2022-02-25	0	0.680	0.570	0.680	-	-	0	0	-	0.664	0.557	0.664	-	-	0	-	0.00%
2022-02-24	0	0.680	0.550	0.680	-	-	0	0	-	0.664	0.537	0.664	-	-	0	-	0.00%
2022-02-23	0	0.680	0.580	0.680	-	-	0	0	-	0.664	0.566	0.664	-	-	0	-	0.00%
2022-02-22	0	0.680	0.560	0.680	-	-	0	0	-	0.664	0.547	0.664	-	-	0	-	0.00%
2022-02-21	0	0.680	0.560	0.680	-	-	0	0	-	0.664	0.547	0.664	-	-	0	-	0.00%
2022-02-18	0	0.680	0.600	0.680	-	-	0	0	-	0.664	0.586	0.664	-	-	0	-	0.00%
2022-02-17	0	0.680	0.600	0.680	-	-	0	0	-	0.664	0.586	0.664	-	-	0	-	0.00%
2022-02-16	0	0.680	0.600	0.680	-	-	0	0	-	0.664	0.586	0.664	-	-	0	-	0.00%
2022-02-15	0	0.680	0.630	0.680	-	-	0	0	-	0.664	0.615	0.664	-	-	0	-	0.00%
2022-02-14	0	0.680	0.630	0.690	-	-	0	0	-	0.664	0.615	0.674	-	-	0	-	0.00%
2022-02-11	0	0.680	0.630	0.700	-	-	0	0	-	0.664	0.615	0.684	-	-	0	-	0.00%
2022-02-10	0	0.680	0.630	0.720	-	-	0	0	-	0.664	0.615	0.703	-	-	0	-	0.00%
2022-02-09	0	0.680	0.630	0.740	0.620	0.680	16,000	10,400	0.6500	0.664	0.615	0.723	0.605	0.664	16,384	0.6348	-5.56%
2022-02-08	0	0.720	0.610	0.720	-	-	0	0	-	0.703	0.596	0.703	-	-	0	-	0.00%
2022-02-07	0	0.720	0.600	0.740	-	-	0	0	-	0.703	0.586	0.723	-	-	0	-	0.00%
2022-02-04	0	0.720	0.600	0.730	-	-	0	0	-	0.703	0.586	0.713	-	-	0	-	0.00%
2022-01-31	0	0.720	0.610	0.730	-	-	0	0	-	0.703	0.596	0.713	-	-	0	-	0.00%
2022-01-28	0	0.720	0.610	0.720	-	-	0	0	-	0.703	0.596	0.703	-	-	0	-	0.00%
2022-01-27	0	0.720	0.610	0.720	-	-	0	0	-	0.703	0.596	0.703	-	-	0	-	0.00%
2022-01-26	0	0.720	0.620	0.720	-	-	0	0	-	0.703	0.605	0.703	-	-	0	-	0.00%
2022-01-25	0	0.720	0.620	0.740	-	-	0	0	-	0.703	0.605	0.723	-	-	0	-	0.00%
2022-01-24	0	0.720	0.620	0.740	-	-	0	0	-	0.703	0.605	0.723	-	-	0	-	0.00%
2022-01-21	0	0.720	0.620	0.730	-	-	0	0	-	0.703	0.605	0.713	-	-	0	-	0.00%
2022-01-20	0	0.720	0.600	0.720	-	-	0	0	-	0.703	0.586	0.703	-	-	0	-	0.00%
2022-01-19	0	0.720	0.610	0.740	0.720	0.720	2,000	1,440	0.7200	0.703	0.596	0.723	0.703	0.703	2,048	0.7031	2.86%
2022-01-18	0	0.700	0.610	0.720	-	-	0	0	-	0.684	0.596	0.703	-	-	0	-	0.00%
2022-01-17	0	0.700	0.610	0.720	-	-	0	0	-	0.684	0.596	0.703	-	-	0	-	0.00%
2022-01-14	0	0.700	0.610	0.720	-	-	0	0	-	0.684	0.596	0.703	-	-	0	-	0.00%
2022-01-13	0	0.700	0.700	0.730	-	-	0	0	-	0.684	0.684	0.713	-	-	0	-	2.94%
2022-01-12	0	0.680	0.610	0.700	0.680	0.680	20,000	13,600	0.6800	0.664	0.596	0.684	0.664	0.664	20,480	0.6641	0.00%
2022-01-11	0	0.680	0.610	0.700	-	-	0	0	-	0.664	0.596	0.684	-	-	0	-	0.00%
2022-01-10	0	0.680	0.610	0.680	-	-	0	0	-	0.664	0.596	0.664	-	-	0	-	0.00%
2022-01-07	0	0.680	0.610	0.680	-	-	0	0	-	0.664	0.596	0.664	-	-	0	-	-2.86%
2022-01-06	0	0.700	0.610	0.700	0.700	0.700	2,000	1,400	0.7000	0.684	0.596	0.684	0.684	0.684	2,048	0.6836	2.94%
2022-01-05	0	0.680	0.610	0.730	0.680	0.680	30,000	20,400	0.6800	0.664	0.596	0.713	0.664	0.664	30,720	0.6641	0.00%
2022-01-04	0	0.680	0.610	0.680	-	-	0	0	-	0.664	0.596	0.664	-	-	0	-	-6.85%
2022-01-03	0	0.730	0.610	0.750	0.690	0.740	32,000	22,580	0.7056	0.713	0.596	0.732	0.674	0.723	32,768	0.6891	5.80%
2021-12-31	0	0.690	0.610	0.690	-	-	0	0	-	0.674	0.596	0.674	-	-	0	-	0.00%
2021-12-30	0	0.690	0.680	0.700	0.680	0.690	4,000	2,740	0.6850	0.674	0.664	0.684	0.664	0.674	4,096	0.6689	15.00%
2021-12-29	0	0.600	0.610	0.680	0.590	0.680	180,000	115,300	0.6406	0.586	0.596	0.664	0.576	0.664	184,320	0.6255	-11.76%
2021-12-28	0	0.680	0.680	0.720	-	-	0	0	-	0.664	0.664	0.703	-	-	0	-	0.00%
2021-12-24	0	0.680	0.620	0.700	0.680	0.680	2,000	1,360	0.6800	0.664	0.605	0.684	0.664	0.664	2,048	0.6641	7.94%
2021-12-23	0	0.630	0.630	0.740	0.630	0.630	2,000	1,260	0.6300	0.615	0.615	0.723	0.615	0.615	2,048	0.6152	-7.35%
2021-12-22	0	0.680	0.620	0.700	-	-	0	0	-	0.664	0.605	0.684	-	-	0	-	0.00%
2021-12-21	0	0.680	0.620	0.700	0.680	0.680	10,000	6,800	0.6800	0.664	0.605	0.684	0.664	0.664	10,240	0.6641	4.62%
2021-12-20	0	0.650	0.610	0.700	0.650	0.700	54,000	36,300	0.6722	0.635	0.596	0.684	0.635	0.684	55,296	0.6565	-7.14%
2021-12-17	0	0.700	0.680	0.700	0.510	0.700	28,000	18,560	0.6629	0.684	0.664	0.684	0.498	0.684	28,672	0.6473	4.48%
2021-12-16	0	0.670	0.650	0.740	0.670	0.740	86,000	59,660	0.6937	0.654	0.635	0.723	0.654	0.723	88,064	0.6775	-9.46%
2021-12-15	0	0.740	0.660	0.740	-	-	24,000	17,520	0.7300	0.723	0.645	0.723	-	-	24,576	0.7129	0.00%
2021-12-14	0	0.740	0.660	0.740	0.740	0.750	10,000	7,420	0.7420	0.723	0.645	0.723	0.723	0.732	10,240	0.7246	4.23%
2021-12-13	0	0.710	0.650	0.710	-	-	0	0	-	0.693	0.635	0.693	-	-	0	-	0.00%
2021-12-10	0	0.710	0.600	0.710	-	-	0	0	-	0.693	0.586	0.693	-	-	0	-	0.00%
2021-12-09	0	0.710	0.630	0.710	-	-	0	0	-	0.693	0.615	0.693	-	-	0	-	-1.39%
2021-12-08	0	0.720	0.660	0.730	0.650	0.730	202,000	132,760	0.6572	0.703	0.645	0.713	0.635	0.713	206,848	0.6418	5.88%
2021-12-07	0	0.680	0.650	0.680	0.670	0.690	154,000	104,720	0.6800	0.664	0.635	0.664	0.654	0.674	157,696	0.6641	0.00%
2021-12-06	0	0.680	0.680	0.690	0.680	0.690	52,000	35,480	0.6823	0.664	0.664	0.674	0.664	0.674	53,248	0.6663	4.62%
2021-12-03	0	0.650	0.650	0.730	0.650	0.730	42,000	28,380	0.6757	0.635	0.635	0.713	0.635	0.713	43,008	0.6599	-12.16%
2021-12-02	0	0.740	0.700	0.740	0.680	0.750	64,000	43,980	0.6872	0.723	0.684	0.723	0.664	0.732	65,536	0.6711	8.82%
2021-12-01	0	0.680	0.600	0.700	0.680	0.720	54,000	37,380	0.6922	0.664	0.586	0.684	0.664	0.703	55,296	0.6760	4.62%
2021-11-30	0	0.650	0.580	0.750	-	-	0	0	-	0.635	0.566	0.732	-	-	0	-	0.00%
2021-11-29	0	0.650	0.610	0.660	0.650	0.670	198,000	130,700	0.6601	0.635	0.596	0.645	0.635	0.654	202,752	0.6446	0.00%
2021-11-26	0	0.650	0.650	0.750	-	-	0	0	-	0.635	0.635	0.732	-	-	0	-	0.00%
2021-11-25	0	0.650	0.650	0.760	0.650	0.650	1,620,000	1,053,000	0.6500	0.635	0.635	0.742	0.635	0.635	1,658,880	0.6348	0.00%
2021-11-24	0	0.650	0.560	0.650	0.650	0.750	522,000	339,500	0.6504	0.635	0.547	0.635	0.635	0.732	534,528	0.6351	0.00%
2021-11-23	0	0.650	0.600	0.750	0.610	0.650	2,012,000	1,304,240	0.6482	0.635	0.586	0.732	0.596	0.635	2,060,288	0.6330	1.56%
2021-11-22	0	0.640	0.640	0.750	0.640	0.650	2,564,000	1,665,020	0.6494	0.625	0.625	0.732	0.625	0.635	2,625,536	0.6342	-1.54%
2021-11-19	0	0.650	0.650	0.750	0.650	0.660	2,536,000	1,649,160	0.6503	0.635	0.635	0.732	0.635	0.645	2,596,864	0.6351	-13.33%
2021-11-18	0	0.750	0.700	0.750	0.750	0.750	36,000	27,000	0.7500	0.732	0.684	0.732	0.732	0.732	36,864	0.7324	-1.32%
2021-11-17	0	0.760	0.760	0.790	0.700	0.700	16,000	11,300	0.7063	0.742	0.742	0.771	0.684	0.684	16,384	0.6897	8.57%
2021-11-16	0	0.700	0.640	0.700	0.700	0.700	20,000	14,000	0.7000	0.684	0.625	0.684	0.684	0.684	20,480	0.6836	0.00%
2021-11-15	0	0.700	0.700	0.730	0.730	0.730	14,000	10,140	0.7243	0.684	0.684	0.713	0.713	0.713	14,336	0.7073	2.94%
2021-11-12	0	0.680	0.680	0.720	-	-	12,000	7,920	0.6600	0.664	0.664	0.703	-	-	12,288	0.6445	4.62%
2021-11-11	0	0.650	0.650	0.710	0.610	0.630	92,000	56,920	0.6187	0.635	0.635	0.693	0.596	0.615	94,208	0.6042	6.56%
2021-11-10	0	0.610	0.610	0.710	-	-	0	0	-	0.596	0.596	0.693	-	-	0	-	1.67%
2021-11-09	0	0.600	0.600	0.700	-	-	0	0	-	0.586	0.586	0.684	-	-	0	-	0.00%
2021-11-08	0	0.600	0.600	0.710	-	-	0	0	-	0.586	0.586	0.693	-	-	0	-	0.00%
2021-11-05	0	0.600	0.590	0.800	0.590	0.700	110,000	75,420	0.6856	0.586	0.576	0.781	0.576	0.684	112,640	0.6696	3.45%
2021-11-04	0	0.580	0.580	0.700	0.580	0.580	10,000	5,800	0.5800	0.566	0.566	0.684	0.566	0.566	10,240	0.5664	0.00%
2021-11-03	0	0.580	0.580	0.680	0.580	0.580	8,000	4,640	0.5800	0.566	0.566	0.664	0.566	0.566	8,192	0.5664	1.75%
2021-11-02	0	0.570	0.570	0.660	-	-	0	0	-	0.557	0.557	0.645	-	-	0	-	3.64%
2021-11-01	0	0.550	0.540	0.690	-	-	0	0	-	0.537	0.527	0.674	-	-	0	-	0.00%
2021-10-29	0	0.550	0.540	0.690	-	-	0	0	-	0.537	0.527	0.674	-	-	0	-	0.00%
2021-10-28	0	0.550	0.550	0.690	-	-	0	0	-	0.537	0.537	0.674	-	-	0	-	1.85%
2021-10-27	0	0.540	0.540	0.660	-	-	0	0	-	0.527	0.527	0.645	-	-	0	-	0.00%
2021-10-26	0	0.540	0.540	0.650	0.540	0.550	80,000	43,500	0.5438	0.527	0.527	0.635	0.527	0.537	81,920	0.5310	3.85%
2021-10-25	0	0.520	0.520	0.560	0.500	0.560	70,000	38,600	0.5514	0.508	0.508	0.547	0.488	0.547	71,680	0.5385	-7.14%
2021-10-22	0	0.560	0.560	0.640	0.560	0.570	150,000	84,500	0.5633	0.547	0.547	0.625	0.547	0.557	153,600	0.5501	0.00%
2021-10-21	0	0.560	0.550	0.660	0.560	0.570	100,000	56,500	0.5650	0.547	0.537	0.645	0.547	0.557	102,400	0.5518	-1.75%
2021-10-20	0	0.570	0.570	0.660	0.570	0.570	30,000	17,100	0.5700	0.557	0.557	0.645	0.557	0.557	30,720	0.5566	1.79%
2021-10-19	0	0.560	0.560	0.660	-	-	0	0	-	0.547	0.547	0.645	-	-	0	-	0.00%
2021-10-18	0	0.560	0.550	0.660	0.560	0.570	130,000	73,300	0.5638	0.547	0.537	0.645	0.547	0.557	133,120	0.5506	-1.75%
2021-10-15	0	0.570	0.570	0.650	-	-	0	0	-	0.557	0.557	0.635	-	-	0	-	1.79%
2021-10-12	0	0.560	0.560	0.660	-	-	0	0	-	0.547	0.547	0.645	-	-	0	-	0.00%
2021-10-11	0	0.560	0.550	0.660	0.560	0.570	80,000	45,300	0.5663	0.547	0.537	0.645	0.547	0.557	81,920	0.5530	-1.75%
2021-10-08	0	0.570	0.500	0.660	-	-	0	0	-	0.557	0.488	0.645	-	-	0	-	0.00%
2021-10-07	0	0.570	0.560	0.660	0.570	0.580	52,000	29,860	0.5742	0.557	0.547	0.645	0.557	0.566	53,248	0.5608	0.00%
2021-10-06	0	0.570	0.550	0.660	-	-	0	0	-	0.557	0.537	0.645	-	-	0	-	0.00%
2021-10-05	0	0.570	0.560	0.660	0.550	0.580	222,000	125,100	0.5635	0.557	0.547	0.645	0.537	0.566	227,328	0.5503	-12.31%
2021-10-04	0	0.650	0.650	0.660	0.570	0.570	2,996,000	1,707,720	0.5700	0.635	0.635	0.645	0.557	0.557	3,067,904	0.5566	3.17%
2021-09-30	0	0.630	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	0.615	0.615	0.635	0.635	0.635	2,048	0.6348	16.67%
2021-09-29	0	0.540	0.520	0.620	-	-	0	0	-	0.527	0.508	0.605	-	-	0	-	0.00%
2021-09-28	0	0.540	0.540	0.600	-	-	50,000	27,000	0.5400	0.527	0.527	0.586	-	-	51,200	0.5273	0.00%
2021-09-27	0	0.540	0.520	0.660	-	-	100,000	54,000	0.5400	0.527	0.508	0.645	-	-	102,400	0.5273	0.00%
2021-09-24	0	0.540	0.530	0.660	-	-	0	0	-	0.527	0.518	0.645	-	-	0	-	0.00%
2021-09-23	0	0.540	0.540	0.660	0.540	0.540	206,000	111,240	0.5400	0.527	0.527	0.645	0.527	0.527	210,944	0.5273	-1.82%
2021-09-21	0	0.550	0.540	0.650	0.550	0.550	60,000	33,000	0.5500	0.537	0.527	0.635	0.537	0.537	61,440	0.5371	0.00%
2021-09-20	0	0.550	0.510	0.660	-	-	100,000	60,000	0.6000	0.537	0.498	0.645	-	-	102,400	0.5859	0.00%
2021-09-17	0	0.550	0.530	0.660	-	-	0	0	-	0.537	0.518	0.645	-	-	0	-	0.00%
2021-09-16	0	0.550	0.530	0.660	-	-	0	0	-	0.537	0.518	0.645	-	-	0	-	0.00%
2021-09-15	0	0.550	0.410	0.550	-	-	0	0	-	0.537	0.400	0.537	-	-	0	-	-1.79%
2021-09-14	0	0.560	0.560	0.660	0.560	0.560	160,000	89,600	0.5600	0.547	0.547	0.645	0.547	0.547	163,840	0.5469	0.00%
2021-09-13	0	0.560	0.560	0.660	-	-	0	0	-	0.547	0.547	0.645	-	-	0	-	0.00%
2021-09-10	0	0.560	0.550	0.580	0.560	0.560	42,000	23,520	0.5600	0.547	0.537	0.566	0.547	0.547	43,008	0.5469	0.00%
2021-09-09	0	0.560	0.550	0.580	0.560	0.560	2,058,000	1,152,480	0.5600	0.547	0.537	0.566	0.547	0.547	2,107,392	0.5469	1.82%
2021-09-08	0	0.550	0.550	0.580	0.550	0.560	18,000	9,920	0.5511	0.537	0.537	0.566	0.537	0.547	18,432	0.5382	0.00%
2021-09-07	0	0.550	0.550	0.560	-	-	0	0	-	0.537	0.537	0.547	-	-	0	-	0.00%
2021-09-06	0	0.550	0.405	0.580	0.550	0.550	100,000	55,000	0.5500	0.537	0.396	0.566	0.537	0.537	102,400	0.5371	0.00%
2021-09-03	0	0.550	0.540	0.580	0.550	0.580	5,048,000	2,922,660	0.5790	0.537	0.527	0.566	0.537	0.566	5,169,152	0.5654	-1.79%
2021-09-02	0	0.560	0.550	0.590	0.560	0.560	50,000	28,000	0.5600	0.547	0.537	0.576	0.547	0.547	51,200	0.5469	0.00%
2021-09-01	0	0.560	0.500	0.600	0.550	0.600	274,000	153,700	0.5609	0.547	0.488	0.586	0.537	0.586	280,576	0.5478	-6.67%
2021-08-31	0	0.600	0.550	0.660	-	-	0	0	-	0.586	0.537	0.645	-	-	0	-	0.00%
2021-08-30	0	0.600	0.550	0.600	-	-	0	0	-	0.586	0.537	0.586	-	-	0	-	0.00%
2021-08-27	0	0.600	0.550	0.600	0.600	0.600	6,000	3,600	0.6000	0.586	0.537	0.586	0.586	0.586	6,144	0.5859	0.00%
2021-08-26	0	0.600	0.550	0.600	-	-	0	0	-	0.586	0.537	0.586	-	-	0	-	0.00%
2021-08-25	0	0.600	0.550	0.600	0.600	0.600	154,000	92,520	0.6008	0.586	0.537	0.586	0.586	0.586	157,696	0.5867	0.00%
2021-08-24	0	0.600	0.550	0.600	0.600	0.600	156,000	93,600	0.6000	0.586	0.537	0.586	0.586	0.586	159,744	0.5859	0.00%
2021-08-23	0	0.600	0.500	0.600	0.600	0.600	8,000	4,800	0.6000	0.586	0.488	0.586	0.586	0.586	8,192	0.5859	0.00%
2021-08-20	0	0.600	0.520	0.600	0.600	0.600	14,000	8,400	0.6000	0.586	0.508	0.586	0.586	0.586	14,336	0.5859	-9.09%
2021-08-19	0	0.660	0.500	0.660	0.600	0.660	52,000	31,320	0.6023	0.645	0.488	0.645	0.586	0.645	53,248	0.5882	10.00%
2021-08-18	0	0.600	0.530	0.650	-	-	0	0	-	0.586	0.518	0.635	-	-	0	-	0.00%
2021-08-17	0	0.600	0.500	0.600	0.600	0.640	288,000	180,940	0.6283	0.586	0.488	0.586	0.586	0.625	294,912	0.6135	0.00%
2021-08-16	0	0.600	0.580	0.600	-	-	0	0	-	0.586	0.566	0.586	-	-	0	-	0.00%
2021-08-13	0	0.600	0.520	0.600	-	-	0	0	-	0.586	0.508	0.586	-	-	0	-	0.00%
2021-08-12	0	0.600	0.500	0.600	-	-	0	0	-	0.586	0.488	0.586	-	-	0	-	0.00%
2021-08-11	0	0.600	-	0.600	-	-	0	0	-	0.586	-	0.586	-	-	0	-	0.00%
2021-08-10	0	0.600	0.500	0.600	0.600	0.600	230,000	138,000	0.6000	0.586	0.488	0.586	0.586	0.586	235,520	0.5859	0.00%
2021-08-09	0	0.600	-	0.600	0.600	0.600	1,190,000	714,000	0.6000	0.586	-	0.586	0.586	0.586	1,218,560	0.5859	0.00%
2021-08-06	0	0.600	0.510	0.620	-	-	0	0	-	0.586	0.498	0.605	-	-	0	-	0.00%
2021-08-05	0	0.600	0.530	0.610	-	-	0	0	-	0.586	0.518	0.596	-	-	0	-	0.00%
2021-08-04	0	0.600	0.590	0.600	0.600	0.660	8,794,000	5,310,780	0.6039	0.586	0.576	0.586	0.586	0.645	9,005,056	0.5898	-7.69%
2021-08-03	0	0.650	0.550	0.650	-	-	0	0	-	0.635	0.537	0.635	-	-	0	-	0.00%
2021-08-02	0	0.650	0.500	0.650	0.650	0.650	44,000	28,600	0.6500	0.635	0.488	0.635	0.635	0.635	45,056	0.6348	0.00%
2021-07-30	0	0.650	0.600	0.650	-	-	0	0	-	0.635	0.586	0.635	-	-	0	-	0.00%
2021-07-29	0	0.650	0.600	0.650	-	-	0	0	-	0.635	0.586	0.635	-	-	0	-	-1.52%
2021-07-28	0	0.660	0.600	0.660	-	-	0	0	-	0.645	0.586	0.645	-	-	0	-	0.00%
2021-07-27	0	0.660	0.650	0.660	0.660	0.660	10,000	6,600	0.6600	0.645	0.635	0.645	0.645	0.645	10,240	0.6445	0.00%
2021-07-26	0	0.660	0.650	0.660	0.660	0.660	2,000	1,320	0.6600	0.645	0.635	0.645	0.645	0.645	2,048	0.6445	-2.94%
2021-07-23	0	0.680	0.660	0.680	0.690	0.690	300,000	207,000	0.6900	0.664	0.645	0.664	0.674	0.674	307,200	0.6738	4.62%
2021-07-22	0	0.650	0.650	0.680	-	-	6,000	3,900	0.6500	0.635	0.635	0.664	-	-	6,144	0.6348	0.00%
2021-07-21	0	0.650	0.650	0.680	0.650	0.650	170,000	110,500	0.6500	0.635	0.635	0.664	0.635	0.635	174,080	0.6348	0.00%
2021-07-20	0	0.650	0.530	0.650	-	-	0	0	-	0.635	0.518	0.635	-	-	0	-	-4.41%
2021-07-19	0	0.680	0.520	0.690	-	-	0	0	-	0.664	0.508	0.674	-	-	0	-	0.00%
2021-07-16	0	0.680	-	0.680	-	-	0	0	-	0.664	-	0.664	-	-	0	-	-1.45%
2021-07-15	0	0.690	0.650	0.690	0.690	0.690	90,000	62,100	0.6900	0.674	0.635	0.674	0.674	0.674	92,160	0.6738	-1.43%
2021-07-14	0	0.700	0.690	0.700	-	-	0	0	-	0.684	0.674	0.684	-	-	0	-	0.00%
2021-07-13	0	0.700	0.650	0.700	-	-	0	0	-	0.684	0.635	0.684	-	-	0	-	0.00%
2021-07-12	0	0.700	0.650	0.700	-	-	0	0	-	0.684	0.635	0.684	-	-	0	-	0.00%
2021-07-09	0	0.700	0.650	0.700	-	-	60,000	40,700	0.6783	0.684	0.635	0.684	-	-	61,440	0.6624	0.00%
2021-07-08	0	0.700	0.680	0.700	-	-	0	0	-	0.684	0.664	0.684	-	-	0	-	-1.41%
2021-07-07	0	0.710	0.680	0.710	-	-	0	0	-	0.693	0.664	0.693	-	-	0	-	0.00%
2021-07-06	0	0.710	0.680	0.710	-	-	0	0	-	0.693	0.664	0.693	-	-	0	-	0.00%
2021-07-05	0	0.710	0.680	0.710	0.710	0.800	4,000	3,020	0.7550	0.693	0.664	0.693	0.693	0.781	4,096	0.7373	0.00%
2021-07-02	0	0.710	0.680	0.720	0.710	0.730	6,734,000	4,786,340	0.7108	0.693	0.664	0.703	0.693	0.713	6,895,616	0.6941	0.00%
2021-06-30	0	0.710	0.650	0.720	0.700	0.710	40,000	28,360	0.7090	0.693	0.635	0.703	0.684	0.693	40,960	0.6924	4.41%
2021-06-29	0	0.680	0.540	0.710	-	-	0	0	-	0.664	0.527	0.693	-	-	0	-	0.00%
2021-06-28	0	0.680	0.680	0.710	0.650	0.650	30,000	19,500	0.6500	0.664	0.664	0.693	0.635	0.635	30,720	0.6348	-5.56%
2021-06-25	0	0.720	0.710	0.720	0.710	0.720	132,000	93,840	0.7109	0.703	0.693	0.703	0.693	0.703	135,168	0.6942	0.00%
2021-06-24	0	0.720	0.710	0.720	0.720	0.730	404,000	294,880	0.7299	0.703	0.693	0.703	0.703	0.713	413,696	0.7128	-4.00%
2021-06-23	0	0.750	0.720	0.750	0.750	0.750	256,000	192,000	0.7500	0.732	0.703	0.732	0.732	0.732	262,144	0.7324	-1.32%
2021-06-22	0	0.760	0.720	0.760	-	-	0	0	-	0.742	0.703	0.742	-	-	0	-	0.00%
2021-06-21	0	0.760	0.720	0.770	-	-	2,000	1,540	0.7700	0.742	0.703	0.752	-	-	2,048	0.7520	0.00%
2021-06-18	0	0.760	0.720	0.760	-	-	0	0	-	0.742	0.703	0.742	-	-	0	-	0.00%
2021-06-17	0	0.760	0.730	0.760	0.760	0.760	60,000	45,600	0.7600	0.742	0.713	0.742	0.742	0.742	61,440	0.7422	0.00%
2021-06-16	0	0.760	0.730	0.760	-	-	0	0	-	0.742	0.713	0.742	-	-	0	-	0.00%
2021-06-15	0	0.760	0.720	0.760	0.710	0.760	30,000	21,880	0.7293	0.742	0.703	0.742	0.693	0.742	30,720	0.7122	0.00%
2021-06-11	0	0.760	0.750	0.760	0.700	0.760	148,000	106,860	0.7220	0.742	0.732	0.742	0.684	0.742	151,552	0.7051	-1.30%
2021-06-10	0	0.770	0.730	0.770	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	0.00%
2021-06-09	0	0.770	0.730	0.840	0.770	0.770	500,000	385,000	0.7700	0.752	0.713	0.820	0.752	0.752	512,000	0.7520	0.00%
2021-06-08	0	0.770	0.750	0.770	-	-	0	0	-	0.752	0.732	0.752	-	-	0	-	-2.53%
2021-06-07	0	0.790	0.760	0.790	-	-	0	0	-	0.771	0.742	0.771	-	-	0	-	-1.25%
2021-06-04	0	0.800	0.800	0.830	-	-	10,000	7,680	0.7680	0.781	0.781	0.811	-	-	10,240	0.7500	5.26%
2021-06-03	0	0.760	0.740	0.760	0.780	0.780	500,000	390,000	0.7800	0.742	0.723	0.742	0.762	0.762	512,000	0.7617	0.00%
2021-06-02	0	0.760	0.740	0.760	0.780	0.780	10,000	7,800	0.7800	0.742	0.723	0.742	0.762	0.762	10,240	0.7617	0.00%
2021-06-01	0	0.760	0.760	0.770	0.740	0.790	86,000	64,460	0.7495	0.742	0.742	0.752	0.723	0.771	88,064	0.7320	-5.00%
2021-05-31	0	0.800	0.770	0.800	0.800	0.800	8,000	6,400	0.8000	0.781	0.752	0.781	0.781	0.781	8,192	0.7813	2.56%
2021-05-28	0	0.780	0.750	0.780	-	-	0	0	-	0.762	0.732	0.762	-	-	0	-	0.00%
2021-05-27	0	0.780	0.780	0.830	0.750	0.760	80,000	60,380	0.7548	0.762	0.762	0.811	0.732	0.742	81,920	0.7371	0.00%
2021-05-26	0	0.780	0.730	0.780	-	-	0	0	-	0.762	0.713	0.762	-	-	0	-	0.00%
2021-05-25	0	0.780	0.730	0.790	-	-	0	0	-	0.762	0.713	0.771	-	-	0	-	0.00%
2021-05-24	0	0.780	0.770	0.780	0.740	0.750	116,000	87,160	0.7514	0.762	0.752	0.762	0.723	0.732	118,784	0.7338	1.30%
2021-05-21	0	0.770	0.770	0.790	0.750	0.790	48,000	36,960	0.7700	0.752	0.752	0.771	0.732	0.771	49,152	0.7520	-1.28%
2021-05-20	0	0.780	0.780	0.790	0.750	0.840	80,000	63,000	0.7875	0.762	0.762	0.771	0.732	0.820	81,920	0.7690	-1.27%
2021-05-18	0	0.790	0.750	0.790	0.700	0.800	64,000	47,280	0.7388	0.771	0.732	0.771	0.684	0.781	65,536	0.7214	5.33%
2021-05-17	0	0.750	0.780	0.790	0.730	0.780	52,000	39,000	0.7500	0.732	0.762	0.771	0.713	0.762	53,248	0.7324	-5.06%
2021-05-14	0	0.790	0.750	0.790	0.790	0.800	38,000	30,040	0.7905	0.771	0.732	0.771	0.771	0.781	38,912	0.7720	-1.25%
2021-05-13	0	0.800	0.790	0.800	0.800	0.850	58,000	47,900	0.8259	0.781	0.771	0.781	0.781	0.830	59,392	0.8065	0.00%
2021-05-12	0	0.800	0.780	0.800	0.780	0.800	10,000	7,880	0.7880	0.781	0.762	0.781	0.762	0.781	10,240	0.7695	0.00%
2021-05-11	0	0.800	0.780	0.800	0.800	0.800	18,000	14,400	0.8000	0.781	0.762	0.781	0.781	0.781	18,432	0.7813	0.00%
2021-05-10	0	0.800	0.800	0.810	0.730	0.850	826,000	659,100	0.7979	0.781	0.781	0.791	0.713	0.830	845,824	0.7792	-5.88%
2021-05-07	0	0.850	0.800	0.850	0.800	0.850	16,000	12,900	0.8063	0.830	0.781	0.830	0.781	0.830	16,384	0.7874	4.94%
2021-05-06	0	0.810	0.800	0.870	0.800	0.860	214,000	173,420	0.8104	0.791	0.781	0.850	0.781	0.840	219,136	0.7914	-7.95%
2021-05-05	0	0.880	0.830	0.880	0.880	0.880	42,000	35,160	0.8371	0.859	0.811	0.859	0.859	0.859	43,008	0.8175	6.02%
2021-05-04	0	0.830	0.830	0.880	0.800	0.880	428,000	363,100	0.8484	0.811	0.811	0.859	0.781	0.859	438,272	0.8285	-5.68%
2021-05-03	0	0.880	0.860	0.900	0.850	0.880	34,000	29,060	0.8547	0.859	0.840	0.879	0.830	0.859	34,816	0.8347	0.00%
2021-04-30	0	0.880	0.850	0.880	0.860	0.900	28,000	24,960	0.8914	0.859	0.830	0.859	0.840	0.879	28,672	0.8705	-2.22%
2021-04-29	0	0.900	0.850	0.900	0.900	0.900	24,000	21,600	0.9000	0.879	0.830	0.879	0.879	0.879	24,576	0.8789	4.65%
2021-04-28	0	0.860	0.840	0.890	0.850	0.890	1,954,000	1,674,120	0.8568	0.840	0.820	0.869	0.830	0.869	2,000,896	0.8367	-3.37%
2021-04-27	0	0.890	0.830	0.890	0.840	0.890	1,008,000	847,120	0.8404	0.869	0.811	0.869	0.820	0.869	1,032,192	0.8207	0.00%
2021-04-26	0	0.890	0.830	0.890	0.840	0.890	1,026,000	862,140	0.8403	0.869	0.811	0.869	0.820	0.869	1,050,624	0.8206	2.30%
2021-04-23	0	0.870	0.860	0.870	0.840	0.870	4,624,000	3,987,200	0.8623	0.850	0.840	0.850	0.820	0.850	4,734,976	0.8421	-1.14%
2021-04-22	0	0.880	0.840	0.880	0.850	0.880	164,000	141,200	0.8610	0.859	0.820	0.859	0.830	0.859	167,936	0.8408	-2.22%
2021-04-21	0	0.900	0.870	0.900	-	-	0	0	-	0.879	0.850	0.879	-	-	0	-	0.00%
2021-04-20	0	0.900	0.870	0.900	-	-	0	0	-	0.879	0.850	0.879	-	-	0	-	0.00%
2021-04-19	0	0.900	0.870	0.900	-	-	0	0	-	0.879	0.850	0.879	-	-	0	-	0.00%
2021-04-16	0	0.900	0.870	0.900	0.900	0.900	22,000	19,800	0.9000	0.879	0.850	0.879	0.879	0.879	22,528	0.8789	0.00%
2021-04-15	0	0.900	0.860	0.900	0.900	0.910	172,000	154,820	0.9001	0.879	0.840	0.879	0.879	0.889	176,128	0.8790	1.12%
2021-04-14	0	0.890	0.870	0.890	0.900	0.900	1,704,000	1,499,600	0.8800	0.869	0.850	0.869	0.879	0.879	1,744,896	0.8594	-1.11%
2021-04-13	0	0.900	0.860	0.900	-	-	0	0	-	0.879	0.840	0.879	-	-	0	-	0.00%
2021-04-12	0	0.900	0.860	0.900	-	-	0	0	-	0.879	0.840	0.879	-	-	0	-	0.00%
2021-04-09	0	0.900	0.870	0.900	-	-	0	0	-	0.879	0.850	0.879	-	-	0	-	0.00%
2021-04-08	0	0.900	0.880	0.900	-	-	0	0	-	0.879	0.859	0.879	-	-	0	-	0.00%
2021-04-07	0	0.900	0.870	0.900	-	-	180,000	162,000	0.9000	0.879	0.850	0.879	-	-	184,320	0.8789	0.00%
2021-04-01	0	0.900	0.860	0.910	-	-	0	0	-	0.879	0.840	0.889	-	-	0	-	0.00%
2021-03-31	0	0.900	0.870	0.900	-	-	0	0	-	0.879	0.850	0.879	-	-	0	-	0.00%
2021-03-30	0	0.900	0.870	0.900	0.880	0.900	72,000	63,800	0.8861	0.879	0.850	0.879	0.859	0.879	73,728	0.8653	4.65%
2021-03-29	0	0.910	0.910	0.920	0.910	0.910	4,901,000	4,418,850	0.9016	0.840	0.840	0.849	0.840	0.840	5,310,404	0.8321	0.00%
2021-03-26	0	0.910	0.900	0.910	0.900	0.920	340,000	307,460	0.9043	0.840	0.831	0.840	0.831	0.849	368,402	0.8346	1.11%
2021-03-25	0	0.900	0.870	0.900	0.900	0.900	40,000	36,000	0.9000	0.831	0.803	0.831	0.831	0.831	43,341	0.8306	0.00%
2021-03-24	0	0.900	0.870	0.900	0.870	0.900	6,000	5,280	0.8800	0.831	0.803	0.831	0.803	0.831	6,501	0.8122	0.00%
2021-03-23	0	0.900	0.870	0.900	0.900	0.900	6,000	5,400	0.9000	0.831	0.803	0.831	0.831	0.831	6,501	0.8306	0.00%
2021-03-22	0	0.900	0.880	0.900	0.900	0.900	1,152,000	1,036,800	0.9000	0.831	0.812	0.831	0.831	0.831	1,248,232	0.8306	2.27%
2021-03-19	0	0.880	0.880	0.900	-	-	0	0	-	0.812	0.812	0.831	-	-	0	-	0.00%
2021-03-18	0	0.880	0.880	0.900	0.880	0.910	86,000	77,980	0.9067	0.812	0.812	0.831	0.812	0.840	93,184	0.8368	-2.22%
2021-03-17	0	0.900	0.870	0.900	-	-	50,000	45,000	0.9000	0.831	0.803	0.831	-	-	54,177	0.8306	0.00%
2021-03-16	0	0.900	0.900	0.910	0.900	0.900	1,338,000	1,204,200	0.9000	0.831	0.831	0.840	0.831	0.831	1,449,770	0.8306	0.00%
2021-03-15	0	0.900	0.880	0.900	0.900	0.910	142,000	128,020	0.9015	0.831	0.812	0.831	0.831	0.840	153,862	0.8320	0.00%
2021-03-12	0	0.900	0.830	0.900	-	-	30,000	26,400	0.8800	0.831	0.766	0.831	-	-	32,506	0.8122	0.00%
2021-03-11	0	0.900	0.820	0.900	0.900	0.900	124,000	111,060	0.8956	0.831	0.757	0.831	0.831	0.831	134,358	0.8266	1.12%
2021-03-10	0	0.890	0.830	0.890	0.880	0.900	104,000	92,540	0.8898	0.821	0.766	0.821	0.812	0.831	112,688	0.8212	-1.11%
2021-03-09	0	0.900	0.870	0.900	-	-	0	0	-	0.831	0.803	0.831	-	-	0	-	0.00%
2021-03-08	0	0.900	0.880	0.900	-	-	0	0	-	0.831	0.812	0.831	-	-	0	-	0.00%
2021-03-05	0	0.900	0.870	0.900	-	-	0	0	-	0.831	0.803	0.831	-	-	0	-	0.00%
2021-03-04	0	0.900	0.870	0.900	-	-	0	0	-	0.831	0.803	0.831	-	-	0	-	0.00%
2021-03-03	0	0.900	0.870	0.900	-	-	0	0	-	0.831	0.803	0.831	-	-	0	-	0.00%
2021-03-02	0	0.900	0.870	0.900	-	-	0	0	-	0.831	0.803	0.831	-	-	0	-	-1.10%
2021-03-01	0	0.910	0.870	0.910	-	-	0	0	-	0.840	0.803	0.840	-	-	0	-	0.00%
2021-02-26	0	0.910	0.880	0.910	0.880	0.910	52,000	45,820	0.8812	0.840	0.812	0.840	0.812	0.840	56,344	0.8132	3.41%
2021-02-25	0	0.880	0.830	0.880	0.880	0.880	34,000	29,920	0.8800	0.812	0.766	0.812	0.812	0.812	36,840	0.8122	0.00%
2021-02-24	0	0.880	0.840	0.880	-	-	0	0	-	0.812	0.775	0.812	-	-	0	-	0.00%
2021-02-23	0	0.880	0.860	0.880	0.880	0.900	304,000	272,560	0.8966	0.812	0.794	0.812	0.812	0.831	329,395	0.8275	0.00%
2021-02-22	0	0.880	0.830	0.910	-	-	0	0	-	0.812	0.766	0.840	-	-	0	-	0.00%
2021-02-19	0	0.880	0.880	0.900	0.870	0.880	200,000	175,500	0.8775	0.812	0.812	0.831	0.803	0.812	216,707	0.8098	-3.30%
2021-02-18	0	0.910	0.880	0.910	0.880	0.910	204,000	179,640	0.8806	0.840	0.812	0.840	0.812	0.840	221,041	0.8127	1.11%
2021-02-17	0	0.900	0.880	0.910	0.900	0.920	282,000	255,900	0.9074	0.831	0.812	0.840	0.831	0.849	305,557	0.8375	1.12%
2021-02-16	0	0.890	0.890	0.910	0.880	0.890	428,000	376,920	0.8807	0.821	0.821	0.840	0.812	0.821	463,753	0.8128	0.00%
2021-02-11	0	0.890	0.870	0.890	-	-	0	0	-	0.821	0.803	0.821	-	-	0	-	0.00%
2021-02-10	0	0.890	0.870	0.900	-	-	0	0	-	0.821	0.803	0.831	-	-	0	-	0.00%
2021-02-09	0	0.890	0.800	0.890	0.880	0.900	198,000	176,600	0.8919	0.821	0.738	0.821	0.812	0.831	214,540	0.8232	-1.11%
2021-02-08	0	0.900	0.820	0.900	0.890	0.900	2,204,000	1,983,560	0.9000	0.831	0.757	0.831	0.821	0.831	2,388,111	0.8306	-1.10%
2021-02-05	0	0.910	0.880	0.910	0.900	0.910	50,000	45,480	0.9096	0.840	0.812	0.840	0.831	0.840	54,177	0.8395	0.00%
2021-02-04	0	0.910	0.850	0.910	0.910	0.920	122,000	111,480	0.9138	0.840	0.784	0.840	0.840	0.849	132,191	0.8433	0.00%
2021-02-03	0	0.910	0.800	0.910	0.910	0.910	104,000	94,640	0.9100	0.840	0.738	0.840	0.840	0.840	112,688	0.8398	0.00%
2021-02-02	0	0.910	0.860	0.910	0.910	0.910	100,000	91,000	0.9100	0.840	0.794	0.840	0.840	0.840	108,353	0.8398	0.00%
2021-02-01	0	0.910	0.820	0.910	-	-	0	0	-	0.840	0.757	0.840	-	-	0	-	0.00%
2021-01-29	0	0.910	0.770	0.910	-	-	0	0	-	0.840	0.711	0.840	-	-	0	-	0.00%
2021-01-28	0	0.910	-	0.910	0.910	0.910	74,000	67,340	0.9100	0.840	-	0.840	0.840	0.840	80,182	0.8398	0.00%
2021-01-27	0	0.910	0.780	0.910	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	0.00%
2021-01-26	0	0.910	0.800	0.910	-	-	0	0	-	0.840	0.738	0.840	-	-	0	-	0.00%
2021-01-25	0	0.910	0.800	0.910	-	-	0	0	-	0.840	0.738	0.840	-	-	0	-	0.00%
2021-01-22	0	0.910	0.800	0.910	-	-	0	0	-	0.840	0.738	0.840	-	-	0	-	0.00%
2021-01-21	0	0.910	0.800	0.910	-	-	0	0	-	0.840	0.738	0.840	-	-	0	-	0.00%
2021-01-20	0	0.910	0.800	0.910	-	-	0	0	-	0.840	0.738	0.840	-	-	0	-	0.00%
2021-01-19	0	0.910	0.800	0.930	0.910	0.910	20,000	18,200	0.9100	0.840	0.738	0.858	0.840	0.840	21,671	0.8398	3.41%
2021-01-18	0	0.880	0.800	0.930	-	-	0	0	-	0.812	0.738	0.858	-	-	0	-	0.00%
2021-01-15	0	0.880	0.800	0.920	-	-	0	0	-	0.812	0.738	0.849	-	-	0	-	0.00%
2021-01-14	0	0.880	0.880	0.890	-	-	0	0	-	0.812	0.812	0.821	-	-	0	-	6.02%
2021-01-13	0	0.830	0.800	0.900	0.690	0.830	4,000	3,040	0.7600	0.766	0.738	0.831	0.637	0.766	4,334	0.7014	-7.78%
2021-01-12	0	0.900	0.650	0.900	-	-	0	0	-	0.831	0.600	0.831	-	-	0	-	0.00%
2021-01-11	0	0.900	0.650	0.900	-	-	0	0	-	0.831	0.600	0.831	-	-	0	-	0.00%
2021-01-08	0	0.900	0.650	0.940	-	-	0	0	-	0.831	0.600	0.868	-	-	0	-	0.00%
2021-01-07	0	0.900	0.650	0.940	-	-	0	0	-	0.831	0.600	0.868	-	-	0	-	0.00%
2021-01-06	0	0.900	0.650	0.930	-	-	0	0	-	0.831	0.600	0.858	-	-	0	-	0.00%
2021-01-05	0	0.900	-	0.940	-	-	0	0	-	0.831	-	0.868	-	-	0	-	0.00%
2021-01-04	0	0.900	-	0.930	-	-	0	0	-	0.831	-	0.858	-	-	0	-	0.00%
2020-12-31	0	0.900	0.710	0.940	-	-	0	0	-	0.831	0.655	0.868	-	-	0	-	0.00%
2020-12-30	0	0.900	0.850	0.940	-	-	0	0	-	0.831	0.784	0.868	-	-	0	-	0.00%
2020-12-29	0	0.900	0.800	0.900	-	-	0	0	-	0.831	0.738	0.831	-	-	0	-	0.00%
2020-12-28	0	0.900	0.750	0.940	0.900	0.900	16,000	14,400	0.9000	0.831	0.692	0.868	0.831	0.831	17,337	0.8306	-3.23%
2020-12-24	0	0.930	0.730	0.940	-	-	0	0	-	0.858	0.674	0.868	-	-	0	-	0.00%
2020-12-23	0	0.930	0.890	0.930	0.900	0.930	60,000	54,300	0.9050	0.858	0.821	0.858	0.831	0.858	65,012	0.8352	3.33%
2020-12-22	0	0.900	0.900	0.940	0.900	0.900	10,000	9,000	0.9000	0.831	0.831	0.868	0.831	0.831	10,835	0.8306	0.00%
2020-12-21	0	0.900	0.900	0.940	0.900	0.900	4,000	3,600	0.9000	0.831	0.831	0.868	0.831	0.831	4,334	0.8306	0.00%
2020-12-18	0	0.900	0.900	0.950	-	-	0	0	-	0.831	0.831	0.877	-	-	0	-	0.00%
2020-12-17	0	0.900	0.900	0.950	-	-	0	0	-	0.831	0.831	0.877	-	-	0	-	0.00%
2020-12-16	0	0.900	0.880	0.950	0.840	0.900	222,000	194,280	0.8751	0.831	0.812	0.877	0.775	0.831	240,545	0.8077	-5.26%
2020-12-15	0	0.950	0.900	0.950	0.950	0.950	20,000	19,000	0.9500	0.877	0.831	0.877	0.877	0.877	21,671	0.8768	0.00%
2020-12-14	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	-1.04%
2020-12-11	0	0.960	0.900	0.970	0.960	0.960	122,000	117,120	0.9600	0.886	0.831	0.895	0.886	0.886	132,191	0.8860	7.87%
2020-12-10	0	0.890	0.890	0.970	0.890	0.900	122,000	109,780	0.8998	0.821	0.821	0.895	0.821	0.831	132,191	0.8305	-1.11%
2020-12-09	0	0.900	0.900	0.970	-	-	0	0	-	0.831	0.831	0.895	-	-	0	-	0.00%
2020-12-08	0	0.900	0.900	0.970	0.900	0.910	60,000	54,020	0.9003	0.831	0.831	0.895	0.831	0.840	65,012	0.8309	-5.26%
2020-12-07	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-12-04	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-12-03	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-12-02	0	0.950	0.900	0.960	-	-	0	0	-	0.877	0.831	0.886	-	-	0	-	0.00%
2020-12-01	0	0.950	0.900	0.970	-	-	0	0	-	0.877	0.831	0.895	-	-	0	-	0.00%
2020-11-30	0	0.950	0.910	0.980	-	-	4,000,000	3,880,000	0.9700	0.877	0.840	0.904	-	-	4,334,140	0.8952	0.00%
2020-11-27	0	0.950	0.900	0.950	0.950	0.980	122,000	115,960	0.9505	0.877	0.831	0.877	0.877	0.904	132,191	0.8772	-2.06%
2020-11-26	0	0.970	0.890	0.970	0.970	0.970	9,590,000	9,589,700	1.0000	0.895	0.821	0.895	0.895	0.895	10,391,100	0.9229	3.19%
2020-11-25	0	0.940	0.900	0.960	-	-	0	0	-	0.868	0.831	0.886	-	-	0	-	0.00%
2020-11-24	0	0.940	0.900	0.980	-	-	0	0	-	0.868	0.831	0.904	-	-	0	-	0.00%
2020-11-23	0	0.940	0.900	0.980	-	-	0	0	-	0.868	0.831	0.904	-	-	0	-	0.00%
2020-11-20	0	0.940	0.900	0.940	-	-	0	0	-	0.868	0.831	0.868	-	-	0	-	0.00%
2020-11-19	0	0.940	0.900	0.940	-	-	0	0	-	0.868	0.831	0.868	-	-	0	-	0.00%
2020-11-18	0	0.940	0.900	0.940	-	-	0	0	-	0.868	0.831	0.868	-	-	0	-	0.00%
2020-11-17	0	0.940	0.900	0.940	0.940	0.940	150,000	141,000	0.9400	0.868	0.831	0.868	0.868	0.868	162,530	0.8675	-1.05%
2020-11-16	0	0.950	0.900	0.950	0.950	0.950	58,000	55,100	0.9500	0.877	0.831	0.877	0.877	0.877	62,845	0.8768	-3.06%
2020-11-13	0	0.980	0.980	0.990	0.980	0.980	2,000	1,960	0.9800	0.904	0.904	0.914	0.904	0.904	2,167	0.9044	0.00%
2020-11-12	0	0.980	0.900	0.990	-	-	0	0	-	0.904	0.831	0.914	-	-	0	-	0.00%
2020-11-11	0	0.980	0.900	0.990	-	-	0	0	-	0.904	0.831	0.914	-	-	0	-	0.00%
2020-11-10	0	0.980	0.900	0.980	0.900	0.980	18,000	16,400	0.9111	0.904	0.831	0.904	0.831	0.904	19,504	0.8409	0.00%
2020-11-09	0	0.980	0.910	0.980	0.980	0.980	2,730,000	2,729,400	0.9998	0.904	0.840	0.904	0.904	0.904	2,958,050	0.9227	-1.01%
2020-11-06	0	0.990	0.900	0.990	0.980	1.100	1,892,000	2,050,860	1.0840	0.914	0.831	0.914	0.904	1.015	2,050,048	1.0004	2.06%
2020-11-05	0	0.970	0.920	0.970	0.890	0.970	48,000	43,680	0.9100	0.895	0.849	0.895	0.821	0.895	52,010	0.8398	3.19%
2020-11-04	0	0.940	0.870	0.970	-	-	0	0	-	0.868	0.803	0.895	-	-	0	-	0.00%
2020-11-03	0	0.940	0.970	0.980	0.860	0.950	666,000	569,300	0.8548	0.868	0.895	0.904	0.794	0.877	721,634	0.7889	5.62%
2020-11-02	0	0.890	0.810	0.980	0.890	0.890	254,000	217,760	0.8573	0.821	0.748	0.904	0.821	0.821	275,218	0.7912	1.14%
2020-10-30	0	0.880	0.880	0.980	0.650	0.890	206,000	165,260	0.8022	0.812	0.812	0.904	0.600	0.821	223,208	0.7404	-2.22%
2020-10-29	0	0.900	0.900	0.980	0.890	0.900	8,000	7,140	0.8925	0.831	0.831	0.904	0.821	0.831	8,668	0.8237	-7.22%
2020-10-28	0	0.970	0.890	0.970	-	-	0	0	-	0.895	0.821	0.895	-	-	0	-	-1.02%
2020-10-27	0	0.980	0.880	0.980	-	-	0	0	-	0.904	0.812	0.904	-	-	0	-	0.00%
2020-10-23	0	0.980	0.880	0.980	-	-	0	0	-	0.904	0.812	0.904	-	-	0	-	0.00%
2020-10-22	0	0.980	0.900	0.980	-	-	1,200,000	1,200,000	1.0000	0.904	0.831	0.904	-	-	1,300,242	0.9229	-1.01%
2020-10-21	0	0.990	0.850	0.990	0.990	0.990	3,400,000	3,399,000	0.9997	0.914	0.784	0.914	0.914	0.914	3,684,019	0.9226	1.02%
2020-10-20	0	0.980	0.810	0.990	-	-	0	0	-	0.904	0.748	0.914	-	-	0	-	0.00%
2020-10-19	0	0.980	0.850	0.980	-	-	0	0	-	0.904	0.784	0.904	-	-	0	-	-1.01%
2020-10-16	0	0.990	0.910	0.990	0.980	0.990	34,000	33,640	0.9894	0.914	0.840	0.914	0.904	0.914	36,840	0.9131	-1.00%
2020-10-15	0	1.000	0.880	1.000	0.930	1.000	232,000	229,260	0.9882	0.923	0.812	0.923	0.858	0.923	251,380	0.9120	2.04%
2020-10-14	0	0.980	0.950	0.980	-	-	0	0	-	0.904	0.877	0.904	-	-	0	-	0.00%
2020-10-12	0	0.980	0.950	0.980	-	-	0	0	-	0.904	0.877	0.904	-	-	0	-	-2.00%
2020-10-09	0	1.000	0.880	1.000	1.000	1.000	32,000	32,000	1.0000	0.923	0.812	0.923	0.923	0.923	34,673	0.9229	-3.85%
2020-10-08	0	1.040	1.040	1.060	1.000	1.000	3,350,000	3,350,000	1.0000	0.960	0.960	0.978	0.923	0.923	3,629,842	0.9229	0.97%
2020-10-07	0	1.030	1.000	1.040	1.030	1.100	5,218,000	5,730,200	1.0982	0.951	0.923	0.960	0.951	1.015	5,653,885	1.0135	-3.74%
2020-10-06	0	1.070	1.010	1.050	0.930	1.100	4,278,000	4,269,740	0.9981	0.988	0.932	0.969	0.858	1.015	4,635,362	0.9211	15.05%
2020-10-05	0	0.930	0.900	0.930	0.910	0.930	400,000	368,000	0.9200	0.858	0.831	0.858	0.840	0.858	433,414	0.8491	2.20%
2020-09-30	0	0.910	0.900	0.910	-	-	0	0	-	0.840	0.831	0.840	-	-	0	-	0.00%
2020-09-29	0	0.910	0.900	0.910	-	-	0	0	-	0.840	0.831	0.840	-	-	0	-	0.00%
2020-09-28	0	0.910	0.900	0.910	-	-	0	0	-	0.840	0.831	0.840	-	-	0	-	0.00%
2020-09-25	0	0.910	0.900	0.910	-	-	0	0	-	0.840	0.831	0.840	-	-	0	-	0.00%
2020-09-24	0	0.910	0.700	0.910	0.910	0.910	50,000	45,500	0.9100	0.840	0.646	0.840	0.840	0.840	54,177	0.8398	0.00%
2020-09-23	0	0.910	0.250	0.910	0.910	0.910	100,000	91,000	0.9100	0.840	0.231	0.840	0.840	0.840	108,353	0.8398	1.11%
2020-09-22	0	0.900	0.720	0.910	-	-	0	0	-	0.831	0.664	0.840	-	-	0	-	0.00%
2020-09-21	0	0.900	0.810	0.910	0.900	0.900	50,000	45,000	0.9000	0.831	0.748	0.840	0.831	0.831	54,177	0.8306	0.00%
2020-09-18	0	0.900	0.900	0.930	0.900	0.900	26,000	23,400	0.9000	0.831	0.831	0.858	0.831	0.831	28,172	0.8306	0.00%
2020-09-17	0	0.900	0.900	0.930	0.900	0.900	50,000	45,000	0.9000	0.831	0.831	0.858	0.831	0.831	54,177	0.8306	-1.10%
2020-09-16	0	0.910	0.900	0.930	-	-	0	0	-	0.840	0.831	0.858	-	-	0	-	0.00%
2020-09-15	0	0.910	0.900	0.930	-	-	0	0	-	0.840	0.831	0.858	-	-	0	-	0.00%
2020-09-14	0	0.910	0.900	0.930	-	-	0	0	-	0.840	0.831	0.858	-	-	0	-	0.00%
2020-09-11	0	0.910	0.910	0.930	-	-	0	0	-	0.840	0.840	0.858	-	-	0	-	1.11%
2020-09-10	0	0.900	0.900	0.930	-	-	0	0	-	0.831	0.831	0.858	-	-	0	-	0.00%
2020-09-09	0	0.900	0.900	0.930	0.900	0.900	54,000	48,600	0.9000	0.831	0.831	0.858	0.831	0.831	58,511	0.8306	-2.17%
2020-09-08	0	0.920	0.850	0.920	0.900	0.920	84,000	76,880	0.9152	0.849	0.784	0.849	0.831	0.849	91,017	0.8447	0.00%
2020-09-07	0	0.920	0.920	0.930	0.920	0.920	50,000	45,400	0.9080	0.849	0.849	0.858	0.849	0.849	54,177	0.8380	0.00%
2020-09-04	0	0.920	0.920	0.940	0.900	0.920	112,000	101,040	0.9021	0.849	0.849	0.868	0.831	0.849	121,356	0.8326	-2.13%
2020-09-03	0	0.940	0.910	0.940	-	-	0	0	-	0.868	0.840	0.868	-	-	0	-	0.00%
2020-09-02	0	0.940	0.920	0.940	0.920	0.940	102,000	93,880	0.9204	0.868	0.849	0.868	0.849	0.868	110,521	0.8494	2.17%
2020-09-01	0	0.920	0.920	0.940	0.920	0.930	44,000	40,820	0.9277	0.849	0.849	0.868	0.849	0.858	47,676	0.8562	-2.13%
2020-08-31	0	0.940	0.900	0.940	-	-	0	0	-	0.868	0.831	0.868	-	-	0	-	0.00%
2020-08-28	0	0.940	0.930	0.940	0.940	0.940	30,000	28,200	0.9400	0.868	0.858	0.868	0.868	0.868	32,506	0.8675	0.00%
2020-08-27	0	0.940	0.910	0.940	0.940	0.940	20,000	18,800	0.9400	0.868	0.840	0.868	0.868	0.868	21,671	0.8675	0.00%
2020-08-26	0	0.940	0.930	0.940	0.940	0.940	304,000	285,760	0.9400	0.868	0.858	0.868	0.868	0.868	329,395	0.8675	0.00%
2020-08-25	0	0.940	0.930	0.940	0.930	0.940	396,000	368,740	0.9312	0.868	0.858	0.868	0.858	0.868	429,080	0.8594	1.08%
2020-08-24	0	0.930	0.900	0.930	0.930	0.930	250,000	232,500	0.9300	0.858	0.831	0.858	0.858	0.858	270,884	0.8583	-2.11%
2020-08-21	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-20	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-19	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-18	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-17	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-14	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-13	0	0.950	0.870	0.950	-	-	0	0	-	0.877	0.803	0.877	-	-	0	-	0.00%
2020-08-12	0	0.950	0.860	0.950	-	-	0	0	-	0.877	0.794	0.877	-	-	0	-	0.00%
2020-08-11	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-08-10	0	0.950	0.880	0.950	-	-	0	0	-	0.877	0.812	0.877	-	-	0	-	0.00%
2020-08-07	0	0.950	0.870	0.950	-	-	0	0	-	0.877	0.803	0.877	-	-	0	-	0.00%
2020-08-06	0	0.950	0.900	0.950	0.950	0.950	30,000	28,500	0.9500	0.877	0.831	0.877	0.877	0.877	32,506	0.8768	5.56%
2020-08-05	0	0.900	0.900	0.950	-	-	0	0	-	0.831	0.831	0.877	-	-	0	-	2.27%
2020-08-04	0	0.880	0.880	0.950	0.880	0.950	68,000	63,540	0.9344	0.812	0.812	0.877	0.812	0.877	73,680	0.8624	-7.37%
2020-08-03	0	0.950	0.860	0.950	0.950	0.950	100,000	95,000	0.9500	0.877	0.794	0.877	0.877	0.877	108,353	0.8768	0.00%
2020-07-31	0	0.950	0.780	-	-	-	0	0	-	0.877	0.720	-	-	-	0	-	0.00%
2020-07-30	0	0.950	0.800	0.950	-	-	0	0	-	0.877	0.738	0.877	-	-	0	-	0.00%
2020-07-29	0	0.950	0.790	0.950	-	-	0	0	-	0.877	0.729	0.877	-	-	0	-	0.00%
2020-07-28	0	0.950	0.740	0.950	-	-	0	0	-	0.877	0.683	0.877	-	-	0	-	0.00%
2020-07-27	0	0.950	0.790	0.950	-	-	0	0	-	0.877	0.729	0.877	-	-	0	-	0.00%
2020-07-24	0	0.950	0.910	0.960	-	-	0	0	-	0.877	0.840	0.886	-	-	0	-	0.00%
2020-07-23	0	0.950	0.910	0.960	0.900	0.950	124,000	115,700	0.9331	0.877	0.840	0.886	0.831	0.877	134,358	0.8611	0.00%
2020-07-22	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-07-21	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-07-20	0	0.950	0.900	1.100	0.950	0.950	18,000	17,100	0.9500	0.877	0.831	1.015	0.877	0.877	19,504	0.8768	5.56%
2020-07-17	0	0.900	0.850	0.900	0.900	0.900	10,000	9,000	0.9000	0.831	0.784	0.831	0.831	0.831	10,835	0.8306	0.00%
2020-07-16	0	0.900	0.880	0.900	0.900	0.900	30,000	27,000	0.9000	0.831	0.812	0.831	0.831	0.831	32,506	0.8306	2.27%
2020-07-15	0	0.880	0.800	0.900	0.880	0.880	20,000	17,600	0.8800	0.812	0.738	0.831	0.812	0.812	21,671	0.8122	0.00%
2020-07-14	0	0.880	0.750	0.880	0.740	0.880	8,000	6,200	0.7750	0.812	0.692	0.812	0.683	0.812	8,668	0.7153	-2.22%
2020-07-13	0	0.900	0.720	0.900	-	-	0	0	-	0.831	0.664	0.831	-	-	0	-	0.00%
2020-07-10	0	0.900	0.840	0.910	-	-	0	0	-	0.831	0.775	0.840	-	-	0	-	0.00%
2020-07-09	0	0.900	0.860	0.910	-	-	0	0	-	0.831	0.794	0.840	-	-	0	-	0.00%
2020-07-08	0	0.900	0.900	0.910	0.900	0.900	6,000	5,400	0.9000	0.831	0.831	0.840	0.831	0.831	6,501	0.8306	8.43%
2020-07-07	0	0.830	0.800	0.910	-	-	250,000	220,000	0.8800	0.766	0.738	0.840	-	-	270,884	0.8122	0.00%
2020-07-06	0	0.830	0.860	0.910	0.830	0.830	14,000	11,620	0.8300	0.766	0.794	0.840	0.766	0.766	15,169	0.7660	-7.78%
2020-07-03	0	0.900	0.740	0.910	-	-	0	0	-	0.831	0.683	0.840	-	-	0	-	-1.10%
2020-07-02	0	0.910	0.740	0.910	-	-	0	0	-	0.840	0.683	0.840	-	-	0	-	0.00%
2020-06-30	0	0.910	0.720	0.910	-	-	0	0	-	0.840	0.664	0.840	-	-	0	-	0.00%
2020-06-29	0	0.910	0.850	0.910	-	-	0	0	-	0.840	0.784	0.840	-	-	0	-	0.00%
2020-06-26	0	0.910	0.880	0.910	0.910	0.910	270,000	238,200	0.8822	0.840	0.812	0.840	0.840	0.840	292,554	0.8142	3.41%
2020-06-24	0	0.880	0.880	0.910	0.880	0.900	90,000	79,800	0.8867	0.812	0.812	0.840	0.812	0.831	97,518	0.8183	0.00%
2020-06-23	0	0.880	0.820	0.890	0.880	0.880	50,000	44,000	0.8800	0.812	0.757	0.821	0.812	0.812	54,177	0.8122	-3.30%
2020-06-22	0	0.910	0.880	0.910	-	-	0	0	-	0.840	0.812	0.840	-	-	0	-	0.00%
2020-06-19	0	0.910	0.880	0.910	0.910	0.910	26,000	23,660	0.9100	0.840	0.812	0.840	0.840	0.840	28,172	0.8398	0.00%
2020-06-18	0	0.910	0.860	0.910	0.910	0.910	14,000	12,740	0.9100	0.840	0.794	0.840	0.840	0.840	15,169	0.8398	0.00%
2020-06-17	0	0.910	0.880	0.910	-	-	30,000	28,200	0.9400	0.840	0.812	0.840	-	-	32,506	0.8675	-4.21%
2020-06-16	0	0.950	0.800	0.950	-	-	0	0	-	0.877	0.738	0.877	-	-	0	-	0.00%
2020-06-15	0	0.950	0.850	0.950	-	-	0	0	-	0.877	0.784	0.877	-	-	0	-	0.00%
2020-06-12	0	0.950	0.900	0.950	-	-	0	0	-	0.877	0.831	0.877	-	-	0	-	0.00%
2020-06-11	0	0.950	0.900	0.950	0.950	0.950	10,000	9,500	0.9500	0.877	0.831	0.877	0.877	0.877	10,835	0.8768	0.00%
2020-06-10	0	0.950	0.900	1.000	0.950	1.000	272,000	270,720	0.9953	0.877	0.831	0.923	0.877	0.923	294,721	0.9186	0.00%
2020-06-09	0	0.950	0.910	1.000	0.950	0.950	250,000	237,500	0.9500	0.877	0.840	0.923	0.877	0.877	270,884	0.8768	5.56%
2020-06-08	0	0.900	0.850	0.940	0.900	0.900	100,000	90,000	0.9000	0.831	0.784	0.868	0.831	0.831	108,353	0.8306	0.00%
2020-06-05	0	0.900	0.710	0.900	-	-	0	0	-	0.831	0.655	0.831	-	-	0	-	0.00%
2020-06-04	0	0.900	0.810	0.900	-	-	50,000	44,500	0.8900	0.831	0.748	0.831	-	-	54,177	0.8214	0.00%
2020-06-03	0	0.900	0.830	0.900	0.900	0.900	50,000	45,000	0.9000	0.831	0.766	0.831	0.831	0.831	54,177	0.8306	2.27%
2020-06-02	0	0.880	0.760	0.900	-	-	50,000	44,500	0.8900	0.812	0.701	0.831	-	-	54,177	0.8214	0.00%
2020-06-01	0	0.880	0.750	0.890	-	-	0	0	-	0.812	0.692	0.821	-	-	0	-	0.00%
2020-05-29	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.812	0.803	0.812	0.812	0.812	10,835	0.8122	-2.22%
2020-05-28	0	0.900	0.900	0.950	-	-	0	0	-	0.831	0.831	0.877	-	-	0	-	0.00%
2020-05-27	0	0.900	0.900	0.950	-	-	0	0	-	0.831	0.831	0.877	-	-	0	-	0.00%
2020-05-26	0	0.900	0.880	0.900	0.900	0.900	10,000	9,000	0.9000	0.831	0.812	0.831	0.831	0.831	10,835	0.8306	-5.26%
2020-05-25	0	0.950	0.850	1.000	-	-	0	0	-	0.877	0.784	0.923	-	-	0	-	0.00%
2020-05-22	0	0.950	0.900	0.990	-	-	20,000	19,000	0.9500	0.877	0.831	0.914	-	-	21,671	0.8768	0.00%
2020-05-21	0	0.950	0.950	0.990	0.950	0.950	2,000	1,900	0.9500	0.877	0.877	0.914	0.877	0.877	2,167	0.8768	-1.04%
2020-05-20	0	0.960	0.910	0.930	0.800	1.100	510,000	508,380	0.9968	0.886	0.840	0.858	0.738	1.015	552,603	0.9200	15.66%
2020-05-19	0	0.830	0.830	0.900	0.800	0.830	30,000	24,320	0.8107	0.766	0.766	0.831	0.738	0.766	32,506	0.7482	-7.78%
2020-05-18	0	0.900	0.800	0.900	-	-	0	0	-	0.831	0.738	0.831	-	-	0	-	0.00%
2020-05-15	0	0.900	0.850	0.900	-	-	0	0	-	0.831	0.784	0.831	-	-	0	-	0.00%
2020-05-14	0	0.900	0.850	0.900	-	-	0	0	-	0.831	0.784	0.831	-	-	0	-	0.00%
2020-05-13	0	0.900	0.800	0.900	-	-	0	0	-	0.831	0.738	0.831	-	-	0	-	0.00%
2020-05-12	0	0.900	0.850	0.900	-	-	0	0	-	0.831	0.784	0.831	-	-	0	-	-3.23%
2020-05-11	0	0.930	0.850	0.950	-	-	0	0	-	0.858	0.784	0.877	-	-	0	-	0.00%
2020-05-08	0	0.930	0.850	0.950	-	-	0	0	-	0.858	0.784	0.877	-	-	0	-	0.00%
2020-05-07	0	0.930	0.930	0.950	-	-	0	0	-	0.858	0.858	0.877	-	-	0	-	3.33%
2020-05-06	0	0.900	0.830	0.950	0.900	0.900	10,000	9,000	0.9000	0.831	0.766	0.877	0.831	0.831	10,835	0.8306	0.00%
2020-05-05	0	0.900	0.810	0.950	0.900	0.900	16,000	14,400	0.9000	0.831	0.748	0.877	0.831	0.831	17,337	0.8306	0.00%
2020-05-04	0	0.900	0.600	0.900	0.900	0.900	4,000	3,600	0.9000	0.831	0.554	0.831	0.831	0.831	4,334	0.8306	-10.00%
2020-04-29	0	1.000	0.870	1.000	1.080	1.080	2,000	2,160	1.0800	0.923	0.803	0.923	0.997	0.997	2,167	0.9967	5.26%
2020-04-28	0	0.950	0.920	1.050	0.950	0.950	30,000	28,500	0.9500	0.877	0.849	0.969	0.877	0.877	32,506	0.8768	-9.52%
2020-04-27	0	1.050	0.910	1.050	-	-	0	0	-	0.969	0.840	0.969	-	-	0	-	0.00%
2020-04-24	0	1.050	0.900	1.050	-	-	0	0	-	0.969	0.831	0.969	-	-	0	-	0.00%
2020-04-23	0	1.050	0.900	1.050	-	-	0	0	-	0.969	0.831	0.969	-	-	0	-	0.00%
2020-04-22	0	1.050	0.990	1.050	-	-	0	0	-	0.969	0.914	0.969	-	-	0	-	-2.78%
2020-04-21	0	1.080	1.000	1.080	-	-	0	0	-	0.997	0.923	0.997	-	-	0	-	-0.92%
2020-04-20	0	1.090	0.900	1.090	1.000	1.090	8,000	8,180	1.0225	1.006	0.831	1.006	0.923	1.006	8,668	0.9437	-0.91%
2020-04-17	0	1.100	1.010	1.100	1.100	1.100	56,000	60,800	1.0857	1.015	0.932	1.015	1.015	1.015	60,678	1.0020	5.77%
2020-04-16	0	1.040	1.010	1.120	0.570	1.040	8,000	7,340	0.9175	0.960	0.932	1.034	0.526	0.960	8,668	0.8468	-6.31%
2020-04-15	0	1.110	1.000	1.110	-	-	0	0	-	1.024	0.923	1.024	-	-	0	-	-3.48%
2020-04-14	0	1.150	1.050	1.150	-	-	0	0	-	1.061	0.969	1.061	-	-	0	-	0.00%
2020-04-09	0	1.150	1.080	1.150	1.150	1.290	34,000	39,380	1.1582	1.061	0.997	1.061	1.061	1.191	36,840	1.0689	3.60%
2020-04-08	0	1.110	1.100	1.150	1.110	1.110	32,000	35,520	1.1100	1.024	1.015	1.061	1.024	1.024	34,673	1.0244	-3.48%
2020-04-07	0	1.150	1.120	1.150	1.090	1.420	64,000	78,520	1.2269	1.061	1.034	1.061	1.006	1.311	69,346	1.1323	5.50%
2020-04-06	0	1.090	1.080	1.110	1.060	1.120	20,000	21,940	1.0970	1.006	0.997	1.024	0.978	1.034	21,671	1.0124	-2.68%
2020-04-03	0	1.120	1.100	1.230	1.110	1.150	18,000	20,240	1.1244	1.034	1.015	1.135	1.024	1.061	19,504	1.0378	-10.40%
2020-04-02	0	1.250	1.100	1.300	-	-	0	0	-	1.154	1.015	1.200	-	-	0	-	0.00%
2020-04-01	0	1.250	1.150	1.280	-	-	0	0	-	1.154	1.061	1.181	-	-	0	-	0.00%
2020-03-31	0	1.250	1.130	1.250	1.250	1.250	4,000	5,000	1.2500	1.154	1.043	1.154	1.154	1.154	4,334	1.1536	5.04%
2020-03-30	0	1.190	1.200	1.220	1.110	1.150	10,000	11,260	1.1260	1.098	1.107	1.126	1.024	1.061	10,835	1.0392	-3.25%
2020-03-27	0	1.230	1.230	1.250	1.080	1.180	8,000	9,240	1.1550	1.135	1.135	1.154	0.997	1.089	8,668	1.0660	0.00%
2020-03-26	0	1.230	1.250	1.290	1.050	1.290	26,000	32,500	1.2500	1.135	1.154	1.191	0.969	1.191	28,172	1.1536	-4.65%
2020-03-25	0	1.290	0.680	1.450	-	-	0	0	-	1.191	0.628	1.338	-	-	0	-	0.00%
2020-03-24	0	1.290	0.550	1.470	-	-	0	0	-	1.191	0.508	1.357	-	-	0	-	0.00%
2020-03-23	0	1.290	0.204	1.400	-	-	0	0	-	1.191	0.188	1.292	-	-	0	-	0.00%
2020-03-20	0	1.290	0.204	1.470	-	-	0	0	-	1.191	0.188	1.357	-	-	0	-	0.00%
2020-03-19	0	1.290	0.560	1.470	-	-	0	0	-	1.191	0.517	1.357	-	-	0	-	0.00%
2020-03-18	0	1.290	0.710	1.470	-	-	0	0	-	1.191	0.655	1.357	-	-	0	-	0.00%
2020-03-17	0	1.290	0.204	1.490	-	-	0	0	-	1.191	0.188	1.375	-	-	0	-	0.00%
2020-03-16	0	1.290	0.580	-	-	-	0	0	-	1.191	0.535	-	-	-	0	-	0.00%
2020-03-13	0	1.290	0.880	1.300	-	-	0	0	-	1.191	0.812	1.200	-	-	0	-	0.00%
2020-03-12	0	1.290	0.920	1.500	-	-	0	0	-	1.191	0.849	1.384	-	-	0	-	0.00%
2020-03-11	0	1.290	0.204	1.460	-	-	0	0	-	1.191	0.188	1.347	-	-	0	-	0.00%
2020-03-10	0	1.290	0.570	1.440	-	-	0	0	-	1.191	0.526	1.329	-	-	0	-	0.00%
2020-03-09	0	1.290	0.620	1.440	-	-	0	0	-	1.191	0.572	1.329	-	-	0	-	0.00%
2020-03-06	0	1.290	0.880	-	-	-	0	0	-	1.191	0.812	-	-	-	0	-	0.00%
2020-03-05	0	1.290	1.290	1.440	-	-	0	0	-	1.191	1.191	1.329	-	-	0	-	0.00%
2020-03-04	0	1.290	1.290	1.440	1.290	1.440	6,000	8,040	1.3400	1.191	1.191	1.329	1.191	1.329	6,501	1.2367	-0.77%
2020-03-03	0	1.300	1.100	1.420	-	-	0	0	-	1.200	1.015	1.311	-	-	0	-	0.00%
2020-03-02	0	1.300	1.000	1.340	-	-	0	0	-	1.200	0.923	1.237	-	-	0	-	0.00%
2020-02-28	0	1.300	1.100	1.340	-	-	0	0	-	1.200	1.015	1.237	-	-	0	-	0.00%
2020-02-27	0	1.300	1.210	1.480	1.300	1.320	30,000	39,300	1.3100	1.200	1.117	1.366	1.200	1.218	32,506	1.2090	-2.99%
2020-02-26	0	1.340	1.320	1.360	-	-	0	0	-	1.237	1.218	1.255	-	-	0	-	0.00%
2020-02-25	0	1.340	1.320	1.390	-	-	0	0	-	1.237	1.218	1.283	-	-	0	-	0.00%
2020-02-24	0	1.340	1.240	1.390	1.340	1.340	30,000	40,200	1.3400	1.237	1.144	1.283	1.237	1.237	32,506	1.2367	-4.29%
2020-02-21	0	1.400	1.420	1.450	1.280	1.400	42,000	57,120	1.3600	1.292	1.311	1.338	1.181	1.292	45,508	1.2552	2.94%
2020-02-20	0	1.360	1.360	1.600	1.360	1.360	2,000	2,720	1.3600	1.255	1.255	1.477	1.255	1.255	2,167	1.2552	-8.72%
2020-02-19	0	1.490	1.360	1.550	-	-	0	0	-	1.375	1.255	1.431	-	-	0	-	0.00%
2020-02-18	0	1.490	1.360	1.550	-	-	0	0	-	1.375	1.255	1.431	-	-	0	-	0.00%
2020-02-17	0	1.490	1.490	1.550	1.490	1.500	12,000	17,960	1.4967	1.375	1.375	1.431	1.375	1.384	13,002	1.3813	0.00%
2020-02-14	0	1.490	1.370	1.550	1.490	1.490	16,000	23,840	1.4900	1.375	1.264	1.431	1.375	1.375	17,337	1.3751	-0.67%
2020-02-13	0	1.500	1.310	1.500	1.300	1.500	4,000	5,600	1.4000	1.384	1.209	1.384	1.200	1.384	4,334	1.2921	4.90%
2020-02-12	0	1.430	1.300	1.500	-	-	0	0	-	1.320	1.200	1.384	-	-	0	-	0.00%
2020-02-11	0	1.430	1.300	1.430	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	-0.69%
2020-02-10	0	1.440	-	1.450	-	-	0	0	-	1.329	-	1.338	-	-	0	-	0.00%
2020-02-07	0	1.440	1.300	1.450	-	-	0	0	-	1.329	1.200	1.338	-	-	0	-	0.00%
2020-02-06	0	1.440	1.300	1.450	-	-	0	0	-	1.329	1.200	1.338	-	-	0	-	0.00%
2020-02-05	0	1.440	1.300	1.450	-	-	0	0	-	1.329	1.200	1.338	-	-	0	-	0.00%
2020-02-04	0	1.440	1.300	1.440	-	-	0	0	-	1.329	1.200	1.329	-	-	0	-	-0.69%
2020-02-03	0	1.450	1.000	1.450	-	-	0	0	-	1.338	0.923	1.338	-	-	0	-	0.00%
2020-01-31	0	1.450	1.320	1.550	-	-	0	0	-	1.338	1.218	1.431	-	-	0	-	0.00%
2020-01-30	0	1.450	0.920	1.540	-	-	0	0	-	1.338	0.849	1.421	-	-	0	-	0.00%
2020-01-29	0	1.450	1.450	1.550	-	-	0	0	-	1.338	1.338	1.431	-	-	0	-	0.00%
2020-01-24	0	1.450	1.480	1.550	1.450	1.550	76,000	111,900	1.4724	1.338	1.366	1.431	1.338	1.431	82,349	1.3589	-2.03%
2020-01-23	0	1.480	1.460	1.530	1.480	1.480	12,000	17,760	1.4800	1.366	1.347	1.412	1.366	1.366	13,002	1.3659	1.37%
2020-01-22	0	1.460	1.400	1.550	-	-	0	0	-	1.347	1.292	1.431	-	-	0	-	0.00%
2020-01-21	0	1.460	1.400	1.550	-	-	0	0	-	1.347	1.292	1.431	-	-	0	-	0.00%
2020-01-20	0	1.460	1.400	1.550	-	-	0	0	-	1.347	1.292	1.431	-	-	0	-	0.00%
2020-01-17	0	1.460	1.400	1.550	-	-	0	0	-	1.347	1.292	1.431	-	-	0	-	0.00%
2020-01-16	0	1.460	1.400	1.550	-	-	0	0	-	1.347	1.292	1.431	-	-	0	-	0.00%
2020-01-15	0	1.460	1.430	1.550	-	-	0	0	-	1.347	1.320	1.431	-	-	0	-	0.00%
2020-01-14	0	1.460	1.450	1.550	1.460	1.470	22,000	32,140	1.4609	1.347	1.338	1.431	1.347	1.357	23,838	1.3483	0.00%
2020-01-13	0	1.460	1.460	1.550	1.460	1.490	70,000	103,100	1.4729	1.347	1.347	1.431	1.347	1.375	75,847	1.3593	0.00%
2020-01-10	0	1.460	1.500	1.540	1.460	1.460	20,000	29,200	1.4600	1.347	1.384	1.421	1.347	1.347	21,671	1.3474	-2.67%
2020-01-09	0	1.500	1.450	1.540	1.500	1.500	10,000	15,000	1.5000	1.384	1.338	1.421	1.384	1.384	10,835	1.3844	3.45%
2020-01-08	0	1.450	-	1.540	-	-	0	0	-	1.338	-	1.421	-	-	0	-	0.00%
2020-01-07	0	1.450	1.410	1.540	-	-	0	0	-	1.338	1.301	1.421	-	-	0	-	0.00%
2020-01-06	0	1.450	1.450	1.500	1.450	1.540	50,000	73,180	1.4636	1.338	1.338	1.384	1.338	1.421	54,177	1.3508	2.84%
2020-01-03	0	1.410	1.410	1.510	1.410	1.520	30,000	43,400	1.4467	1.301	1.301	1.394	1.301	1.403	32,506	1.3351	-2.08%
2020-01-02	0	1.440	1.440	1.450	1.440	1.450	36,000	52,140	1.4483	1.329	1.329	1.338	1.329	1.338	39,007	1.3367	-7.10%
2019-12-31	0	1.550	1.500	1.540	1.610	1.610	2,000	3,220	1.6100	1.431	1.384	1.421	1.486	1.486	2,167	1.4859	-3.13%
2019-12-30	0	1.600	1.540	1.600	1.610	1.610	2,000	3,220	1.6100	1.477	1.421	1.477	1.486	1.486	2,167	1.4859	0.00%
2019-12-27	0	1.600	1.510	1.600	1.500	1.600	22,000	33,200	1.5091	1.477	1.394	1.477	1.384	1.477	23,838	1.3927	6.67%
2019-12-24	0	1.500	1.500	1.620	1.500	1.610	94,000	141,720	1.5077	1.384	1.384	1.495	1.384	1.486	101,852	1.3914	-9.09%
2019-12-23	0	1.650	1.500	1.650	-	-	0	0	-	1.523	1.384	1.523	-	-	0	-	-1.79%
2019-12-20	0	1.680	1.500	1.680	-	-	0	0	-	1.550	1.384	1.550	-	-	0	-	0.00%
2019-12-19	0	1.680	1.570	1.700	1.680	1.680	50,000	84,000	1.6800	1.550	1.449	1.569	1.550	1.550	54,177	1.5505	0.00%
2019-12-18	0	1.680	1.500	1.680	-	-	0	0	-	1.550	1.384	1.550	-	-	0	-	0.00%
2019-12-17	0	1.680	1.500	1.680	-	-	0	0	-	1.550	1.384	1.550	-	-	0	-	0.00%
2019-12-16	0	1.680	1.600	1.680	-	-	0	0	-	1.550	1.477	1.550	-	-	0	-	0.00%
2019-12-13	0	1.680	1.600	1.690	1.510	1.690	186,000	298,040	1.6024	1.550	1.477	1.560	1.394	1.560	201,537	1.4788	12.00%
2019-12-12	0	1.500	1.450	1.500	1.330	1.500	188,000	265,200	1.4106	1.384	1.338	1.384	1.227	1.384	203,705	1.3019	12.78%
2019-12-11	0	1.330	1.320	1.340	1.280	1.340	140,000	181,760	1.2983	1.227	1.218	1.237	1.181	1.237	151,695	1.1982	-1.48%
2019-12-10	0	1.350	1.340	1.360	1.350	1.350	6,000	8,120	1.3533	1.246	1.237	1.255	1.246	1.246	6,501	1.2490	2.27%
2019-12-09	0	1.320	1.200	1.320	1.320	1.320	8,000	10,560	1.3200	1.218	1.107	1.218	1.218	1.218	8,668	1.2182	-2.22%
2019-12-06	0	1.350	1.340	1.350	-	-	0	0	-	1.246	1.237	1.246	-	-	0	-	0.00%
2019-12-05	0	1.350	1.340	1.350	-	-	0	0	-	1.246	1.237	1.246	-	-	0	-	0.00%
2019-12-04	0	1.350	1.340	1.370	1.350	1.350	30,000	40,500	1.3500	1.246	1.237	1.264	1.246	1.246	32,506	1.2459	7.14%
2019-12-03	0	1.260	1.250	1.370	1.260	1.260	2,000	2,520	1.2600	1.163	1.154	1.264	1.163	1.163	2,167	1.1629	-7.35%
2019-12-02	0	1.360	1.260	1.370	1.000	1.370	16,000	20,620	1.2888	1.255	1.163	1.264	0.923	1.264	17,337	1.1894	0.00%
2019-11-29	0	1.360	1.250	1.370	-	-	0	0	-	1.255	1.154	1.264	-	-	0	-	0.00%
2019-11-28	0	1.360	1.280	1.360	1.250	1.360	266,000	338,500	1.2726	1.255	1.181	1.255	1.154	1.255	288,220	1.1744	0.74%
2019-11-27	0	1.350	1.250	1.350	-	-	40,000	54,400	1.3600	1.246	1.154	1.246	-	-	43,341	1.2552	-1.46%
2019-11-26	0	1.370	1.250	1.370	-	-	20,000	27,000	1.3500	1.264	1.154	1.264	-	-	21,671	1.2459	0.00%
2019-11-25	0	1.370	1.270	1.370	1.370	1.370	20,000	27,400	1.3700	1.264	1.172	1.264	1.264	1.264	21,671	1.2644	-0.72%
2019-11-22	0	1.380	1.350	1.380	1.380	1.380	10,000	13,620	1.3620	1.274	1.246	1.274	1.274	1.274	10,835	1.2570	0.73%
2019-11-21	0	1.370	1.260	1.380	1.370	1.370	10,000	13,700	1.3700	1.264	1.163	1.274	1.264	1.264	10,835	1.2644	-1.44%
2019-11-20	0	1.390	1.260	1.390	1.250	1.390	140,000	177,260	1.2661	1.283	1.163	1.283	1.154	1.283	151,695	1.1685	5.30%
2019-11-19	0	1.320	1.320	1.430	1.300	1.300	24,000	31,480	1.3117	1.218	1.218	1.320	1.200	1.200	26,005	1.2105	-7.69%
2019-11-18	0	1.430	1.280	1.430	1.430	1.430	20,000	28,600	1.4300	1.320	1.181	1.320	1.320	1.320	21,671	1.3198	-3.38%
2019-11-15	0	1.480	1.300	1.480	1.250	1.500	334,000	436,840	1.3079	1.366	1.200	1.366	1.154	1.384	361,901	1.2071	10.45%
2019-11-14	0	1.340	1.340	1.400	1.320	1.390	160,000	214,220	1.3389	1.237	1.237	1.292	1.218	1.283	173,366	1.2357	1.52%
2019-11-13	0	1.320	1.320	1.400	1.310	1.370	102,000	134,620	1.3198	1.218	1.218	1.292	1.209	1.264	110,521	1.2181	-4.35%
2019-11-12	0	1.380	1.360	1.400	1.350	1.380	70,000	95,840	1.3691	1.274	1.255	1.292	1.246	1.274	75,847	1.2636	0.00%
2019-11-11	0	1.380	1.280	1.390	-	-	0	0	-	1.274	1.181	1.283	-	-	0	-	0.00%
2019-11-08	0	1.380	1.280	1.390	-	-	20,000	27,000	1.3500	1.274	1.181	1.283	-	-	21,671	1.2459	0.00%
2019-11-07	0	1.380	1.300	1.380	-	-	20,000	27,000	1.3500	1.274	1.200	1.274	-	-	21,671	1.2459	-1.43%
2019-11-06	0	1.400	1.300	1.400	-	-	0	0	-	1.292	1.200	1.292	-	-	0	-	-3.45%
2019-11-05	0	1.450	1.350	1.450	-	-	0	0	-	1.338	1.246	1.338	-	-	0	-	0.00%
2019-11-04	0	1.450	1.350	1.500	1.400	1.500	66,000	93,800	1.4212	1.338	1.246	1.384	1.292	1.384	71,513	1.3116	13.28%
2019-11-01	0	1.280	1.220	1.280	1.200	1.400	258,000	318,040	1.2327	1.181	1.126	1.181	1.107	1.292	279,552	1.1377	-8.57%
2019-10-31	0	1.400	1.300	1.500	-	-	0	0	-	1.292	1.200	1.384	-	-	0	-	0.00%
2019-10-30	0	1.400	1.350	1.590	1.400	1.400	36,000	50,400	1.4000	1.292	1.246	1.467	1.292	1.292	39,007	1.2921	0.00%
2019-10-29	0	1.400	1.310	1.400	-	-	0	0	-	1.292	1.209	1.292	-	-	0	-	0.00%
2019-10-28	0	1.400	1.310	1.400	-	-	0	0	-	1.292	1.209	1.292	-	-	0	-	0.00%
2019-10-25	0	1.400	1.280	1.400	-	-	0	0	-	1.292	1.181	1.292	-	-	0	-	0.00%
2019-10-24	0	1.400	1.350	1.400	-	-	0	0	-	1.292	1.246	1.292	-	-	0	-	0.00%
2019-10-23	0	1.400	1.390	1.400	1.400	1.400	60,000	84,000	1.4000	1.292	1.283	1.292	1.292	1.292	65,012	1.2921	-0.71%
2019-10-22	0	1.410	1.400	1.450	-	-	0	0	-	1.301	1.292	1.338	-	-	0	-	0.00%
2019-10-21	0	1.410	1.400	1.450	-	-	0	0	-	1.301	1.292	1.338	-	-	0	-	0.00%
2019-10-18	0	1.410	1.410	1.450	1.400	1.450	64,000	91,100	1.4234	1.301	1.301	1.338	1.292	1.338	69,346	1.3137	-2.76%
2019-10-17	0	1.450	1.410	1.500	-	-	0	0	-	1.338	1.301	1.384	-	-	0	-	0.00%
2019-10-16	0	1.450	1.400	1.450	1.450	1.450	30,000	43,500	1.4500	1.338	1.292	1.338	1.338	1.338	32,506	1.3382	0.00%
2019-10-15	0	1.450	1.450	1.500	1.450	1.450	12,000	17,400	1.4500	1.338	1.338	1.384	1.338	1.338	13,002	1.3382	-3.33%
2019-10-14	0	1.500	1.450	1.500	1.500	1.530	48,000	72,660	1.5138	1.384	1.338	1.384	1.384	1.412	52,010	1.3970	-1.96%
2019-10-11	0	1.530	1.450	1.560	-	-	0	0	-	1.412	1.338	1.440	-	-	0	-	0.00%
2019-10-10	0	1.530	1.450	1.540	1.440	1.530	4,000	5,940	1.4850	1.412	1.338	1.421	1.329	1.412	4,334	1.3705	-3.77%
2019-10-09	0	1.590	1.450	1.590	1.210	1.590	4,000	5,600	1.4000	1.467	1.338	1.467	1.117	1.467	4,334	1.2921	9.66%
2019-10-08	0	1.450	1.450	1.500	-	-	98,000	146,200	1.4918	1.338	1.338	1.384	-	-	106,186	1.3768	3.57%
2019-10-04	0	1.400	1.350	1.410	1.400	1.410	14,000	19,640	1.4029	1.292	1.246	1.301	1.292	1.301	15,169	1.2947	-3.45%
2019-10-03	0	1.450	1.450	1.550	1.450	1.450	2,000	2,900	1.4500	1.338	1.338	1.431	1.338	1.338	2,167	1.3382	-3.33%
2019-10-02	0	1.500	1.450	1.590	1.500	1.500	22,000	33,000	1.5000	1.384	1.338	1.467	1.384	1.384	23,838	1.3844	-5.66%
2019-09-30	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-27	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-26	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-25	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-24	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-23	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-20	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	0.00%
2019-09-19	0	1.590	1.500	1.590	-	-	0	0	-	1.467	1.384	1.467	-	-	0	-	-0.62%
2019-09-18	0	1.600	1.500	1.600	1.500	1.600	154,000	231,400	1.5026	1.477	1.384	1.477	1.384	1.477	166,864	1.3868	6.67%
2019-09-17	0	1.500	1.500	1.600	-	-	0	0	-	1.384	1.384	1.477	-	-	0	-	0.00%
2019-09-16	0	1.500	1.500	1.600	-	-	0	0	-	1.384	1.384	1.477	-	-	0	-	0.00%
2019-09-13	0	1.500	1.500	1.600	1.500	1.500	50,000	75,000	1.5000	1.384	1.384	1.477	1.384	1.384	54,177	1.3844	-3.23%
2019-09-12	0	1.550	1.550	1.600	1.550	1.550	20,000	31,000	1.5500	1.431	1.431	1.477	1.431	1.431	21,671	1.4305	-3.13%
2019-09-11	0	1.600	1.500	1.600	-	-	0	0	-	1.477	1.384	1.477	-	-	0	-	0.00%
2019-09-10	0	1.600	1.500	1.600	-	-	0	0	-	1.477	1.384	1.477	-	-	0	-	0.00%
2019-09-09	0	1.600	1.500	1.600	-	-	0	0	-	1.477	1.384	1.477	-	-	0	-	0.00%
2019-09-06	0	1.600	1.500	1.600	1.500	1.600	22,000	35,000	1.5909	1.477	1.384	1.477	1.384	1.477	23,838	1.4683	4.58%
2019-09-05	0	1.530	1.500	1.600	-	-	0	0	-	1.412	1.384	1.477	-	-	0	-	0.00%
2019-09-04	0	1.530	1.500	1.600	1.530	1.530	10,000	15,300	1.5300	1.412	1.384	1.477	1.412	1.412	10,835	1.4120	-1.29%
2019-09-03	0	1.550	1.550	1.570	1.550	1.570	28,000	43,760	1.5629	1.431	1.431	1.449	1.431	1.449	30,339	1.4424	-0.64%
2019-09-02	0	1.560	1.560	1.600	1.550	1.550	2,000	3,100	1.5500	1.440	1.440	1.477	1.431	1.431	2,167	1.4305	0.65%
2019-08-30	0	1.550	-	1.600	-	-	70,000	108,500	1.5500	1.431	-	1.477	-	-	75,847	1.4305	0.00%
2019-08-29	0	1.550	-	1.600	1.550	1.550	40,000	62,000	1.5500	1.431	-	1.477	1.431	1.431	43,341	1.4305	0.00%
2019-08-28	0	1.550	1.550	1.600	1.550	1.550	12,000	18,600	1.5500	1.431	1.431	1.477	1.431	1.431	13,002	1.4305	0.00%
2019-08-27	0	1.550	1.550	1.600	1.550	1.550	22,000	34,100	1.5500	1.431	1.431	1.477	1.431	1.431	23,838	1.4305	0.00%
2019-08-26	0	1.550	-	1.550	-	-	0	0	-	1.431	-	1.431	-	-	0	-	0.00%
2019-08-23	0	1.550	-	1.550	-	-	0	0	-	1.431	-	1.431	-	-	0	-	0.00%
2019-08-22	0	1.550	-	1.550	1.550	1.550	20,000	31,000	1.5500	1.431	-	1.431	1.431	1.431	21,671	1.4305	0.00%
2019-08-21	0	1.550	-	1.550	1.550	1.550	38,000	58,900	1.5500	1.431	-	1.431	1.431	1.431	41,174	1.4305	0.00%
2019-08-20	0	1.550	1.550	1.600	1.550	1.600	28,000	43,800	1.5643	1.431	1.431	1.477	1.431	1.477	30,339	1.4437	3.33%
2019-08-19	0	1.500	-	1.600	1.500	1.500	10,000	15,000	1.5000	1.384	-	1.477	1.384	1.384	10,835	1.3844	-3.23%
2019-08-16	0	1.550	-	1.550	-	-	0	0	-	1.431	-	1.431	-	-	0	-	0.00%
2019-08-15	0	1.550	1.040	1.550	1.550	1.550	4,000	6,200	1.5500	1.431	0.960	1.431	1.431	1.431	4,334	1.4305	-3.13%
2019-08-14	0	1.600	1.090	1.600	-	-	0	0	-	1.477	1.006	1.477	-	-	0	-	0.00%
2019-08-13	0	1.600	1.030	1.600	-	-	0	0	-	1.477	0.951	1.477	-	-	0	-	0.00%
2019-08-12	0	1.600	0.800	1.980	-	-	0	0	-	1.477	0.738	1.827	-	-	0	-	0.00%
2019-08-09	0	1.600	1.010	1.700	-	-	0	0	-	1.477	0.932	1.569	-	-	0	-	0.00%
2019-08-08	0	1.600	-	1.700	-	-	0	0	-	1.477	-	1.569	-	-	0	-	0.00%
2019-08-07	0	1.600	-	1.600	-	-	0	0	-	1.477	-	1.477	-	-	0	-	0.00%
2019-08-06	0	1.600	-	1.600	1.600	1.600	20,000	32,000	1.6000	1.477	-	1.477	1.477	1.477	21,671	1.4766	3.23%
2019-08-05	0	1.550	-	1.800	-	-	0	0	-	1.431	-	1.661	-	-	0	-	0.00%
2019-08-02	0	1.550	1.230	1.600	1.550	1.550	8,000	12,400	1.5500	1.431	1.135	1.477	1.431	1.431	8,668	1.4305	0.00%
2019-08-01	0	1.550	-	1.550	-	-	0	0	-	1.431	-	1.431	-	-	0	-	-3.13%
2019-07-31	0	1.600	-	1.600	-	-	0	0	-	1.477	-	1.477	-	-	0	-	0.00%
2019-07-30	0	1.600	-	1.700	-	-	30,000	48,000	1.6000	1.477	-	1.569	-	-	32,506	1.4766	0.00%
2019-07-29	0	1.600	-	1.700	-	-	0	0	-	1.477	-	1.569	-	-	0	-	0.00%
2019-07-26	0	1.600	1.500	1.600	1.600	1.600	10,000	16,000	1.6000	1.477	1.384	1.477	1.477	1.477	10,835	1.4766	3.23%
2019-07-25	0	1.550	1.310	1.650	1.550	1.700	50,000	83,500	1.6700	1.431	1.209	1.523	1.431	1.569	54,177	1.5413	-3.13%
2019-07-24	0	1.600	1.140	1.700	-	-	0	0	-	1.477	1.052	1.569	-	-	0	-	0.00%
2019-07-23	0	1.600	0.820	1.700	-	-	0	0	-	1.477	0.757	1.569	-	-	0	-	0.00%
2019-07-22	0	1.600	0.960	1.700	-	-	0	0	-	1.477	0.886	1.569	-	-	0	-	0.00%
2019-07-19	0	1.600	-	1.600	-	-	0	0	-	1.477	-	1.477	-	-	0	-	0.00%
2019-07-18	0	1.600	1.400	1.700	-	-	0	0	-	1.477	1.292	1.569	-	-	0	-	0.00%
2019-07-17	0	1.600	1.000	1.700	-	-	0	0	-	1.477	0.923	1.569	-	-	0	-	0.00%
2019-07-16	0	1.600	1.500	1.600	1.600	1.600	20,000	32,000	1.6000	1.477	1.384	1.477	1.477	1.477	21,671	1.4766	-4.19%
2019-07-15	0	1.670	1.600	1.700	-	-	0	0	-	1.541	1.477	1.569	-	-	0	-	0.00%
2019-07-12	0	1.670	1.010	1.700	-	-	0	0	-	1.541	0.932	1.569	-	-	0	-	0.00%
2019-07-11	0	1.670	1.140	1.670	1.670	1.700	60,000	100,800	1.6800	1.541	1.052	1.541	1.541	1.569	65,012	1.5505	0.00%
2019-07-10	0	1.670	1.030	1.700	-	-	0	0	-	1.541	0.951	1.569	-	-	0	-	0.00%
2019-07-09	0	1.670	1.020	1.700	-	-	0	0	-	1.541	0.941	1.569	-	-	0	-	-0.00%
2019-07-08	0	1.700	0.860	1.700	-	-	0	0	-	1.541	0.780	1.541	-	-	0	-	0.00%
2019-07-05	0	1.700	1.090	1.700	-	-	0	0	-	1.541	0.988	1.541	-	-	0	-	0.00%
2019-07-04	0	1.700	1.280	1.700	-	-	0	0	-	1.541	1.160	1.541	-	-	0	-	0.00%
2019-07-03	0	1.700	-	1.700	-	-	0	0	-	1.541	-	1.541	-	-	0	-	0.00%
2019-07-02	0	1.700	0.890	1.700	-	-	0	0	-	1.541	0.807	1.541	-	-	0	-	0.00%
2019-06-28	0	1.700	1.120	1.700	-	-	0	0	-	1.541	1.015	1.541	-	-	0	-	-5.56%
2019-06-27	0	1.800	1.350	1.850	-	-	0	0	-	1.632	1.224	1.677	-	-	0	-	0.00%
2019-06-26	0	1.800	-	1.800	-	-	0	0	-	1.632	-	1.632	-	-	0	-	0.00%
2019-06-25	0	1.800	1.150	1.800	-	-	0	0	-	1.632	1.043	1.632	-	-	0	-	-1.64%
2019-06-24	0	1.830	1.380	1.840	-	-	0	0	-	1.659	1.251	1.668	-	-	0	-	0.00%
2019-06-21	0	1.830	-	1.830	-	-	0	0	-	1.659	-	1.659	-	-	0	-	0.00%
2019-06-20	0	1.830	-	1.840	-	-	0	0	-	1.659	-	1.668	-	-	0	-	0.00%
2019-06-19	0	1.830	-	1.830	-	-	0	0	-	1.659	-	1.659	-	-	0	-	0.00%
2019-06-18	0	1.830	-	1.830	-	-	0	0	-	1.659	-	1.659	-	-	0	-	0.00%
2019-06-17	0	1.830	-	1.830	-	-	0	0	-	1.659	-	1.659	-	-	0	-	-0.54%
2019-06-14	0	1.840	0.900	1.840	-	-	0	0	-	1.668	0.816	1.668	-	-	0	-	0.00%
2019-06-13	0	1.840	0.690	1.840	-	-	0	0	-	1.668	0.626	1.668	-	-	0	-	0.00%
2019-06-12	0	1.840	0.910	1.850	-	-	0	0	-	1.668	0.825	1.677	-	-	0	-	0.00%
2019-06-11	0	1.840	0.425	1.850	-	-	0	0	-	1.668	0.385	1.677	-	-	0	-	0.00%
2019-06-10	0	1.840	0.560	1.840	-	-	0	0	-	1.668	0.508	1.668	-	-	0	-	-0.54%
2019-06-06	0	1.850	0.770	1.850	-	-	0	0	-	1.677	0.698	1.677	-	-	0	-	0.00%
2019-06-05	0	1.850	0.980	1.850	-	-	0	0	-	1.677	0.888	1.677	-	-	0	-	0.00%
2019-06-04	0	1.850	0.560	1.850	-	-	0	0	-	1.677	0.508	1.677	-	-	0	-	0.00%
2019-06-03	0	1.850	0.770	1.850	-	-	0	0	-	1.677	0.698	1.677	-	-	0	-	0.00%
2019-05-31	0	1.850	0.980	1.850	-	-	30,000	55,200	1.8400	1.677	0.888	1.677	-	-	33,090	1.6682	0.00%
2019-05-30	0	1.850	1.190	1.850	-	-	0	0	-	1.677	1.079	1.677	-	-	0	-	0.00%
2019-05-29	0	1.850	-	1.850	-	-	0	0	-	1.677	-	1.677	-	-	0	-	0.00%
2019-05-28	0	1.850	0.425	1.850	-	-	0	0	-	1.677	0.385	1.677	-	-	0	-	0.00%
2019-05-27	0	1.850	0.570	1.850	-	-	0	0	-	1.677	0.517	1.677	-	-	0	-	0.00%
2019-05-24	0	1.850	0.800	1.850	-	-	0	0	-	1.677	0.725	1.677	-	-	0	-	0.00%
2019-05-23	0	1.850	1.010	1.850	-	-	0	0	-	1.677	0.916	1.677	-	-	0	-	0.00%
2019-05-22	0	1.850	1.190	1.850	1.850	1.850	30,000	55,500	1.8500	1.677	1.079	1.677	1.677	1.677	33,090	1.6772	0.00%
2019-05-21	0	1.850	-	1.850	1.850	1.850	6,000	11,100	1.8500	1.677	-	1.677	1.677	1.677	6,618	1.6772	0.00%
2019-05-20	0	1.850	1.800	1.850	-	-	0	0	-	1.677	1.632	1.677	-	-	0	-	-2.63%
2019-05-17	0	1.900	1.900	2.000	1.850	1.850	32,000	59,200	1.8500	1.723	1.723	1.813	1.677	1.677	35,296	1.6772	2.70%
2019-05-16	0	1.850	0.890	1.850	1.850	1.850	10,000	18,500	1.8500	1.677	0.807	1.677	1.677	1.677	11,030	1.6772	-1.60%
2019-05-15	0	1.880	1.700	1.900	1.880	1.880	30,000	56,400	1.8800	1.704	1.541	1.723	1.704	1.704	33,090	1.7044	1.62%
2019-05-14	0	1.850	1.830	1.900	1.800	1.850	38,000	68,800	1.8105	1.677	1.659	1.723	1.632	1.677	41,914	1.6415	2.78%
2019-05-10	0	1.800	0.445	1.800	-	-	0	0	-	1.632	0.403	1.632	-	-	0	-	0.00%
2019-05-09	0	1.800	0.580	1.900	-	-	0	0	-	1.632	0.526	1.723	-	-	0	-	0.00%
2019-05-08	0	1.800	0.780	1.800	-	-	0	0	-	1.632	0.707	1.632	-	-	0	-	0.00%
2019-05-07	0	1.800	1.000	1.800	-	-	0	0	-	1.632	0.907	1.632	-	-	0	-	0.00%
2019-05-06	0	1.800	-	1.800	-	-	0	0	-	1.632	-	1.632	-	-	0	-	-5.26%
2019-05-03	0	1.900	1.700	1.990	1.900	1.900	10,000	19,000	1.9000	1.723	1.541	1.804	1.723	1.723	11,030	1.7226	11.76%
2019-05-02	0	1.700	0.950	1.700	-	-	0	0	-	1.541	0.861	1.541	-	-	0	-	0.00%
2019-04-30	0	1.700	1.160	1.700	1.700	1.750	20,000	34,900	1.7450	1.541	1.052	1.541	1.541	1.587	22,060	1.5820	-5.56%
2019-04-29	0	1.800	1.750	1.800	-	-	0	0	-	1.632	1.587	1.632	-	-	0	-	0.00%
2019-04-26	0	1.800	1.810	1.850	1.750	1.750	36,000	63,000	1.7500	1.632	1.641	1.677	1.587	1.587	39,708	1.5866	5.88%
2019-04-25	0	1.700	1.570	1.750	1.540	1.700	122,000	190,600	1.5623	1.541	1.423	1.587	1.396	1.541	134,566	1.4164	12.58%
2019-04-24	0	1.510	1.400	1.530	1.500	1.500	130,000	195,000	1.5000	1.369	1.269	1.387	1.360	1.360	143,390	1.3599	-13.22%
2019-04-23	0	1.740	0.495	1.740	-	-	0	0	-	1.578	0.449	1.578	-	-	0	-	0.00%
2019-04-18	0	1.740	0.710	1.750	-	-	0	0	-	1.578	0.644	1.587	-	-	0	-	0.00%
2019-04-17	0	1.740	0.920	1.740	-	-	0	0	-	1.578	0.834	1.578	-	-	0	-	0.00%
2019-04-16	0	1.740	1.130	1.750	1.740	1.740	20,000	34,940	1.7470	1.578	1.024	1.587	1.578	1.578	22,060	1.5839	-0.57%
2019-04-15	0	1.750	1.500	1.750	-	-	0	0	-	1.587	1.360	1.587	-	-	0	-	0.00%
2019-04-12	0	1.750	0.910	1.750	-	-	0	0	-	1.587	0.825	1.587	-	-	0	-	0.00%
2019-04-11	0	1.750	1.110	1.750	-	-	0	0	-	1.587	1.006	1.587	-	-	0	-	0.00%
2019-04-10	0	1.750	-	1.750	1.750	1.830	6,000	10,660	1.7767	1.587	-	1.587	1.587	1.659	6,618	1.6108	0.00%
2019-04-09	0	1.750	0.890	1.760	-	-	0	0	-	1.587	0.807	1.596	-	-	0	-	0.00%
2019-04-08	0	1.750	1.320	1.750	1.750	1.750	30,000	52,500	1.7500	1.587	1.197	1.587	1.587	1.587	33,090	1.5866	0.00%
2019-04-04	0	1.750	1.210	1.800	-	-	0	0	-	1.587	1.097	1.632	-	-	0	-	0.00%
2019-04-03	0	1.750	0.690	1.750	-	-	0	0	-	1.587	0.626	1.587	-	-	0	-	0.00%
2019-04-02	0	1.750	0.910	1.890	-	-	0	0	-	1.587	0.825	1.714	-	-	0	-	0.00%
2019-04-01	0	1.750	1.120	1.900	-	-	0	0	-	1.587	1.015	1.723	-	-	0	-	0.00%
2019-03-29	0	1.750	1.700	1.800	-	-	0	0	-	1.587	1.541	1.632	-	-	0	-	0.00%
2019-03-28	0	1.750	1.700	1.800	-	-	0	0	-	1.587	1.541	1.632	-	-	0	-	0.00%
2019-03-27	0	1.750	-	1.820	1.750	1.760	28,000	49,080	1.7529	1.587	-	1.650	1.587	1.596	30,884	1.5892	-3.85%
2019-03-26	0	1.820	1.750	1.900	-	-	0	0	-	1.650	1.587	1.723	-	-	0	-	0.00%
2019-03-25	0	1.820	1.750	1.900	-	-	0	0	-	1.650	1.587	1.723	-	-	0	-	0.00%
2019-03-22	0	1.820	1.750	1.880	-	-	0	0	-	1.650	1.587	1.704	-	-	0	-	0.00%
2019-03-21	0	1.820	1.750	1.820	-	-	0	0	-	1.650	1.587	1.650	-	-	0	-	0.00%
2019-03-20	0	1.820	1.750	1.820	-	-	0	0	-	1.650	1.587	1.650	-	-	0	-	-1.62%
2019-03-19	0	1.850	1.780	1.850	1.850	1.850	24,000	44,400	1.8500	1.677	1.614	1.677	1.677	1.677	26,472	1.6772	-0.54%
2019-03-18	0	1.860	1.780	1.900	1.780	1.860	24,000	43,040	1.7933	1.686	1.614	1.723	1.614	1.686	26,472	1.6259	0.00%
2019-03-15	0	1.860	1.860	1.900	-	-	0	0	-	1.686	1.686	1.723	-	-	0	-	0.00%
2019-03-14	0	1.860	1.780	1.900	-	-	0	0	-	1.686	1.614	1.723	-	-	0	-	0.00%
2019-03-13	0	1.860	1.780	1.860	-	-	0	0	-	1.686	1.614	1.686	-	-	0	-	0.00%
2019-03-12	0	1.860	1.780	1.900	-	-	0	0	-	1.686	1.614	1.723	-	-	0	-	0.00%
2019-03-11	0	1.860	1.700	1.900	-	-	0	0	-	1.686	1.541	1.723	-	-	0	-	0.00%
2019-03-08	0	1.860	1.780	1.860	1.850	1.860	80,000	148,020	1.8503	1.686	1.614	1.686	1.677	1.686	88,240	1.6775	0.54%
2019-03-07	0	1.850	1.390	1.850	1.850	1.850	160,000	294,500	1.8406	1.677	1.260	1.677	1.677	1.677	176,480	1.6687	0.00%
2019-03-06	0	1.850	1.390	1.850	1.850	1.850	6,000	11,100	1.8500	1.677	1.260	1.677	1.677	1.677	6,618	1.6772	0.00%
2019-03-05	0	1.850	1.510	1.850	-	-	0	0	-	1.677	1.369	1.677	-	-	0	-	0.00%
2019-03-04	0	1.850	1.510	1.850	-	-	0	0	-	1.677	1.369	1.677	-	-	0	-	-2.63%
2019-03-01	0	1.900	1.540	1.900	-	-	0	0	-	1.723	1.396	1.723	-	-	0	-	0.00%
2019-02-28	0	1.900	1.800	1.900	-	-	0	0	-	1.723	1.632	1.723	-	-	0	-	0.00%
2019-02-27	0	1.900	1.800	1.900	1.800	1.900	16,000	29,200	1.8250	1.723	1.632	1.723	1.632	1.723	17,648	1.6546	0.00%
2019-02-26	0	1.900	1.750	1.900	1.900	1.900	148,000	279,740	1.8901	1.723	1.587	1.723	1.723	1.723	163,244	1.7136	0.53%
2019-02-25	0	1.890	1.750	1.900	-	-	0	0	-	1.714	1.587	1.723	-	-	0	-	0.00%
2019-02-22	0	1.890	1.750	1.900	-	-	0	0	-	1.714	1.587	1.723	-	-	0	-	0.00%
2019-02-21	0	1.890	1.750	1.900	-	-	0	0	-	1.714	1.587	1.723	-	-	0	-	0.00%
2019-02-20	0	1.890	1.800	1.890	1.750	1.890	136,000	241,500	1.7757	1.714	1.632	1.714	1.587	1.714	150,008	1.6099	5.59%
2019-02-19	0	1.790	1.780	1.790	1.800	1.810	60,000	108,020	1.8003	1.623	1.614	1.623	1.632	1.641	66,180	1.6322	-0.56%
2019-02-18	0	1.800	1.750	1.800	1.800	1.820	176,000	320,120	1.8189	1.632	1.587	1.632	1.632	1.650	194,128	1.6490	-2.70%
2019-02-15	0	1.850	1.850	1.880	1.850	1.850	20,000	37,000	1.8500	1.677	1.677	1.704	1.677	1.677	22,060	1.6772	-1.60%
2019-02-14	0	1.880	1.810	1.880	-	-	0	0	-	1.704	1.641	1.704	-	-	0	-	0.00%
2019-02-13	0	1.880	1.420	1.880	-	-	300,000	564,000	1.8800	1.704	1.287	1.704	-	-	330,900	1.7044	-0.53%
2019-02-12	0	1.890	1.500	1.890	-	-	0	0	-	1.714	1.360	1.714	-	-	0	-	0.00%
2019-02-11	0	1.890	1.420	1.890	-	-	0	0	-	1.714	1.287	1.714	-	-	0	-	0.00%
2019-02-08	0	1.890	-	1.970	-	-	0	0	-	1.714	-	1.786	-	-	0	-	0.00%
2019-02-04	0	1.890	1.420	1.890	-	-	0	0	-	1.714	1.287	1.714	-	-	0	-	0.00%
2019-02-01	0	1.890	0.510	1.890	-	-	0	0	-	1.714	0.462	1.714	-	-	0	-	0.00%
2019-01-31	0	1.890	0.510	1.890	-	-	0	0	-	1.714	0.462	1.714	-	-	0	-	0.00%
2019-01-30	0	1.890	0.510	1.890	-	-	0	0	-	1.714	0.462	1.714	-	-	0	-	0.00%
2019-01-29	0	1.890	0.510	1.890	-	-	0	0	-	1.714	0.462	1.714	-	-	0	-	-0.53%
2019-01-28	0	1.900	0.610	1.900	-	-	0	0	-	1.723	0.553	1.723	-	-	0	-	-3.55%
2019-01-25	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	0.00%
2019-01-24	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	0.00%
2019-01-23	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	0.00%
2019-01-22	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	0.00%
2019-01-21	0	1.970	0.510	1.980	-	-	0	0	-	1.786	0.462	1.795	-	-	0	-	0.00%
2019-01-18	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	0.00%
2019-01-17	0	1.970	0.510	1.980	-	-	0	0	-	1.786	0.462	1.795	-	-	0	-	0.00%
2019-01-16	0	1.970	0.510	1.980	-	-	0	0	-	1.786	0.462	1.795	-	-	0	-	0.00%
2019-01-15	0	1.970	0.520	1.970	1.970	1.970	16,000	31,520	1.9700	1.786	0.471	1.786	1.786	1.786	17,648	1.7860	0.00%
2019-01-14	0	1.970	0.500	1.980	-	-	0	0	-	1.786	0.453	1.795	-	-	0	-	0.00%
2019-01-11	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	0.00%
2019-01-10	0	1.970	0.510	1.980	-	-	0	0	-	1.786	0.462	1.795	-	-	0	-	0.00%
2019-01-09	0	1.970	0.510	1.970	-	-	0	0	-	1.786	0.462	1.786	-	-	0	-	-1.50%
2019-01-08	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2019-01-07	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2019-01-04	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2019-01-03	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2019-01-02	0	2.000	1.500	2.000	-	-	0	0	-	1.813	1.360	1.813	-	-	0	-	0.00%
2018-12-31	0	2.000	1.500	2.000	-	-	0	0	-	1.813	1.360	1.813	-	-	0	-	0.00%
2018-12-28	0	2.000	1.030	2.000	-	-	0	0	-	1.813	0.934	1.813	-	-	0	-	0.00%
2018-12-27	0	2.000	1.500	2.000	-	-	0	0	-	1.813	1.360	1.813	-	-	0	-	0.00%
2018-12-24	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-21	0	2.000	0.520	2.000	-	-	0	0	-	1.813	0.471	1.813	-	-	0	-	0.00%
2018-12-20	0	2.000	0.520	2.000	-	-	0	0	-	1.813	0.471	1.813	-	-	0	-	0.00%
2018-12-19	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-18	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-17	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-14	0	2.000	0.530	2.000	-	-	0	0	-	1.813	0.481	1.813	-	-	0	-	0.00%
2018-12-13	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-12	0	2.000	1.310	2.000	-	-	0	0	-	1.813	1.188	1.813	-	-	0	-	0.00%
2018-12-11	0	2.000	1.890	2.000	-	-	0	0	-	1.813	1.714	1.813	-	-	0	-	0.00%
2018-12-10	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-07	0	2.000	1.900	2.000	-	-	0	0	-	1.813	1.723	1.813	-	-	0	-	0.00%
2018-12-06	0	2.000	1.900	2.000	-	-	0	0	-	1.813	1.723	1.813	-	-	0	-	0.00%
2018-12-05	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-12-04	0	2.000	1.640	2.000	-	-	0	0	-	1.813	1.487	1.813	-	-	0	-	0.00%
2018-12-03	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-11-30	0	2.000	1.610	2.000	-	-	0	0	-	1.813	1.460	1.813	-	-	0	-	0.00%
2018-11-29	0	2.000	0.520	2.000	-	-	2,000	4,000	2.0000	1.813	0.471	1.813	-	-	2,206	1.8132	0.00%
2018-11-28	0	2.000	1.110	2.000	-	-	0	0	-	1.813	1.006	1.813	-	-	0	-	0.00%
2018-11-27	0	2.000	0.510	2.000	-	-	0	0	-	1.813	0.462	1.813	-	-	0	-	0.00%
2018-11-26	0	2.000	1.900	2.000	-	-	0	0	-	1.813	1.723	1.813	-	-	0	-	0.00%
2018-11-23	0	2.000	1.950	2.000	2.000	2.000	80,000	160,000	2.0000	1.813	1.768	1.813	1.813	1.813	88,240	1.8132	-6.54%
2018-11-22	0	2.140	2.000	2.150	-	-	0	0	-	1.940	1.813	1.949	-	-	0	-	0.00%
2018-11-21	0	2.140	2.000	2.150	-	-	0	0	-	1.940	1.813	1.949	-	-	0	-	0.00%
2018-11-20	0	2.140	2.050	2.150	-	-	0	0	-	1.940	1.859	1.949	-	-	0	-	0.00%
2018-11-19	0	2.140	1.020	2.150	-	-	0	0	-	1.940	0.925	1.949	-	-	0	-	0.00%
2018-11-16	0	2.140	1.850	2.150	2.100	2.150	40,000	85,400	2.1350	1.940	1.677	1.949	1.904	1.949	44,120	1.9356	3.38%
2018-11-15	0	2.070	1.850	2.080	2.070	2.100	252,000	525,500	2.0853	1.877	1.677	1.886	1.877	1.904	277,956	1.8906	-1.43%
2018-11-14	0	2.100	2.100	2.350	2.010	2.010	20,000	40,200	2.0100	1.904	1.904	2.131	1.822	1.822	22,060	1.8223	0.00%
2018-11-13	0	2.100	1.240	2.100	-	-	0	0	-	1.904	1.124	1.904	-	-	0	-	0.00%
2018-11-12	0	2.100	2.000	2.100	-	-	0	0	-	1.904	1.813	1.904	-	-	0	-	-4.55%
2018-11-09	0	2.200	2.150	2.200	2.200	2.210	38,000	83,860	2.2068	1.995	1.949	1.995	1.995	2.004	41,914	2.0008	-0.45%
2018-11-08	0	2.210	1.510	2.380	-	-	0	0	-	2.004	1.369	2.158	-	-	0	-	0.00%
2018-11-07	0	2.210	2.060	2.390	2.000	2.210	108,000	228,400	2.1148	2.004	1.868	2.167	1.813	2.004	119,124	1.9173	0.00%
2018-11-06	0	2.210	2.000	2.550	-	-	200,000	442,000	2.2100	2.004	1.813	2.312	-	-	220,600	2.0036	0.00%
2018-11-05	0	2.210	1.950	2.400	-	-	0	0	-	2.004	1.768	2.176	-	-	0	-	0.00%
2018-11-02	0	2.210	1.240	2.400	-	-	0	0	-	2.004	1.124	2.176	-	-	0	-	0.00%
2018-11-01	0	2.210	1.510	2.660	-	-	0	0	-	2.004	1.369	2.412	-	-	0	-	0.00%
2018-10-31	0	2.210	1.920	2.450	-	-	0	0	-	2.004	1.741	2.221	-	-	0	-	0.00%
2018-10-30	0	2.210	1.450	2.450	-	-	0	0	-	2.004	1.315	2.221	-	-	0	-	0.00%
2018-10-29	0	2.210	1.240	2.660	-	-	0	0	-	2.004	1.124	2.412	-	-	0	-	0.00%
2018-10-26	0	2.210	1.910	2.210	-	-	0	0	-	2.004	1.732	2.004	-	-	0	-	0.00%
2018-10-25	0	2.210	0.820	2.660	-	-	0	0	-	2.004	0.743	2.412	-	-	0	-	0.00%
2018-10-24	0	2.210	1.460	2.400	-	-	0	0	-	2.004	1.324	2.176	-	-	0	-	0.00%
2018-10-23	0	2.210	1.460	2.660	-	-	0	0	-	2.004	1.324	2.412	-	-	0	-	0.00%
2018-10-22	0	2.210	2.210	2.650	2.200	2.200	916,000	2,016,320	2.2012	2.004	2.004	2.403	1.995	1.995	1,010,348	1.9957	0.45%
2018-10-19	0	2.200	1.230	2.200	-	-	0	0	-	1.995	1.115	1.995	-	-	0	-	0.00%
2018-10-18	0	2.200	1.330	2.200	-	-	0	0	-	1.995	1.206	1.995	-	-	0	-	0.00%
2018-10-16	0	2.200	1.810	2.300	-	-	0	0	-	1.995	1.641	2.085	-	-	0	-	0.00%
2018-10-15	0	2.200	1.820	2.300	-	-	0	0	-	1.995	1.650	2.085	-	-	0	-	0.00%
2018-10-12	0	2.200	1.520	2.650	-	-	0	0	-	1.995	1.378	2.403	-	-	0	-	0.00%
2018-10-11	0	2.200	-	2.200	-	-	0	0	-	1.995	-	1.995	-	-	0	-	0.00%
2018-10-10	0	2.200	1.610	2.200	-	-	0	0	-	1.995	1.460	1.995	-	-	0	-	0.00%
2018-10-09	0	2.200	1.440	2.650	-	-	0	0	-	1.995	1.306	2.403	-	-	0	-	0.00%
2018-10-08	0	2.200	1.450	2.650	-	-	0	0	-	1.995	1.315	2.403	-	-	0	-	0.00%
2018-10-05	0	2.200	1.400	2.650	-	-	0	0	-	1.995	1.269	2.403	-	-	0	-	0.00%
2018-10-04	0	2.200	1.450	2.640	-	-	0	0	-	1.995	1.315	2.393	-	-	0	-	0.00%
2018-10-03	0	2.200	2.100	2.400	-	-	0	0	-	1.995	1.904	2.176	-	-	0	-	0.00%
2018-10-02	0	2.200	-	2.480	-	-	74,000	162,800	2.2000	1.995	-	2.248	-	-	81,622	1.9946	0.00%
2018-09-28	0	2.200	1.650	2.650	-	-	0	0	-	1.995	1.496	2.403	-	-	0	-	0.00%
2018-09-27	0	2.200	1.650	2.600	-	-	0	0	-	1.995	1.496	2.357	-	-	0	-	0.00%
2018-09-26	0	2.200	2.200	2.640	2.200	2.200	4,000	8,800	2.2000	1.995	1.995	2.393	1.995	1.995	4,412	1.9946	0.00%
2018-09-24	0	2.200	-	2.200	-	-	0	0	-	1.995	-	1.995	-	-	0	-	0.00%
2018-09-21	0	2.200	1.650	2.640	-	-	0	0	-	1.995	1.496	2.393	-	-	0	-	0.00%
2018-09-20	0	2.200	-	2.640	2.200	2.200	10,000	22,000	2.2000	1.995	-	2.393	1.995	1.995	11,030	1.9946	0.00%
2018-09-19	0	2.200	1.450	2.200	-	-	0	0	-	1.995	1.315	1.995	-	-	0	-	0.00%
2018-09-18	0	2.200	1.640	2.620	-	-	0	0	-	1.995	1.487	2.375	-	-	0	-	0.00%
2018-09-17	0	2.200	1.570	-	-	-	0	0	-	1.995	1.423	-	-	-	0	-	0.00%
2018-09-14	0	2.200	1.450	2.500	-	-	0	0	-	1.995	1.315	2.267	-	-	0	-	0.00%
2018-09-13	0	2.200	1.400	2.480	-	-	0	0	-	1.995	1.269	2.248	-	-	0	-	0.00%
2018-09-12	0	2.200	1.450	2.490	-	-	0	0	-	1.995	1.315	2.257	-	-	0	-	0.00%
2018-09-11	0	2.200	1.810	2.490	-	-	0	0	-	1.995	1.641	2.257	-	-	0	-	0.00%
2018-09-10	0	2.200	1.450	2.500	-	-	0	0	-	1.995	1.315	2.267	-	-	0	-	0.00%
2018-09-07	0	2.200	1.830	2.480	-	-	0	0	-	1.995	1.659	2.248	-	-	0	-	0.00%
2018-09-06	0	2.200	1.830	2.210	-	-	0	0	-	1.995	1.659	2.004	-	-	0	-	0.00%
2018-09-05	0	2.200	1.440	2.340	-	-	0	0	-	1.995	1.306	2.121	-	-	0	-	0.00%
2018-09-04	0	2.200	-	2.300	2.200	2.200	4,000	8,800	2.2000	1.995	-	2.085	1.995	1.995	4,412	1.9946	-4.35%
2018-09-03	0	2.300	2.230	2.300	-	-	0	0	-	2.085	2.022	2.085	-	-	0	-	0.00%
2018-08-31	0	2.300	2.230	2.450	-	-	0	0	-	2.085	2.022	2.221	-	-	0	-	0.00%
2018-08-30	0	2.300	1.910	2.500	-	-	0	0	-	2.085	1.732	2.267	-	-	0	-	0.00%
2018-08-29	0	2.300	2.200	2.300	-	-	0	0	-	2.085	1.995	2.085	-	-	0	-	0.00%
2018-08-28	0	2.300	2.200	2.300	2.200	2.300	8,000	18,200	2.2750	2.085	1.995	2.085	1.995	2.085	8,824	2.0626	0.00%
2018-08-27	0	2.300	1.840	2.300	-	-	0	0	-	2.085	1.668	2.085	-	-	0	-	0.00%
2018-08-24	0	2.300	1.530	2.300	-	-	0	0	-	2.085	1.387	2.085	-	-	0	-	-0.43%
2018-08-23	0	2.310	1.540	2.310	-	-	0	0	-	2.094	1.396	2.094	-	-	0	-	-0.43%
2018-08-22	0	2.320	-	2.320	-	-	0	0	-	2.103	-	2.103	-	-	0	-	0.00%
2018-08-21	0	2.320	2.200	2.320	-	-	0	0	-	2.103	1.995	2.103	-	-	0	-	-0.85%
2018-08-20	0	2.340	2.250	2.340	2.130	2.340	102,000	234,840	2.3024	2.121	2.040	2.121	1.931	2.121	112,506	2.0874	9.86%
2018-08-17	0	2.130	2.000	2.310	2.130	2.130	80,000	170,900	2.1363	1.931	1.813	2.094	1.931	1.931	88,240	1.9368	2.40%
2018-08-16	0	2.080	2.000	2.350	-	-	0	0	-	1.886	1.813	2.131	-	-	0	-	0.00%
2018-08-15	0	2.080	2.010	2.290	2.070	2.120	68,000	142,500	2.0956	1.886	1.822	2.076	1.877	1.922	75,004	1.8999	-3.26%
2018-08-14	0	2.150	2.100	2.300	-	-	90,000	193,500	2.1500	1.949	1.904	2.085	-	-	99,270	1.9492	0.00%
2018-08-13	0	2.150	2.090	2.300	-	-	0	0	-	1.949	1.895	2.085	-	-	0	-	0.00%
2018-08-10	0	2.150	2.090	2.300	2.150	2.200	86,000	188,460	2.1914	1.949	1.895	2.085	1.949	1.995	94,858	1.9868	-6.52%
2018-08-09	0	2.300	2.150	2.300	2.170	2.300	132,000	293,660	2.2247	2.085	1.949	2.085	1.967	2.085	145,596	2.0170	6.48%
2018-08-08	0	2.160	2.150	2.380	2.160	2.160	10,000	21,600	2.1600	1.958	1.949	2.158	1.958	1.958	11,030	1.9583	-2.26%
2018-08-07	0	2.210	2.210	2.400	-	-	0	0	-	2.004	2.004	2.176	-	-	0	-	2.79%
2018-08-06	0	2.150	2.100	2.330	2.150	2.150	11,250	24,187	2.1500	1.949	1.904	2.112	1.949	1.949	12,409	1.9492	2.87%
2018-08-03	0	2.090	2.090	2.300	2.090	2.090	50,000	104,500	2.0900	1.895	1.895	2.085	1.895	1.895	55,150	1.8948	0.00%
2018-08-02	0	2.090	1.370	2.100	-	-	60,000	125,400	2.0900	1.895	1.242	1.904	-	-	66,180	1.8948	0.00%
2018-08-01	0	2.090	2.000	2.090	2.090	2.090	150,000	313,500	2.0900	1.895	1.813	1.895	1.895	1.895	165,450	1.8948	-0.48%
2018-07-31	0	2.100	-	2.100	2.100	2.100	8,000	16,800	2.1000	1.904	-	1.904	1.904	1.904	8,824	1.9039	0.00%
2018-07-30	0	2.100	2.100	2.280	2.100	2.100	20,000	42,000	2.1000	1.904	1.904	2.067	1.904	1.904	22,060	1.9039	0.00%
2018-07-27	0	2.100	2.000	2.100	2.100	2.100	20,000	42,000	2.1000	1.904	1.813	1.904	1.904	1.904	22,060	1.9039	0.00%
2018-07-26	0	2.100	2.000	2.290	2.100	2.100	100,000	210,000	2.1000	1.904	1.813	2.076	1.904	1.904	110,300	1.9039	-8.30%
2018-07-25	0	2.290	2.140	2.290	2.290	2.290	10,000	22,900	2.2900	2.076	1.940	2.076	2.076	2.076	11,030	2.0762	0.88%
2018-07-24	0	2.270	1.510	2.280	-	-	0	0	-	2.058	1.369	2.067	-	-	0	-	0.00%
2018-07-23	0	2.270	2.150	2.300	-	-	0	0	-	2.058	1.949	2.085	-	-	0	-	0.00%
2018-07-20	0	2.270	2.150	2.300	-	-	0	0	-	2.058	1.949	2.085	-	-	0	-	0.00%
2018-07-19	0	2.270	2.160	2.300	2.270	2.270	1,212,000	2,763,240	2.2799	2.058	1.958	2.085	2.058	2.058	1,336,835	2.0670	0.89%
2018-07-18	0	2.250	2.000	2.250	2.290	2.290	8,000	18,320	2.2900	2.040	1.813	2.040	2.076	2.076	8,824	2.0762	-2.17%
2018-07-17	0	2.300	2.200	2.500	-	-	0	0	-	2.085	1.995	2.267	-	-	0	-	0.00%
2018-07-16	0	2.300	2.290	2.550	2.290	2.300	12,000	27,580	2.2983	2.085	2.076	2.312	2.076	2.085	13,236	2.0837	1.77%
2018-07-13	0	2.260	2.260	2.400	-	-	0	0	-	2.049	2.049	2.176	-	-	0	-	3.20%
2018-07-12	0	2.190	2.190	2.200	2.190	2.190	6,000	13,140	2.1900	1.985	1.985	1.995	1.985	1.985	6,618	1.9855	-0.45%
2018-07-11	0	2.200	2.100	2.260	2.200	2.200	30,000	66,000	2.2000	1.995	1.904	2.049	1.995	1.995	33,090	1.9946	-4.35%
2018-07-10	0	2.300	2.280	2.400	2.200	2.300	66,000	147,740	2.2385	2.085	2.067	2.176	1.995	2.085	72,798	2.0295	0.88%
2018-07-09	0	2.280	2.250	2.290	2.210	2.280	6,000	13,540	2.2567	2.067	2.040	2.076	2.004	2.067	6,618	2.0459	-0.44%
2018-07-06	0	2.290	2.280	2.300	2.200	2.290	10,000	22,720	2.2720	2.076	2.067	2.085	1.995	2.076	11,030	2.0598	-0.43%
2018-07-05	0	2.300	2.000	2.300	-	-	0	0	-	2.085	1.813	2.085	-	-	0	-	-2.13%
2018-07-04	0	2.350	2.170	2.350	-	-	0	0	-	2.131	1.967	2.131	-	-	0	-	-0.84%
2018-07-03	0	2.370	2.360	2.370	2.360	2.380	82,000	194,000	2.3659	2.149	2.140	2.149	2.140	2.158	90,446	2.1449	-1.66%
2018-06-29	0	2.410	2.400	2.650	2.410	2.410	20,000	48,200	2.4100	2.185	2.176	2.403	2.185	2.185	22,060	2.1850	-0.82%
2018-06-28	0	2.430	2.420	2.700	2.430	2.430	28,000	68,040	2.4300	2.203	2.194	2.448	2.203	2.203	30,884	2.2031	0.83%
2018-06-27	0	2.410	2.410	2.450	2.400	2.500	130,000	319,240	2.4557	2.185	2.185	2.221	2.176	2.267	143,390	2.2264	-3.60%
2018-06-26	0	2.500	2.500	2.540	2.500	2.550	120,000	305,700	2.5475	2.267	2.267	2.303	2.267	2.312	132,360	2.3096	-4.94%
2018-06-25	0	2.630	2.550	2.630	-	-	0	0	-	2.384	2.312	2.384	-	-	0	-	-0.38%
2018-06-22	0	2.640	2.560	2.680	2.640	2.640	20,000	52,800	2.6400	2.393	2.321	2.430	2.393	2.393	22,060	2.3935	1.54%
2018-06-21	0	2.600	2.560	2.740	2.600	2.650	32,000	83,700	2.6156	2.357	2.321	2.484	2.357	2.403	35,296	2.3714	-3.70%
2018-06-20	0	2.700	2.500	2.720	-	-	0	0	-	2.448	2.267	2.466	-	-	0	-	0.00%
2018-06-19	0	2.700	2.400	2.700	-	-	0	0	-	2.448	2.176	2.448	-	-	0	-	-1.46%
2018-06-15	0	2.740	2.400	2.740	-	-	0	0	-	2.484	2.176	2.484	-	-	0	-	0.00%
2018-06-14	0	2.740	2.400	2.740	-	-	0	0	-	2.484	2.176	2.484	-	-	0	-	0.00%
2018-06-13	0	2.740	2.600	2.740	-	-	40,000	109,600	2.7400	2.484	2.357	2.484	-	-	44,120	2.4841	0.00%
2018-06-12	0	2.740	2.600	2.740	-	-	0	0	-	2.484	2.357	2.484	-	-	0	-	-0.36%
2018-06-11	0	2.750	2.660	2.750	2.750	2.750	74,000	202,300	2.7338	2.493	2.412	2.493	2.493	2.493	81,622	2.4785	0.73%
2018-06-08	0	2.730	2.620	2.730	-	-	0	0	-	2.475	2.375	2.475	-	-	0	-	0.00%
2018-06-07	0	2.730	2.600	2.730	-	-	0	0	-	2.475	2.357	2.475	-	-	0	-	0.00%
2018-06-06	0	2.730	2.640	2.730	-	-	0	0	-	2.475	2.393	2.475	-	-	0	-	-0.73%
2018-06-05	0	2.750	2.630	2.750	2.750	2.750	104,000	283,000	2.7212	2.493	2.384	2.493	2.493	2.493	114,712	2.4670	-0.72%
2018-06-04	0	2.770	2.770	2.800	2.600	2.770	72,000	193,800	2.6917	2.511	2.511	2.539	2.357	2.511	79,416	2.4403	2.59%
2018-06-01	0	2.700	2.700	2.750	2.680	2.680	64,000	171,220	2.6753	2.448	2.448	2.493	2.430	2.430	70,592	2.4255	2.66%
2018-05-31	0	2.630	2.610	2.650	2.630	2.630	16,000	42,080	2.6300	2.384	2.366	2.403	2.384	2.384	17,648	2.3844	-1.87%
2018-05-30	0	2.680	2.630	2.680	-	-	0	0	-	2.430	2.384	2.430	-	-	0	-	0.00%
2018-05-29	0	2.680	2.600	2.680	2.640	2.680	28,000	74,000	2.6429	2.430	2.357	2.430	2.393	2.430	30,884	2.3961	0.75%
2018-05-28	0	2.660	2.660	2.700	2.630	2.650	50,000	131,900	2.6380	2.412	2.412	2.448	2.384	2.403	55,150	2.3917	0.38%
2018-05-25	0	2.650	2.620	2.650	-	-	0	0	-	2.403	2.375	2.403	-	-	0	-	0.00%
2018-05-24	0	2.650	2.610	2.650	-	-	0	0	-	2.403	2.366	2.403	-	-	0	-	0.00%
2018-05-23	0	2.650	2.580	2.650	-	-	0	0	-	2.403	2.339	2.403	-	-	0	-	0.00%
2018-05-21	0	2.650	2.610	2.700	-	-	0	0	-	2.403	2.366	2.448	-	-	0	-	0.00%
2018-05-18	0	2.650	2.600	2.650	2.640	2.650	12,000	31,740	2.6450	2.403	2.357	2.403	2.393	2.403	13,236	2.3980	0.76%
2018-05-17	0	2.630	2.630	2.650	2.620	2.650	88,000	231,440	2.6300	2.384	2.384	2.403	2.375	2.403	97,064	2.3844	0.00%
2018-05-16	0	2.630	2.630	2.680	2.600	2.630	68,000	177,820	2.6150	2.384	2.384	2.430	2.357	2.384	75,004	2.3708	-0.38%
2018-05-15	0	2.640	2.640	2.650	2.630	2.680	68,000	180,240	2.6506	2.393	2.393	2.403	2.384	2.430	75,004	2.4031	0.00%
2018-05-14	0	2.640	2.640	2.700	2.630	2.640	40,000	106,040	2.6510	2.393	2.393	2.448	2.384	2.393	44,120	2.4034	-2.22%
2018-05-11	0	2.700	2.620	2.700	2.700	2.700	24,000	64,800	2.7000	2.448	2.375	2.448	2.448	2.448	26,472	2.4479	0.00%
2018-05-10	0	2.700	2.620	2.700	-	-	0	0	-	2.448	2.375	2.448	-	-	0	-	0.00%
2018-05-09	0	2.700	2.620	2.700	-	-	0	0	-	2.448	2.375	2.448	-	-	0	-	0.00%
2018-05-08	0	2.700	2.640	2.700	2.650	2.700	88,000	233,400	2.6523	2.448	2.393	2.448	2.403	2.448	97,064	2.4046	0.00%
2018-05-07	0	2.700	2.660	2.700	-	-	0	0	-	2.448	2.412	2.448	-	-	0	-	0.00%
2018-05-04	0	2.700	2.650	2.700	-	-	0	0	-	2.448	2.403	2.448	-	-	0	-	0.00%
2018-05-03	0	2.700	2.610	2.700	2.700	2.700	6,000	16,200	2.7000	2.448	2.366	2.448	2.448	2.448	6,618	2.4479	0.00%
2018-05-02	0	2.700	2.620	2.710	2.650	2.700	138,000	370,660	2.6859	2.448	2.375	2.457	2.403	2.448	152,214	2.4351	1.89%
2018-04-30	0	2.650	2.650	2.700	2.650	2.650	36,000	95,400	2.6500	2.403	2.403	2.448	2.403	2.403	39,708	2.4025	-0.38%
2018-04-27	0	2.660	2.660	2.700	2.660	2.670	154,000	410,240	2.6639	2.412	2.412	2.448	2.412	2.421	169,862	2.4151	-0.75%
2018-04-26	0	2.680	2.660	2.700	2.660	2.680	184,000	490,500	2.6658	2.430	2.412	2.448	2.412	2.430	202,952	2.4168	0.75%
2018-04-25	0	2.660	2.650	2.660	2.660	2.690	116,000	309,780	2.6705	2.412	2.403	2.412	2.412	2.439	127,948	2.4211	0.00%
2018-04-24	0	2.660	2.660	2.680	2.660	2.690	164,000	437,940	2.6704	2.412	2.412	2.430	2.412	2.439	180,892	2.4210	-1.12%
2018-04-23	0	2.690	2.650	2.700	2.670	2.730	206,000	554,840	2.6934	2.439	2.403	2.448	2.421	2.475	227,218	2.4419	-0.37%
2018-04-20	0	2.700	2.700	2.740	2.700	2.700	48,000	129,600	2.7000	2.448	2.448	2.484	2.448	2.448	52,944	2.4479	-0.74%
2018-04-19	0	2.720	2.700	2.720	2.750	2.750	60,000	165,000	2.7500	2.466	2.448	2.466	2.493	2.493	66,180	2.4932	0.37%
2018-04-18	0	2.710	2.680	2.710	2.710	2.740	16,000	43,660	2.7288	2.457	2.430	2.457	2.457	2.484	17,648	2.4739	0.00%
2018-04-17	0	2.710	2.710	2.730	2.710	2.740	250,000	679,800	2.7192	2.457	2.457	2.475	2.457	2.484	275,750	2.4653	-1.45%
2018-04-16	0	2.750	2.700	2.760	2.700	2.750	52,000	142,260	2.7358	2.493	2.448	2.502	2.448	2.493	57,356	2.4803	1.85%
2018-04-13	0	2.700	2.700	2.750	2.700	2.750	40,000	108,560	2.7140	2.448	2.448	2.493	2.448	2.493	44,120	2.4606	-1.82%
2018-04-12	0	2.750	2.730	2.750	2.730	2.790	302,000	833,300	2.7593	2.493	2.475	2.493	2.475	2.529	333,106	2.5016	1.10%
2018-04-11	0	2.720	2.730	2.780	2.720	2.720	200,000	544,000	2.7200	2.466	2.475	2.520	2.466	2.466	220,600	2.4660	-0.73%
2018-04-10	0	2.740	2.720	2.740	2.660	2.750	414,000	1,128,860	2.7267	2.484	2.466	2.484	2.412	2.493	456,642	2.4721	0.00%
2018-04-09	0	2.740	2.710	2.740	2.740	2.750	112,000	307,420	2.7448	2.484	2.457	2.484	2.484	2.493	123,536	2.4885	1.11%
2018-04-06	0	2.710	2.700	2.710	2.700	2.760	570,000	1,554,000	2.7263	2.457	2.448	2.457	2.448	2.502	628,710	2.4717	-1.09%
2018-04-04	0	2.740	2.650	2.750	2.710	2.780	300,000	821,240	2.7375	2.484	2.403	2.493	2.457	2.520	330,900	2.4818	0.00%
2018-04-03	0	2.740	2.740	2.750	2.590	2.750	200,000	542,760	2.7138	2.484	2.484	2.493	2.348	2.493	220,600	2.4604	-2.49%
2018-03-29	0	2.810	2.800	2.810	2.720	2.810	308,000	848,520	2.7549	2.548	2.539	2.548	2.466	2.548	339,724	2.4977	6.04%
2018-03-28	0	2.650	2.650	2.700	2.650	2.750	854,000	2,300,680	2.6940	2.403	2.403	2.448	2.403	2.493	941,962	2.4424	-1.49%
2018-03-27	0	2.690	2.660	2.750	-	-	300,000	807,000	2.6900	2.439	2.412	2.493	-	-	330,900	2.4388	0.00%
2018-03-26	0	2.690	2.610	2.700	2.600	2.710	50,000	133,580	2.6716	2.439	2.366	2.448	2.357	2.457	55,150	2.4221	-0.37%
2018-03-23	0	2.700	2.700	2.750	2.690	2.700	46,000	124,100	2.6978	2.448	2.448	2.493	2.439	2.448	50,738	2.4459	-1.10%
2018-03-22	0	2.730	2.730	2.800	2.700	2.730	76,000	206,640	2.7189	2.475	2.475	2.539	2.448	2.475	83,828	2.4650	0.00%
2018-03-21	0	2.730	2.720	2.730	2.730	2.780	54,000	148,320	2.7467	2.475	2.466	2.475	2.475	2.520	59,562	2.4902	-2.50%
2018-03-20	0	2.800	2.700	2.800	2.850	2.850	6,000	17,100	2.8500	2.539	2.448	2.539	2.584	2.584	6,618	2.5839	1.45%
2018-03-19	0	2.760	2.740	2.780	2.760	2.780	44,000	121,640	2.7645	2.502	2.484	2.520	2.502	2.520	48,532	2.5064	-0.72%
2018-03-16	0	2.780	2.770	2.780	2.720	2.810	252,000	687,480	2.7281	2.520	2.511	2.520	2.466	2.548	277,956	2.4733	2.21%
2018-03-15	0	2.720	2.680	2.740	2.700	2.720	22,000	59,760	2.7164	2.466	2.430	2.484	2.448	2.466	24,266	2.4627	0.74%
2018-03-14	0	2.700	2.700	2.740	2.700	2.700	4,000	10,800	2.7000	2.448	2.448	2.484	2.448	2.448	4,412	2.4479	-1.46%
2018-03-13	0	2.740	2.700	2.740	2.700	2.740	26,000	70,620	2.7162	2.484	2.448	2.484	2.448	2.484	28,678	2.4625	0.00%
2018-03-12	0	2.740	2.700	2.740	2.700	2.780	324,000	883,860	2.7280	2.484	2.448	2.484	2.448	2.520	357,372	2.4732	1.11%
2018-03-09	0	2.740	2.740	2.760	2.720	2.780	100,000	275,380	2.7538	2.457	2.457	2.475	2.439	2.493	111,521	2.4693	1.11%
2018-03-08	0	2.710	2.710	2.730	2.710	2.750	78,000	212,420	2.7233	2.430	2.430	2.448	2.430	2.466	86,986	2.4420	-0.73%
2018-03-07	0	2.730	2.730	2.760	2.670	2.740	134,000	364,440	2.7197	2.448	2.448	2.475	2.394	2.457	149,438	2.4387	-0.36%
2018-03-06	0	2.740	2.740	2.790	2.740	2.780	94,000	260,440	2.7706	2.457	2.457	2.502	2.457	2.493	104,830	2.4844	-2.14%
2018-03-05	0	2.800	2.780	2.800	2.800	2.880	10,000	28,480	2.8480	2.511	2.493	2.511	2.511	2.582	11,152	2.5538	0.36%
2018-03-02	0	2.790	2.760	2.800	2.780	2.800	184,000	511,760	2.7813	2.502	2.475	2.511	2.493	2.511	205,199	2.4940	0.00%
2018-03-01	0	2.790	2.750	2.800	2.790	2.790	22,000	61,380	2.7900	2.502	2.466	2.511	2.502	2.502	24,535	2.5018	-0.36%
2018-02-28	0	2.800	2.800	2.840	2.800	2.800	30,000	84,000	2.8000	2.511	2.511	2.547	2.511	2.511	33,456	2.5107	-1.75%
2018-02-27	0	2.850	2.830	2.850	2.840	2.860	64,000	182,340	2.8491	2.556	2.538	2.556	2.547	2.565	71,373	2.5547	-1.04%
2018-02-26	0	2.880	2.860	2.880	2.880	2.890	102,000	293,980	2.8822	2.582	2.565	2.582	2.582	2.591	113,751	2.5844	0.00%
2018-02-23	0	2.880	2.850	2.880	2.840	2.900	36,000	103,760	2.8822	2.582	2.556	2.582	2.547	2.600	40,148	2.5845	0.35%
2018-02-22	0	2.870	2.860	2.880	2.850	2.940	174,000	499,540	2.8709	2.574	2.565	2.582	2.556	2.636	194,047	2.5743	-0.35%
2018-02-21	0	2.880	2.870	2.880	2.870	2.920	178,000	513,780	2.8864	2.582	2.574	2.582	2.574	2.618	198,507	2.5882	0.00%
2018-02-20	0	2.880	2.850	2.880	2.840	2.890	156,000	445,200	2.8538	2.582	2.556	2.582	2.547	2.591	173,973	2.5590	1.05%
2018-02-15	0	2.850	2.800	2.850	2.700	2.850	164,000	447,340	2.7277	2.556	2.511	2.556	2.421	2.556	182,894	2.4459	8.37%
2018-02-14	0	2.630	2.620	2.640	2.620	2.650	94,000	247,600	2.6340	2.358	2.349	2.367	2.349	2.376	104,830	2.3619	0.00%
2018-02-13	0	2.630	2.610	2.660	2.630	2.660	100,000	264,500	2.6450	2.358	2.340	2.385	2.358	2.385	111,521	2.3718	1.15%
2018-02-12	0	2.600	2.600	2.670	2.580	2.640	340,000	885,840	2.6054	2.331	2.331	2.394	2.313	2.367	379,171	2.3363	1.17%
2018-02-09	0	2.570	2.540	2.570	2.450	2.570	106,000	266,380	2.5130	2.304	2.278	2.304	2.197	2.304	118,212	2.2534	-3.75%
2018-02-08	0	2.670	2.600	2.680	2.600	2.670	38,000	99,060	2.6068	2.394	2.331	2.403	2.331	2.394	42,378	2.3375	1.91%
2018-02-07	0	2.620	2.580	2.620	2.590	2.690	222,000	586,220	2.6406	2.349	2.313	2.349	2.322	2.412	247,577	2.3678	1.95%
2018-02-06	0	2.570	2.470	2.570	2.390	2.700	538,000	1,366,880	2.5407	2.304	2.215	2.304	2.143	2.421	599,983	2.2782	-5.51%
2018-02-05	0	2.720	2.660	2.730	2.660	2.750	380,000	1,028,920	2.7077	2.439	2.385	2.448	2.385	2.466	423,780	2.4280	-1.09%
2018-02-02	0	2.750	2.700	2.750	2.700	2.850	228,000	633,060	2.7766	2.466	2.421	2.466	2.421	2.556	254,268	2.4897	-2.14%
2018-02-01	0	2.810	2.810	2.830	2.810	2.830	27,700	78,084	2.8189	2.520	2.520	2.538	2.520	2.538	30,891	2.5277	-1.06%
2018-01-31	0	2.840	2.780	2.840	2.780	2.840	236,000	661,420	2.8026	2.547	2.493	2.547	2.493	2.547	263,190	2.5131	0.71%
2018-01-30	0	2.820	2.820	2.860	2.820	2.870	434,000	1,232,280	2.8394	2.529	2.529	2.565	2.529	2.574	484,001	2.5460	-1.05%
2018-01-29	0	2.850	2.830	2.850	2.830	2.880	390,000	1,110,360	2.8471	2.556	2.538	2.556	2.538	2.582	434,932	2.5530	-0.35%
2018-01-26	0	2.860	2.830	2.860	2.850	2.890	32,000	91,720	2.8663	2.565	2.538	2.565	2.556	2.591	35,687	2.5701	0.70%
2018-01-25	0	2.840	2.830	2.880	2.840	2.900	170,000	486,320	2.8607	2.547	2.538	2.582	2.547	2.600	189,586	2.5652	-0.35%
2018-01-24	0	2.850	2.850	2.860	2.850	2.880	176,000	502,780	2.8567	2.556	2.556	2.565	2.556	2.582	196,277	2.5616	0.00%
2018-01-23	0	2.850	2.840	2.850	2.840	2.850	230,000	654,900	2.8474	2.556	2.547	2.556	2.547	2.556	256,498	2.5532	0.00%
2018-01-22	0	2.850	2.840	2.870	2.840	2.880	196,000	558,840	2.8512	2.556	2.547	2.574	2.547	2.582	218,581	2.5567	-2.06%
2018-01-19	0	2.910	2.900	2.910	2.770	2.950	426,000	1,235,520	2.9003	2.609	2.600	2.609	2.484	2.645	475,079	2.6007	3.19%
2018-01-18	0	2.820	2.820	2.870	2.750	2.870	296,000	831,980	2.8107	2.529	2.529	2.574	2.466	2.574	330,102	2.5204	-0.70%
2018-01-17	0	2.840	2.820	2.860	2.820	2.870	234,000	667,020	2.8505	2.547	2.529	2.565	2.529	2.574	260,959	2.5560	0.00%
2018-01-16	0	2.840	2.820	2.840	2.810	2.930	328,000	936,640	2.8556	2.547	2.529	2.547	2.520	2.627	365,789	2.5606	-1.73%
2018-01-15	0	2.890	2.880	2.930	2.860	2.940	402,000	1,165,800	2.9000	2.591	2.582	2.627	2.565	2.636	448,314	2.6004	-1.70%
2018-01-12	0	2.940	2.910	2.940	2.850	2.940	156,000	451,600	2.8949	2.636	2.609	2.636	2.556	2.636	173,973	2.5958	2.44%
2018-01-11	0	2.870	2.860	2.930	2.800	2.880	136,000	388,000	2.8529	2.574	2.565	2.627	2.511	2.582	151,669	2.5582	2.50%
2018-01-10	0	2.800	2.780	2.830	2.750	2.830	1,424,000	3,962,920	2.7829	2.511	2.493	2.538	2.466	2.538	1,588,059	2.4954	0.00%
2018-01-09	0	2.800	2.800	2.920	2.800	2.990	364,000	1,046,980	2.8763	2.511	2.511	2.618	2.511	2.681	405,936	2.5792	-5.41%
2018-01-08	0	2.960	2.960	2.980	2.950	3.040	268,000	801,160	2.9894	2.654	2.654	2.672	2.645	2.726	298,876	2.6806	-0.67%
2018-01-05	0	2.980	2.920	3.030	2.930	3.050	892,000	2,660,920	2.9831	2.672	2.618	2.717	2.627	2.735	994,767	2.6749	1.71%
2018-01-04	0	2.930	2.920	2.950	2.860	2.930	570,000	1,647,560	2.8905	2.627	2.618	2.645	2.565	2.627	635,670	2.5918	2.09%
2018-01-03	0	2.870	2.870	2.900	2.830	2.900	474,000	1,350,900	2.8500	2.574	2.574	2.600	2.538	2.600	528,609	2.5556	2.14%
2018-01-02	0	2.810	2.810	2.830	2.720	2.870	356,000	994,140	2.7925	2.520	2.520	2.538	2.439	2.574	397,015	2.5040	0.00%
2017-12-29	0	2.810	2.790	2.820	2.800	2.840	16,000	44,980	2.8113	2.520	2.502	2.529	2.511	2.547	17,843	2.5208	0.72%
2017-12-28	0	2.790	2.780	2.850	2.770	2.800	126,000	350,800	2.7841	2.502	2.493	2.556	2.484	2.511	140,516	2.4965	-0.36%
2017-12-27	0	2.800	2.780	2.850	2.780	2.880	188,000	528,780	2.8127	2.511	2.493	2.556	2.493	2.582	209,659	2.5221	1.08%
2017-12-22	0	2.770	2.730	2.790	2.720	2.800	226,000	618,620	2.7373	2.484	2.448	2.502	2.439	2.511	252,037	2.4545	1.47%
2017-12-21	0	2.730	2.730	2.770	2.720	2.800	292,000	802,200	2.7473	2.448	2.448	2.484	2.439	2.511	325,641	2.4634	0.00%
2017-12-20	0	2.730	2.730	2.790	2.720	2.740	232,000	632,440	2.7260	2.448	2.448	2.502	2.439	2.457	258,729	2.4444	0.37%
2017-12-19	0	2.720	2.720	2.790	2.700	2.780	138,000	376,160	2.7258	2.439	2.439	2.502	2.421	2.493	153,899	2.4442	-0.73%
2017-12-18	0	2.740	2.720	2.770	2.710	2.770	308,000	850,460	2.7612	2.457	2.439	2.484	2.430	2.484	343,485	2.4760	-1.08%
2017-12-15	0	2.770	2.700	2.770	2.700	2.790	300,000	814,440	2.7148	2.484	2.421	2.484	2.421	2.502	334,563	2.4343	1.47%
2017-12-14	0	2.730	2.730	2.750	2.730	2.810	78,000	215,740	2.7659	2.448	2.448	2.466	2.448	2.520	86,986	2.4802	0.74%
2017-12-13	0	2.710	2.710	2.740	2.700	2.820	364,000	1,010,940	2.7773	2.430	2.430	2.457	2.421	2.529	405,936	2.4904	-3.90%
2017-12-12	0	2.820	2.750	2.820	2.680	2.820	290,000	800,620	2.7608	2.529	2.466	2.529	2.403	2.529	323,411	2.4756	4.83%
2017-12-11	0	2.690	2.670	2.690	2.660	2.700	184,000	493,400	2.6815	2.412	2.394	2.412	2.385	2.421	205,199	2.4045	0.75%
2017-12-08	0	2.670	2.670	2.770	2.650	2.800	852,000	2,281,040	2.6773	2.394	2.394	2.484	2.376	2.511	950,159	2.4007	2.30%
2017-12-07	0	2.610	2.570	2.670	2.570	2.680	378,000	992,300	2.6251	2.340	2.304	2.394	2.304	2.403	421,549	2.3539	-1.51%
2017-12-06	0	2.650	2.620	2.660	2.640	2.730	374,000	1,007,160	2.6929	2.376	2.349	2.385	2.367	2.448	417,089	2.4147	-2.57%
2017-12-05	0	2.720	2.650	2.720	2.600	2.750	396,000	1,064,940	2.6892	2.439	2.376	2.439	2.331	2.466	441,623	2.4114	0.74%
2017-12-04	0	2.700	2.640	2.700	2.520	2.700	336,000	877,160	2.6106	2.421	2.367	2.421	2.260	2.421	374,711	2.3409	0.75%
2017-12-01	0	2.680	2.670	2.680	2.660	2.780	284,000	764,820	2.6930	2.403	2.394	2.403	2.385	2.493	316,720	2.4148	-3.60%
2017-11-30	0	2.780	2.720	2.790	2.720	2.800	434,000	1,199,080	2.7629	2.493	2.439	2.502	2.439	2.511	484,001	2.4774	-0.71%
2017-11-29	0	2.800	2.770	2.800	2.760	2.900	654,000	1,841,160	2.8152	2.511	2.484	2.511	2.475	2.600	729,347	2.5244	0.72%
2017-11-28	0	2.780	2.780	2.800	2.710	3.000	2,584,000	7,456,340	2.8856	2.493	2.493	2.511	2.430	2.690	2,881,702	2.5875	2.21%
2017-11-27	0	2.720	2.680	2.720	2.300	2.770	1,886,000	4,782,460	2.5358	2.439	2.403	2.439	2.062	2.484	2,103,286	2.2738	19.30%
2017-11-24	0	2.280	2.280	2.300	2.240	2.350	706,000	1,605,080	2.2735	2.044	2.044	2.062	2.009	2.107	787,338	2.0386	3.64%
2017-11-23	0	2.200	2.200	2.210	2.200	2.310	382,000	858,380	2.2471	1.973	1.973	1.982	1.973	2.071	426,010	2.0149	-3.08%
2017-11-22	0	2.270	2.270	2.280	2.020	2.370	2,920,000	6,421,960	2.1993	2.035	2.035	2.044	1.811	2.125	3,256,413	1.9721	12.94%
2017-11-21	0	2.010	2.000	2.020	2.000	2.020	240,000	481,920	2.0080	1.802	1.793	1.811	1.793	1.811	267,650	1.8006	0.50%
2017-11-20	0	2.000	1.990	2.000	2.000	2.010	180,000	360,200	2.0011	1.793	1.784	1.793	1.793	1.802	200,738	1.7944	0.00%
2017-11-17	0	2.000	1.990	2.000	2.000	2.010	52,000	104,240	2.0046	1.793	1.784	1.793	1.793	1.802	57,991	1.7975	-0.50%
2017-11-16	0	2.010	2.000	2.010	2.010	2.010	56,000	112,560	2.0100	1.802	1.793	1.802	1.802	1.802	62,452	1.8024	1.01%
2017-11-15	0	1.990	1.990	2.000	1.980	2.000	126,000	250,640	1.9892	1.784	1.784	1.793	1.775	1.793	140,516	1.7837	-1.00%
2017-11-14	0	2.010	1.990	2.010	1.940	2.020	126,000	248,200	1.9698	1.802	1.784	1.802	1.740	1.811	140,516	1.7663	0.00%
2017-11-13	0	2.010	1.990	2.010	2.000	2.010	74,000	148,120	2.0016	1.802	1.784	1.802	1.793	1.802	82,526	1.7948	0.00%
2017-11-10	0	2.010	2.000	2.010	1.930	2.010	248,000	496,000	2.0000	1.802	1.793	1.802	1.731	1.802	276,572	1.7934	-0.50%
2017-11-09	0	2.020	1.990	2.020	2.000	2.020	276,000	554,260	2.0082	1.811	1.784	1.811	1.793	1.811	307,798	1.8007	0.50%
2017-11-08	0	2.010	1.960	2.020	1.980	2.010	84,000	167,700	1.9964	1.802	1.758	1.811	1.775	1.802	93,678	1.7902	1.52%
2017-11-07	0	1.980	1.970	1.980	1.980	1.980	40,000	79,200	1.9800	1.775	1.766	1.775	1.775	1.775	44,608	1.7755	1.54%
2017-11-06	0	1.950	1.950	2.020	1.890	1.950	94,000	181,680	1.9328	1.749	1.749	1.811	1.695	1.749	104,830	1.7331	0.00%
2017-11-03	0	1.950	1.920	2.010	1.950	1.950	100,000	195,000	1.9500	1.749	1.722	1.802	1.749	1.749	111,521	1.7485	-1.02%
2017-11-02	0	1.970	1.910	1.980	1.910	1.990	106,000	206,820	1.9511	1.766	1.713	1.775	1.713	1.784	118,212	1.7496	-1.01%
2017-11-01	0	1.990	1.990	2.000	1.990	2.010	310,000	621,560	2.0050	1.784	1.784	1.793	1.784	1.802	345,715	1.7979	-0.50%
2017-10-31	0	2.000	1.950	2.010	-	-	0	0	-	1.793	1.749	1.802	-	-	0	-	0.00%
2017-10-30	0	2.000	1.900	2.000	1.860	2.000	98,000	194,000	1.9796	1.793	1.704	1.793	1.668	1.793	109,291	1.7751	0.50%
2017-10-27	0	1.990	1.970	1.990	2.000	2.000	10,000	20,000	2.0000	1.784	1.766	1.784	1.793	1.793	11,152	1.7934	1.53%
2017-10-26	0	1.960	1.940	2.010	1.850	2.000	84,000	159,860	1.9031	1.758	1.740	1.802	1.659	1.793	93,678	1.7065	-2.49%
2017-10-25	0	2.010	2.000	2.020	2.010	2.020	60,000	121,000	2.0167	1.802	1.793	1.811	1.802	1.811	66,913	1.8083	-0.50%
2017-10-24	0	2.020	2.010	2.020	2.020	2.020	20,000	40,400	2.0200	1.811	1.802	1.811	1.811	1.811	22,304	1.8113	0.00%
2017-10-23	0	2.020	2.020	2.030	2.000	2.020	140,000	281,760	2.0126	1.811	1.811	1.820	1.793	1.811	156,129	1.8047	0.00%
2017-10-20	0	2.020	2.000	2.030	2.000	2.040	162,000	326,480	2.0153	1.811	1.793	1.820	1.793	1.829	180,664	1.8071	0.00%
2017-10-19	0	2.020	2.020	2.030	2.020	2.030	104,000	210,280	2.0219	1.811	1.811	1.820	1.811	1.820	115,982	1.8130	-0.98%
2017-10-18	0	2.040	2.030	2.050	2.020	2.040	80,000	162,380	2.0298	1.829	1.820	1.838	1.811	1.829	89,217	1.8201	0.99%
2017-10-17	0	2.020	2.020	2.030	2.000	2.020	222,000	445,800	2.0081	1.811	1.811	1.820	1.793	1.811	247,577	1.8007	0.00%
2017-10-16	0	2.020	2.000	2.030	2.010	2.020	110,000	221,220	2.0111	1.811	1.793	1.820	1.802	1.811	122,673	1.8033	0.00%
2017-10-13	0	2.020	2.000	2.020	-	-	20,000	40,000	2.0000	1.811	1.793	1.811	-	-	22,304	1.7934	-0.49%
2017-10-12	0	2.030	2.030	2.040	1.990	2.010	92,000	184,880	2.0096	1.820	1.820	1.829	1.784	1.802	102,599	1.8020	0.00%
2017-10-11	0	2.030	2.000	2.030	2.010	2.030	60,000	120,980	2.0163	1.820	1.793	1.820	1.802	1.820	66,913	1.8080	0.00%
2017-10-10	0	2.030	2.010	2.040	2.000	2.030	228,000	458,780	2.0122	1.820	1.802	1.829	1.793	1.820	254,268	1.8043	0.00%
2017-10-09	0	2.030	2.020	2.030	2.040	2.040	70,000	142,800	2.0400	1.820	1.811	1.820	1.829	1.829	78,065	1.8293	-0.49%
2017-10-06	0	2.040	2.030	2.040	2.020	2.050	90,000	182,340	2.0260	1.829	1.820	1.829	1.811	1.838	100,369	1.8167	-0.49%
2017-10-04	0	2.050	2.000	2.050	1.990	2.050	326,000	657,500	2.0169	1.838	1.793	1.838	1.784	1.838	363,558	1.8085	0.00%
2017-10-03	0	2.050	2.010	2.050	1.930	2.050	810,000	1,595,340	1.9696	1.838	1.802	1.838	1.731	1.838	903,320	1.7661	5.13%
2017-09-29	0	1.950	1.960	1.970	1.920	1.970	608,000	1,183,800	1.9470	1.749	1.758	1.766	1.722	1.766	678,048	1.7459	0.52%
2017-09-28	0	1.940	1.910	1.950	1.910	1.950	318,000	613,960	1.9307	1.740	1.713	1.749	1.713	1.749	354,637	1.7312	-0.51%
2017-09-27	0	1.950	1.920	1.950	1.900	1.950	132,000	255,980	1.9392	1.749	1.722	1.749	1.704	1.749	147,208	1.7389	2.63%
2017-09-26	0	1.900	1.900	1.910	1.900	1.910	32,000	61,000	1.9063	1.704	1.704	1.713	1.704	1.713	35,687	1.7093	-0.52%
2017-09-25	0	1.910	1.910	1.930	1.910	1.940	362,000	697,180	1.9259	1.713	1.713	1.731	1.713	1.740	403,706	1.7269	-1.55%
2017-09-22	0	1.940	1.940	1.950	1.930	1.950	210,000	406,400	1.9352	1.740	1.740	1.749	1.731	1.749	234,194	1.7353	1.04%
2017-09-21	0	1.920	1.910	1.920	1.900	1.920	390,000	745,460	1.9114	1.722	1.713	1.722	1.704	1.722	434,932	1.7140	-0.52%
2017-09-20	0	1.930	1.920	1.950	1.920	1.930	120,000	231,080	1.9257	1.731	1.722	1.749	1.722	1.731	133,825	1.7267	-1.03%
2017-09-19	0	1.950	1.930	1.950	1.930	1.950	50,000	97,140	1.9428	1.749	1.731	1.749	1.731	1.749	55,760	1.7421	-0.51%
2017-09-18	0	1.960	1.940	1.960	1.920	1.960	96,000	184,860	1.9256	1.758	1.740	1.758	1.722	1.758	107,060	1.7267	1.03%
2017-09-15	0	1.940	1.920	1.950	1.920	1.940	94,000	180,960	1.9251	1.740	1.722	1.749	1.722	1.740	104,830	1.7262	0.00%
2017-09-14	0	1.940	1.940	1.950	1.910	1.960	280,000	541,000	1.9321	1.740	1.740	1.749	1.713	1.758	312,259	1.7325	0.00%
2017-09-13	0	1.940	1.930	1.950	1.940	1.950	96,000	186,320	1.9408	1.740	1.731	1.749	1.740	1.749	107,060	1.7403	0.00%
2017-09-12	0	1.940	1.940	1.950	1.930	1.950	204,000	395,520	1.9388	1.740	1.740	1.749	1.731	1.749	227,503	1.7385	0.52%
2017-09-11	0	1.930	1.930	1.940	1.920	1.920	44,000	84,480	1.9200	1.731	1.731	1.740	1.722	1.722	49,069	1.7216	-0.52%
2017-09-08	0	1.940	1.930	1.950	1.900	1.960	700,000	1,348,840	1.9269	1.740	1.731	1.749	1.704	1.758	780,647	1.7278	2.11%
2017-09-07	0	1.900	1.880	1.900	1.870	1.900	82,000	154,240	1.8810	1.704	1.686	1.704	1.677	1.704	91,447	1.6867	1.60%
2017-09-06	0	1.870	1.840	1.870	1.870	1.870	18,000	33,660	1.8700	1.677	1.650	1.677	1.677	1.677	20,074	1.6768	0.00%
2017-09-05	0	1.870	1.850	1.900	1.850	1.870	26,000	48,220	1.8546	1.677	1.659	1.704	1.659	1.677	28,995	1.6630	1.08%
2017-09-04	0	1.850	1.840	1.880	1.830	1.850	60,000	110,600	1.8433	1.659	1.650	1.686	1.641	1.659	66,913	1.6529	-1.07%
2017-09-01	0	1.870	1.870	1.880	1.850	1.880	52,000	96,260	1.8512	1.677	1.677	1.686	1.659	1.686	57,991	1.6599	-1.06%
2017-08-31	0	1.890	1.860	1.890	1.840	1.890	132,000	244,840	1.8548	1.695	1.668	1.695	1.650	1.695	147,208	1.6632	2.16%
2017-08-30	0	1.850	1.830	1.860	1.850	1.870	110,000	204,100	1.8555	1.659	1.641	1.668	1.659	1.677	122,673	1.6638	0.54%
2017-08-29	0	1.840	1.840	1.860	1.840	1.850	150,000	276,300	1.8420	1.650	1.650	1.668	1.650	1.659	167,281	1.6517	-0.54%
2017-08-28	0	1.850	1.850	1.860	1.850	1.870	354,000	655,900	1.8528	1.659	1.659	1.668	1.659	1.677	394,784	1.6614	0.00%
2017-08-25	0	1.850	1.840	1.850	1.840	1.850	12,000	22,180	1.8483	1.659	1.650	1.659	1.650	1.659	13,383	1.6574	1.09%
2017-08-24	0	1.830	1.810	1.850	1.820	1.850	146,000	268,320	1.8378	1.641	1.623	1.659	1.632	1.659	162,821	1.6479	-1.08%
2017-08-22	0	1.850	1.830	1.850	1.810	1.850	196,000	359,860	1.8360	1.659	1.641	1.659	1.623	1.659	218,581	1.6463	2.78%
2017-08-21	0	1.800	1.800	1.840	1.780	1.780	2,000	3,560	1.7800	1.614	1.614	1.650	1.596	1.596	2,230	1.5961	1.12%
2017-08-18	0	1.780	1.780	1.800	1.770	1.770	50,000	88,500	1.7700	1.596	1.596	1.614	1.587	1.587	55,760	1.5871	-1.11%
2017-08-17	0	1.800	1.800	1.830	1.800	1.820	2,130,000	3,835,240	1.8006	1.614	1.614	1.641	1.614	1.632	2,375,397	1.6146	-1.10%
2017-08-16	0	1.820	1.810	1.830	1.800	1.820	1,086,000	1,956,080	1.8012	1.632	1.623	1.641	1.614	1.632	1,211,118	1.6151	0.55%
2017-08-15	0	1.810	1.800	1.810	1.780	1.820	118,000	211,800	1.7949	1.623	1.614	1.623	1.596	1.632	131,595	1.6095	0.56%
2017-08-14	0	1.800	1.780	1.800	-	-	0	0	-	1.614	1.596	1.614	-	-	0	-	-1.10%
2017-08-11	0	1.820	1.800	1.820	1.730	1.820	224,000	396,460	1.7699	1.632	1.614	1.632	1.551	1.632	249,807	1.5871	1.68%
2017-08-10	0	1.790	1.780	1.840	1.780	1.830	422,000	762,160	1.8061	1.605	1.596	1.650	1.596	1.641	470,619	1.6195	-2.19%
2017-08-09	0	1.830	1.830	1.840	1.830	1.830	24,000	43,920	1.8300	1.641	1.641	1.650	1.641	1.641	26,765	1.6409	0.00%
2017-08-08	0	1.830	1.820	1.830	1.820	1.840	376,000	688,120	1.8301	1.641	1.632	1.641	1.632	1.650	419,319	1.6410	0.55%
2017-08-07	0	1.820	1.820	1.830	1.820	1.830	66,000	120,300	1.8227	1.632	1.632	1.641	1.632	1.641	73,604	1.6344	0.00%
2017-08-04	0	1.820	1.810	1.830	1.800	1.820	166,000	299,600	1.8048	1.632	1.623	1.641	1.614	1.632	185,125	1.6184	1.68%
2017-08-03	0	1.790	1.780	1.790	1.790	1.800	270,000	484,300	1.7937	1.605	1.596	1.605	1.605	1.614	301,107	1.6084	0.56%
2017-08-02	0	1.780	1.770	1.800	1.770	1.780	220,000	391,040	1.7775	1.596	1.587	1.614	1.587	1.596	245,346	1.5938	0.00%
2017-08-01	0	1.780	1.780	1.800	1.780	1.780	324,000	577,720	1.7831	1.596	1.596	1.614	1.596	1.596	361,328	1.5989	0.00%
2017-07-31	0	1.780	1.780	1.800	1.760	1.760	40,000	70,760	1.7690	1.596	1.596	1.614	1.578	1.578	44,608	1.5862	0.56%
2017-07-28	0	1.770	1.770	1.820	1.770	1.770	2,000	3,540	1.7700	1.587	1.587	1.632	1.587	1.587	2,230	1.5871	0.57%
2017-07-27	0	1.760	1.760	1.800	1.760	1.800	28,000	50,080	1.7886	1.578	1.578	1.614	1.578	1.614	31,226	1.6038	-0.56%
2017-07-26	0	1.770	1.770	1.800	1.760	1.800	12,000	21,520	1.7933	1.587	1.587	1.614	1.578	1.614	13,383	1.6081	-1.67%
2017-07-25	0	1.800	1.780	1.800	1.760	1.800	542,000	958,700	1.7688	1.614	1.596	1.614	1.578	1.614	604,444	1.5861	2.86%
2017-07-24	0	1.750	1.730	1.760	1.710	1.750	1,282,000	2,218,320	1.7304	1.569	1.551	1.578	1.533	1.569	1,429,699	1.5516	2.34%
2017-07-21	0	1.710	1.710	1.750	1.710	1.710	44,000	75,240	1.7100	1.533	1.533	1.569	1.533	1.533	49,069	1.5333	0.00%
2017-07-20	0	1.710	1.710	1.760	1.700	1.750	30,000	52,000	1.7333	1.533	1.533	1.578	1.524	1.569	33,456	1.5543	-2.84%
2017-07-19	0	1.760	1.760	1.770	1.740	1.740	64,000	110,000	1.7188	1.578	1.578	1.587	1.560	1.560	71,373	1.5412	0.57%
2017-07-18	0	1.750	1.750	1.790	1.740	1.740	6,000	10,440	1.7400	1.569	1.569	1.605	1.560	1.560	6,691	1.5602	1.74%
2017-07-17	0	1.720	1.720	1.800	1.720	1.720	10,000	17,200	1.7200	1.542	1.542	1.614	1.542	1.542	11,152	1.5423	0.00%
2017-07-14	0	1.720	1.720	1.760	1.720	1.720	4,000	6,880	1.7200	1.542	1.542	1.578	1.542	1.542	4,461	1.5423	0.00%
2017-07-13	0	1.720	1.700	1.720	1.720	1.720	120,000	206,400	1.7200	1.542	1.524	1.542	1.542	1.542	133,825	1.5423	-0.58%
2017-07-12	0	1.730	1.720	1.750	1.730	1.800	188,000	334,020	1.7767	1.551	1.542	1.569	1.551	1.614	209,659	1.5932	0.58%
2017-07-11	0	1.720	1.720	1.790	1.690	1.720	68,000	116,060	1.7068	1.542	1.542	1.605	1.515	1.542	75,834	1.5304	-3.91%
2017-07-10	0	1.790	1.750	1.790	1.790	1.800	110,000	197,000	1.7909	1.605	1.569	1.605	1.605	1.614	122,673	1.6059	2.29%
2017-07-07	0	1.750	1.700	1.750	1.700	1.800	176,000	307,980	1.7499	1.569	1.524	1.569	1.524	1.614	196,277	1.5691	2.34%
2017-07-06	0	1.710	1.700	1.740	1.700	1.710	58,000	98,680	1.7014	1.533	1.524	1.560	1.524	1.533	64,682	1.5256	-0.58%
2017-07-05	0	1.720	1.700	1.730	1.700	1.760	592,000	1,026,480	1.7339	1.542	1.524	1.551	1.524	1.578	660,204	1.5548	-0.58%
2017-07-04	0	1.730	1.660	1.740	1.630	1.730	204,000	345,580	1.6940	1.551	1.489	1.560	1.462	1.551	227,503	1.5190	7.45%
2017-07-03	0	1.610	1.610	1.750	1.560	1.600	48,000	76,360	1.5908	1.444	1.444	1.569	1.399	1.435	53,530	1.4265	1.90%
2017-06-30	0	1.580	1.560	1.580	1.560	1.580	212,000	334,920	1.5798	1.417	1.399	1.417	1.399	1.417	236,425	1.4166	1.28%
2017-06-29	0	1.560	1.550	1.570	1.540	1.580	104,000	162,520	1.5627	1.399	1.390	1.408	1.381	1.417	115,982	1.4013	-1.27%
2017-06-28	0	1.580	1.570	1.580	1.580	1.650	430,000	684,460	1.5918	1.417	1.408	1.417	1.417	1.480	479,540	1.4273	-4.24%
2017-06-27	0	1.650	1.600	1.650	1.600	1.700	250,000	415,760	1.6630	1.480	1.435	1.480	1.435	1.524	278,802	1.4912	-2.94%
2017-06-26	0	1.700	1.700	1.710	1.700	1.700	38,000	64,680	1.7021	1.524	1.524	1.533	1.524	1.524	42,378	1.5263	-1.73%
2017-06-23	0	1.730	1.710	1.730	1.700	1.730	136,000	232,100	1.7066	1.551	1.533	1.551	1.524	1.551	151,669	1.5303	1.76%
2017-06-22	0	1.700	1.700	1.750	1.690	1.700	100,000	169,600	1.6960	1.524	1.524	1.569	1.515	1.524	111,521	1.5208	0.00%
2017-06-21	0	1.700	1.700	1.750	1.700	1.700	28,000	47,600	1.7000	1.524	1.524	1.569	1.524	1.524	31,226	1.5244	0.00%
2017-06-20	0	1.700	1.700	1.730	1.700	1.700	90,000	153,000	1.7000	1.524	1.524	1.551	1.524	1.524	100,369	1.5244	-0.58%
2017-06-19	0	1.710	1.700	1.750	1.700	1.730	90,000	153,920	1.7102	1.533	1.524	1.569	1.524	1.551	100,369	1.5335	0.59%
2017-06-16	0	1.700	1.620	1.700	1.730	1.730	20,000	34,600	1.7300	1.524	1.453	1.524	1.551	1.551	22,304	1.5513	0.00%
2017-06-15	0	1.700	1.700	1.730	1.680	1.700	160,000	269,400	1.6838	1.524	1.524	1.551	1.506	1.524	178,434	1.5098	0.59%
2017-06-14	0	1.690	1.690	1.700	1.690	1.740	124,000	210,740	1.6995	1.515	1.515	1.524	1.515	1.560	138,286	1.5239	-0.59%
2017-06-13	0	1.700	1.700	1.740	1.680	1.740	200,000	340,280	1.7014	1.524	1.524	1.560	1.506	1.560	223,042	1.5256	0.00%
2017-06-12	0	1.700	1.690	1.700	1.700	1.720	370,000	630,120	1.7030	1.524	1.515	1.524	1.524	1.542	412,628	1.5271	-5.56%
2017-06-09	0	1.800	1.750	1.840	1.710	1.800	204,000	357,440	1.7522	1.614	1.569	1.650	1.533	1.614	227,503	1.5711	5.26%
2017-06-08	0	1.710	1.710	1.740	1.710	1.720	178,000	304,980	1.7134	1.533	1.533	1.560	1.533	1.542	198,507	1.5364	-0.58%
2017-06-07	0	1.720	1.720	1.750	1.720	1.720	122,000	209,840	1.7200	1.542	1.542	1.569	1.542	1.542	136,056	1.5423	0.00%
2017-06-06	0	1.720	1.720	1.790	1.710	1.720	68,000	116,900	1.7191	1.542	1.542	1.605	1.533	1.542	75,834	1.5415	0.00%
2017-06-05	0	1.720	1.720	1.790	1.720	1.750	66,000	114,420	1.7336	1.542	1.542	1.605	1.542	1.569	73,604	1.5545	-1.15%
2017-06-02	0	1.740	1.730	1.790	1.740	1.740	30,000	52,200	1.7400	1.560	1.551	1.605	1.560	1.560	33,456	1.5602	0.58%
2017-06-01	0	1.730	1.730	1.790	1.730	1.730	30,000	51,900	1.7300	1.551	1.551	1.605	1.551	1.551	33,456	1.5513	-1.14%
2017-05-31	0	1.750	1.740	1.780	1.730	1.790	74,000	130,460	1.7630	1.569	1.560	1.596	1.551	1.605	82,526	1.5808	-2.78%
2017-05-29	0	1.800	1.710	1.800	1.710	1.800	178,000	306,000	1.7191	1.614	1.533	1.614	1.533	1.614	198,507	1.5415	4.05%
2017-05-26	0	1.730	1.730	1.800	1.730	1.730	10,000	17,300	1.7300	1.551	1.551	1.614	1.551	1.551	11,152	1.5513	-1.14%
2017-05-25	0	1.750	1.750	1.800	1.730	1.750	194,000	337,400	1.7392	1.569	1.569	1.614	1.551	1.569	216,351	1.5595	-0.57%
2017-05-24	0	1.760	1.760	1.800	1.760	1.760	24,000	42,240	1.7600	1.578	1.578	1.614	1.578	1.578	26,765	1.5782	-1.68%
2017-05-23	0	1.790	1.760	1.800	-	-	0	0	-	1.605	1.578	1.614	-	-	0	-	0.00%
2017-05-22	0	1.790	1.760	1.790	-	-	0	0	-	1.605	1.578	1.605	-	-	0	-	0.00%
2017-05-19	0	1.790	1.780	1.840	1.770	1.780	100,000	177,020	1.7702	1.605	1.596	1.650	1.587	1.596	111,521	1.5873	1.70%
2017-05-18	0	1.760	1.760	1.840	1.760	1.790	228,000	403,840	1.7712	1.578	1.578	1.650	1.578	1.605	254,268	1.5882	-1.68%
2017-05-17	0	1.790	1.780	1.830	1.780	1.800	110,000	196,900	1.7900	1.605	1.596	1.641	1.596	1.614	122,673	1.6051	-2.72%
2017-05-16	0	1.840	1.790	1.880	1.820	1.840	60,000	109,720	1.8287	1.650	1.605	1.686	1.632	1.650	66,913	1.6398	0.00%
2017-05-15	0	1.840	1.840	1.860	1.820	1.840	62,000	113,380	1.8287	1.650	1.650	1.668	1.632	1.650	69,143	1.6398	0.00%
2017-05-12	0	1.840	1.820	1.870	1.810	1.860	258,000	473,660	1.8359	1.650	1.632	1.677	1.623	1.668	287,724	1.6462	1.10%
2017-05-11	0	1.820	1.810	1.820	1.830	1.890	150,000	278,100	1.8540	1.632	1.623	1.632	1.641	1.695	167,281	1.6625	1.11%
2017-05-10	0	1.800	1.800	1.830	1.800	1.810	8,000	14,420	1.8025	1.614	1.614	1.641	1.614	1.623	8,922	1.6163	0.00%
2017-05-09	0	1.800	1.790	1.800	1.800	1.820	370,000	669,320	1.8090	1.614	1.605	1.614	1.614	1.632	412,628	1.6221	-0.55%
2017-05-08	0	1.810	1.790	1.810	1.770	1.830	598,000	1,075,200	1.7980	1.623	1.605	1.623	1.587	1.641	666,896	1.6122	1.69%
2017-05-05	0	1.780	1.780	1.820	1.740	1.750	148,000	258,380	1.7458	1.596	1.596	1.632	1.560	1.569	165,051	1.5655	0.56%
2017-05-04	0	1.770	1.770	1.780	1.770	1.780	48,000	85,080	1.7725	1.587	1.587	1.596	1.587	1.596	53,530	1.5894	0.57%
2017-05-02	0	1.760	1.740	1.760	1.760	1.770	64,000	112,880	1.7638	1.578	1.560	1.578	1.578	1.587	71,373	1.5815	-0.56%
2017-04-28	0	1.770	1.770	1.780	1.770	1.780	144,000	255,500	1.7743	1.587	1.587	1.596	1.587	1.596	160,590	1.5910	0.00%
2017-04-27	0	1.770	1.770	1.810	-	-	0	0	-	1.587	1.587	1.623	-	-	0	-	0.00%
2017-04-26	0	1.770	1.760	1.810	1.770	1.800	256,000	458,420	1.7907	1.587	1.578	1.623	1.587	1.614	285,494	1.6057	1.14%
2017-04-25	0	1.750	1.720	1.750	1.710	1.760	118,000	205,220	1.7392	1.569	1.542	1.569	1.533	1.578	131,595	1.5595	-0.57%
2017-04-24	0	1.760	1.750	1.770	1.760	1.760	32,000	56,320	1.7600	1.578	1.569	1.587	1.578	1.578	35,687	1.5782	0.00%
2017-04-21	0	1.760	1.760	1.770	1.740	1.760	78,000	137,040	1.7569	1.578	1.578	1.587	1.560	1.578	86,986	1.5754	1.15%
2017-04-20	0	1.740	1.740	1.760	1.740	1.760	98,000	170,920	1.7441	1.560	1.560	1.578	1.560	1.578	109,291	1.5639	-1.14%
2017-04-19	0	1.760	1.750	1.790	1.710	1.760	232,000	402,900	1.7366	1.578	1.569	1.605	1.533	1.578	258,729	1.5572	0.00%
2017-04-18	0	1.760	1.760	1.770	1.760	1.800	254,000	452,680	1.7822	1.578	1.578	1.587	1.578	1.614	283,263	1.5981	-3.30%
2017-04-13	0	1.820	1.810	1.820	1.780	1.820	70,000	126,240	1.8034	1.632	1.623	1.632	1.596	1.632	78,065	1.6171	1.11%
2017-04-12	0	1.800	1.760	1.800	1.750	1.810	302,000	535,700	1.7738	1.614	1.578	1.614	1.569	1.623	336,793	1.5906	-0.55%
2017-04-11	0	1.810	1.810	1.830	1.800	1.830	206,000	373,840	1.8148	1.623	1.623	1.641	1.614	1.641	229,733	1.6273	-1.09%
2017-04-10	0	1.830	1.830	1.860	1.810	1.830	50,000	91,440	1.8288	1.641	1.641	1.668	1.623	1.641	55,760	1.6399	0.00%
2017-04-07	0	1.830	1.830	1.840	1.810	1.850	402,000	733,980	1.8258	1.641	1.641	1.650	1.623	1.659	448,314	1.6372	1.10%
2017-04-06	0	1.810	1.810	1.830	1.800	1.810	96,000	173,740	1.8098	1.623	1.623	1.641	1.614	1.623	107,060	1.6228	0.00%
2017-04-05	0	1.810	1.810	1.850	1.800	1.830	104,000	189,280	1.8200	1.623	1.623	1.659	1.614	1.641	115,982	1.6320	-0.55%
2017-04-03	0	1.820	1.820	1.850	1.820	1.850	272,250	501,460	1.8419	1.632	1.632	1.659	1.632	1.659	303,616	1.6516	-1.09%
2017-03-31	0	1.840	1.820	1.840	1.800	1.850	184,000	339,420	1.8447	1.650	1.632	1.650	1.614	1.659	205,199	1.6541	2.22%
2017-03-30	0	1.800	1.800	1.820	1.800	1.820	320,000	580,400	1.8138	1.614	1.614	1.632	1.614	1.632	356,867	1.6264	-0.55%
2017-03-29	0	1.810	1.810	1.830	1.810	1.810	2,000	3,620	1.8100	1.623	1.623	1.641	1.623	1.623	2,230	1.6230	0.00%
2017-03-28	0	1.810	1.810	1.830	1.800	1.880	72,000	131,040	1.8200	1.623	1.623	1.641	1.614	1.686	80,295	1.6320	0.56%
2017-03-27	0	1.800	1.800	1.840	1.800	1.850	120,000	217,680	1.8140	1.614	1.614	1.650	1.614	1.659	133,825	1.6266	-2.70%
2017-03-24	0	1.850	1.850	1.860	1.810	1.850	228,000	413,080	1.8118	1.659	1.659	1.668	1.623	1.659	254,268	1.6246	2.21%
2017-03-23	0	1.810	1.790	1.820	1.780	1.810	344,000	614,620	1.7867	1.623	1.605	1.632	1.596	1.623	383,632	1.6021	0.56%
2017-03-22	0	1.800	1.790	1.880	1.780	1.820	448,000	804,960	1.7968	1.614	1.605	1.686	1.596	1.632	499,614	1.6112	-1.10%
2017-03-21	0	1.820	1.810	1.820	1.810	1.840	262,000	475,960	1.8166	1.632	1.623	1.632	1.623	1.650	292,185	1.6290	0.00%
2017-03-20	0	1.820	1.820	1.890	1.790	1.850	194,000	351,740	1.8131	1.632	1.632	1.695	1.605	1.659	216,351	1.6258	0.55%
2017-03-17	0	1.810	1.790	1.810	1.770	1.810	222,000	396,520	1.7861	1.623	1.605	1.623	1.587	1.623	247,577	1.6016	0.00%
2017-03-16	0	1.810	1.800	1.810	1.770	1.850	926,000	1,676,060	1.8100	1.623	1.614	1.623	1.587	1.659	1,032,684	1.6230	-1.09%
2017-03-15	0	1.830	1.830	1.840	1.820	1.840	152,000	278,140	1.8299	1.641	1.641	1.650	1.632	1.650	169,512	1.6408	-0.54%
2017-03-14	0	1.840	1.830	1.850	1.830	1.860	508,000	937,240	1.8450	1.650	1.641	1.659	1.641	1.668	566,527	1.6544	-0.54%
2017-03-13	0	1.850	1.850	1.870	1.850	1.860	46,000	85,500	1.8587	1.659	1.659	1.677	1.659	1.668	51,300	1.6667	-0.54%
2017-03-10	0	1.860	1.850	1.900	1.860	1.880	214,000	398,800	1.8636	1.668	1.659	1.704	1.668	1.686	238,655	1.6710	-1.06%
2017-03-09	0	1.880	1.880	1.900	1.870	1.930	346,000	656,980	1.8988	1.686	1.686	1.704	1.677	1.731	385,863	1.7026	0.00%
2017-03-08	0	1.880	1.880	1.890	1.880	1.900	254,000	480,080	1.8901	1.686	1.686	1.695	1.686	1.704	283,263	1.6948	-1.05%
2017-03-07	0	1.900	1.870	1.920	1.850	1.900	954,000	1,791,260	1.8776	1.704	1.677	1.722	1.659	1.704	1,063,910	1.6837	0.53%
2017-03-06	0	1.890	1.880	1.890	1.870	1.910	284,000	537,120	1.8913	1.695	1.686	1.695	1.677	1.713	316,720	1.6959	-1.05%
2017-03-03	0	1.910	1.910	1.920	1.910	1.920	288,000	550,780	1.9124	1.713	1.713	1.722	1.713	1.722	321,180	1.7149	-0.52%
2017-03-02	0	1.920	1.910	1.920	1.910	1.920	174,000	333,080	1.9143	1.722	1.713	1.722	1.713	1.722	194,047	1.7165	0.00%
2017-03-01	0	1.920	1.910	1.950	1.910	1.950	312,000	604,300	1.9369	1.722	1.713	1.749	1.713	1.749	347,945	1.7368	0.52%
2017-02-28	0	1.910	1.900	1.920	1.900	1.910	112,000	213,820	1.9091	1.713	1.704	1.722	1.704	1.713	124,904	1.7119	0.53%
2017-02-27	0	1.900	1.900	1.910	1.890	1.920	496,000	944,940	1.9051	1.704	1.704	1.713	1.695	1.722	553,144	1.7083	-2.06%
2017-02-24	0	1.940	1.930	1.950	1.930	1.960	440,000	856,060	1.9456	1.740	1.731	1.749	1.731	1.758	490,692	1.7446	1.04%
2017-02-23	0	1.920	1.910	1.940	1.910	1.920	310,000	594,620	1.9181	1.722	1.713	1.740	1.713	1.722	345,715	1.7200	0.00%
2017-02-22	0	1.920	1.920	1.940	1.910	1.950	792,000	1,525,900	1.9266	1.722	1.722	1.740	1.713	1.749	883,246	1.7276	-1.03%
2017-02-21	0	1.940	1.940	1.950	1.930	2.050	1,812,000	3,622,220	1.9990	1.740	1.740	1.749	1.731	1.838	2,020,760	1.7925	-2.02%
2017-02-20	0	1.980	1.980	2.000	1.860	2.030	3,730,000	7,345,760	1.9694	1.775	1.775	1.793	1.668	1.820	4,159,733	1.7659	6.45%
2017-02-17	0	1.860	1.850	1.860	1.850	1.870	442,000	822,420	1.8607	1.668	1.659	1.668	1.659	1.677	492,923	1.6685	0.54%
2017-02-16	0	1.850	1.850	1.860	1.820	1.850	512,000	937,240	1.8305	1.659	1.659	1.668	1.632	1.659	570,987	1.6414	1.65%
2017-02-15	0	1.820	1.820	1.840	1.730	1.860	890,000	1,584,980	1.7809	1.632	1.632	1.650	1.551	1.668	992,537	1.5969	3.41%
2017-02-14	0	1.760	1.750	1.770	1.730	1.770	552,000	969,060	1.7555	1.578	1.569	1.587	1.551	1.587	615,596	1.5742	0.00%
2017-02-13	0	1.760	1.760	1.770	1.760	1.780	602,000	1,064,460	1.7682	1.578	1.578	1.587	1.578	1.596	671,356	1.5855	-1.12%
2017-02-10	0	1.780	1.780	1.800	1.770	1.810	424,000	759,120	1.7904	1.596	1.596	1.614	1.587	1.623	472,849	1.6054	-0.56%
2017-02-09	0	1.790	1.790	1.800	1.780	1.810	604,000	1,084,660	1.7958	1.605	1.605	1.614	1.596	1.623	673,587	1.6103	0.56%
2017-02-08	0	1.780	1.780	1.790	1.740	1.780	568,000	999,900	1.7604	1.596	1.596	1.605	1.560	1.596	633,439	1.5785	0.56%
2017-02-07	0	1.770	1.760	1.780	1.760	1.790	598,000	1,060,280	1.7730	1.587	1.578	1.596	1.578	1.605	666,896	1.5899	-1.12%
2017-02-06	0	1.790	1.770	1.790	1.770	1.810	250,000	445,940	1.7838	1.605	1.587	1.605	1.587	1.623	278,802	1.5995	0.00%
2017-02-03	0	1.790	1.760	1.790	1.730	1.790	562,000	980,920	1.7454	1.605	1.578	1.605	1.551	1.605	626,748	1.5651	1.13%
2017-02-02	0	1.770	1.750	1.770	1.750	1.770	60,000	105,600	1.7600	1.587	1.569	1.587	1.569	1.587	66,913	1.5782	0.00%
2017-02-01	0	1.770	1.730	1.770	1.730	1.810	694,000	1,235,660	1.7805	1.587	1.551	1.587	1.551	1.623	773,956	1.5966	0.00%
2017-01-27	0	1.770	1.750	1.770	1.690	1.770	282,000	491,360	1.7424	1.587	1.569	1.587	1.515	1.587	314,489	1.5624	1.72%
2017-01-26	0	1.740	1.730	1.750	1.720	1.780	272,000	474,400	1.7441	1.560	1.551	1.569	1.542	1.596	303,337	1.5639	0.00%
2017-01-25	0	1.740	1.720	1.740	1.650	1.750	1,637,000	2,793,180	1.7063	1.560	1.542	1.560	1.480	1.569	1,825,599	1.5300	-2.79%
2017-01-24	0	1.790	1.780	1.790	1.780	1.810	520,000	931,980	1.7923	1.605	1.596	1.605	1.596	1.623	579,909	1.6071	-0.56%
2017-01-23	0	1.800	1.780	1.800	1.760	1.800	644,000	1,149,080	1.7843	1.614	1.596	1.614	1.578	1.614	718,195	1.6000	2.86%
2017-01-20	0	1.750	1.740	1.770	1.650	1.770	2,014,000	3,449,420	1.7127	1.569	1.560	1.587	1.480	1.587	2,246,033	1.5358	0.57%
2017-01-19	0	1.740	1.730	1.740	1.700	1.820	3,224,000	5,662,520	1.7564	1.560	1.551	1.560	1.524	1.632	3,595,437	1.5749	-4.40%
2017-01-18	0	1.820	1.810	1.820	1.780	1.820	2,634,000	4,747,500	1.8024	1.632	1.623	1.632	1.596	1.632	2,937,463	1.6162	1.68%
2017-01-17	0	1.790	1.780	1.790	1.750	1.800	2,246,000	4,022,560	1.7910	1.605	1.596	1.605	1.569	1.614	2,504,761	1.6060	1.70%
2017-01-16	0	1.760	1.740	1.760	1.710	1.780	2,538,000	4,437,780	1.7485	1.578	1.560	1.578	1.533	1.596	2,830,403	1.5679	3.53%
2017-01-13	0	1.700	1.700	1.710	1.630	1.710	1,462,000	2,470,160	1.6896	1.524	1.524	1.533	1.462	1.533	1,630,437	1.5150	3.66%
2017-01-12	0	1.640	1.640	1.660	1.580	1.670	1,486,000	2,438,460	1.6410	1.471	1.471	1.489	1.417	1.497	1,657,202	1.4714	-0.61%
2017-01-11	0	1.650	1.640	1.650	1.620	1.650	1,216,000	1,986,360	1.6335	1.480	1.471	1.480	1.453	1.480	1,356,095	1.4648	1.85%
2017-01-10	0	1.620	1.610	1.630	1.530	1.630	1,820,000	2,909,500	1.5986	1.453	1.444	1.462	1.372	1.462	2,029,682	1.4335	3.85%
2017-01-09	0	1.560	1.550	1.560	1.500	1.560	892,000	1,379,420	1.5464	1.399	1.390	1.399	1.345	1.399	994,767	1.3867	2.63%
2017-01-06	0	1.520	1.520	1.540	1.520	1.570	1,194,000	1,848,020	1.5478	1.363	1.363	1.381	1.363	1.408	1,331,561	1.3879	0.66%
2017-01-05	0	1.510	1.510	1.530	1.450	1.540	1,564,000	2,368,280	1.5142	1.354	1.354	1.372	1.300	1.381	1,744,188	1.3578	2.03%
2017-01-04	0	1.480	1.460	1.490	1.410	1.490	1,064,000	1,535,260	1.4429	1.327	1.309	1.336	1.264	1.336	1,186,583	1.2938	2.78%
2017-01-03	0	1.440	1.440	1.460	1.380	1.550	2,764,000	4,071,920	1.4732	1.291	1.291	1.309	1.237	1.390	3,082,440	1.3210	-3.36%
2016-12-30	0	1.490	1.480	1.490	1.450	1.490	1,416,000	2,096,660	1.4807	1.336	1.327	1.336	1.300	1.336	1,579,137	1.3277	1.36%
2016-12-29	0	1.470	1.460	1.470	1.430	1.470	892,000	1,304,040	1.4619	1.318	1.309	1.318	1.282	1.318	994,767	1.3109	1.38%
2016-12-28	0	1.450	1.440	1.450	1.440	1.450	440,000	636,540	1.4467	1.300	1.291	1.300	1.291	1.300	490,692	1.2972	-0.68%
2016-12-23	0	1.460	1.460	1.470	1.440	1.460	1,180,000	1,716,460	1.4546	1.309	1.309	1.318	1.291	1.309	1,315,948	1.3044	0.00%
2016-12-22	0	1.460	1.460	1.470	1.440	1.470	592,000	866,700	1.4640	1.309	1.309	1.318	1.291	1.318	660,204	1.3128	0.00%
2016-12-21	0	1.460	1.460	1.470	1.440	1.470	1,334,000	1,949,040	1.4610	1.309	1.309	1.318	1.291	1.318	1,487,690	1.3101	1.39%
2016-12-20	0	1.440	1.430	1.440	1.430	1.470	884,000	1,278,280	1.4460	1.291	1.282	1.291	1.282	1.318	985,846	1.2966	0.00%
2016-12-19	0	1.440	1.430	1.440	1.420	1.490	2,512,000	3,622,780	1.4422	1.291	1.282	1.291	1.273	1.336	2,801,407	1.2932	-3.36%
2016-12-16	0	1.490	1.490	1.500	1.480	1.580	7,080,000	10,692,620	1.5103	1.336	1.336	1.345	1.327	1.417	7,895,686	1.3542	0.68%
2016-12-15	0	1.480	1.450	1.480	1.450	1.480	1,206,000	1,766,820	1.4650	1.327	1.300	1.327	1.300	1.327	1,344,943	1.3137	1.37%
2016-12-14	0	1.460	1.460	1.470	1.450	1.480	800,000	1,172,060	1.4651	1.309	1.309	1.318	1.300	1.327	892,168	1.3137	-0.68%
2016-12-13	0	1.470	1.460	1.470	1.420	1.500	1,392,000	2,052,340	1.4744	1.318	1.309	1.318	1.273	1.345	1,552,372	1.3221	2.80%
2016-12-12	0	1.430	1.430	1.450	1.420	1.510	3,513,250	5,117,460	1.4566	1.282	1.282	1.300	1.273	1.354	3,918,011	1.3061	-3.38%
2016-12-09	0	1.480	1.480	1.490	1.470	1.570	4,352,000	6,521,920	1.4986	1.327	1.327	1.336	1.318	1.408	4,853,394	1.3438	-5.73%
2016-12-08	0	1.570	1.570	1.580	1.540	1.640	4,072,000	6,443,580	1.5824	1.408	1.408	1.417	1.381	1.471	4,541,135	1.4189	-1.26%
2016-12-07	0	1.590	1.580	1.610	1.580	1.820	18,566,000	31,330,280	1.6875	1.426	1.417	1.444	1.417	1.632	20,704,987	1.5132	-5.92%
2016-12-06	0	1.690	1.690	1.700	1.510	1.980	27,460,000	48,352,760	1.7608	1.515	1.515	1.524	1.354	1.775	30,623,664	1.5789	14.19%
2016-12-05	0	1.480	1.480	1.490	1.480	1.500	132,000	197,400	1.4955	1.327	1.327	1.336	1.327	1.345	147,208	1.3410	-1.33%
2016-12-02	0	1.500	1.500	1.510	1.500	1.500	172,000	257,960	1.4998	1.345	1.345	1.354	1.345	1.345	191,816	1.3448	0.00%
2016-12-01	0	1.500	1.490	1.500	1.490	1.520	478,000	718,200	1.5025	1.345	1.336	1.345	1.336	1.363	533,070	1.3473	0.00%
2016-11-30	0	1.500	1.500	1.510	1.500	1.530	358,000	544,640	1.5213	1.345	1.345	1.354	1.345	1.372	399,245	1.3642	-0.66%
2016-11-29	0	1.510	1.510	1.520	1.490	1.560	2,112,000	3,229,840	1.5293	1.354	1.354	1.363	1.336	1.399	2,355,323	1.3713	1.34%
2016-11-28	0	1.490	1.490	1.510	1.470	1.500	598,000	892,980	1.4933	1.336	1.336	1.354	1.318	1.345	666,896	1.3390	-0.67%
2016-11-25	0	1.500	1.480	1.500	1.450	1.540	2,124,000	3,195,140	1.5043	1.345	1.327	1.345	1.300	1.381	2,368,706	1.3489	2.74%
2016-11-24	0	1.460	1.460	1.470	1.450	1.470	1,408,000	2,049,960	1.4559	1.309	1.309	1.318	1.300	1.318	1,570,216	1.3055	0.69%
2016-11-23	0	1.450	1.450	1.460	1.450	1.460	964,000	1,402,400	1.4548	1.300	1.300	1.309	1.300	1.309	1,075,062	1.3045	-0.68%
2016-11-22	0	1.460	1.450	1.470	1.450	1.480	1,848,000	2,698,040	1.4600	1.309	1.300	1.318	1.300	1.327	2,060,908	1.3092	0.00%
2016-11-21	0	1.460	1.450	1.460	1.440	1.480	1,602,000	2,330,660	1.4548	1.309	1.300	1.309	1.291	1.327	1,786,566	1.3045	-0.68%
2016-11-18	0	1.470	1.460	1.470	1.460	1.520	2,082,000	3,112,040	1.4947	1.318	1.309	1.318	1.309	1.363	2,321,867	1.3403	-0.68%
2016-11-17	0	1.480	1.480	1.490	1.450	1.540	7,070,000	10,522,640	1.4884	1.327	1.327	1.336	1.300	1.381	7,884,534	1.3346	0.68%
2016-11-16	0	1.470	1.460	1.470	1.430	1.590	11,356,000	17,252,100	1.5192	1.318	1.309	1.318	1.282	1.426	12,664,324	1.3623	2.80%
2016-11-15	0	1.430	1.410	1.430	1.380	1.450	5,796,000	8,220,660	1.4183	1.282	1.264	1.282	1.237	1.300	6,463,757	1.2718	0.70%
2016-11-14	0	1.420	1.410	1.420	1.370	1.630	32,816,000	49,642,060	1.5127	1.273	1.264	1.273	1.228	1.462	36,596,728	1.3565	3.65%
2016-11-11	0	1.370	1.370	1.380	1.360	1.460	42,018,000	58,406,460	1.3900	1.228	1.228	1.237	1.220	1.309	46,858,890	1.2464

---

Webb-site Database - Powered By Linux Group

Back to top

---