China Come Ride New Energy Group Limited (KY): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08039	2016-12-12			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	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-06-30	0	0.151	0.142	0.161	0.120	0.153	312,000	41,592	0.1333	0.151	0.142	0.161	0.120	0.153	312,000	0.1333	0.67%
2025-06-27	0	0.150	0.148	-	0.150	0.150	176,000	26,288	0.1494	0.150	0.148	-	0.150	0.150	176,000	0.1494	-0.66%
2025-06-26	0	0.151	0.151	0.157	0.145	0.162	600,000	94,592	0.1577	0.151	0.151	0.157	0.145	0.162	600,000	0.1577	-7.93%
2025-06-25	0	0.164	0.164	0.192	0.150	0.202	792,000	138,104	0.1744	0.164	0.164	0.192	0.150	0.202	792,000	0.1744	-16.75%
2025-06-24	0	0.197	0.170	0.197	0.103	0.475	6,488,000	1,737,288	0.2678	0.197	0.170	0.197	0.103	0.475	6,488,000	0.2678	111.83%
2025-06-23	0	0.093	0.093	0.112	-	-	0	0	-	0.093	0.093	0.112	-	-	0	-	0.00%
2025-06-20	0	0.093	0.093	0.108	0.090	0.090	40,000	3,600	0.0900	0.093	0.093	0.108	0.090	0.090	40,000	0.0900	-12.26%
2025-06-19	0	0.106	0.090	0.106	-	-	0	0	-	0.106	0.090	0.106	-	-	0	-	-0.93%
2025-06-18	0	0.107	0.091	0.107	0.107	0.107	152,000	16,264	0.1070	0.107	0.091	0.107	0.107	0.107	152,000	0.1070	0.00%
2025-06-17	0	0.107	0.106	0.119	0.105	0.107	640,000	67,968	0.1062	0.107	0.106	0.119	0.105	0.107	640,000	0.1062	0.94%
2025-06-16	0	0.106	0.106	0.124	0.102	0.105	192,000	19,968	0.1040	0.106	0.106	0.124	0.102	0.105	192,000	0.1040	2.91%
2025-06-13	0	0.103	0.089	0.103	0.076	0.107	456,000	40,408	0.0886	0.103	0.089	0.103	0.076	0.107	456,000	0.0886	11.96%
2025-06-12	0	0.092	0.090	0.102	0.091	0.092	40,000	3,672	0.0918	0.092	0.090	0.102	0.091	0.092	40,000	0.0918	2.22%
2025-06-11	0	0.090	0.090	0.099	-	-	0	0	-	0.090	0.090	0.099	-	-	0	-	4.65%
2025-06-10	0	0.086	0.086	0.101	0.086	0.092	32,000	2,856	0.0893	0.086	0.086	0.101	0.086	0.092	32,000	0.0893	-5.49%
2025-06-09	0	0.091	0.091	0.098	0.090	0.090	112,000	10,080	0.0900	0.091	0.091	0.098	0.090	0.090	112,000	0.0900	-9.00%
2025-06-06	0	0.100	0.100	0.120	0.099	0.099	32,000	3,168	0.0990	0.100	0.100	0.120	0.099	0.099	32,000	0.0990	1.01%
2025-06-05	0	0.099	0.099	0.120	-	-	0	0	-	0.099	0.099	0.120	-	-	0	-	1.02%
2025-06-04	0	0.098	0.098	0.106	0.098	0.114	112,000	11,392	0.1017	0.098	0.098	0.106	0.098	0.114	112,000	0.1017	-14.78%
2025-06-03	0	0.115	0.100	0.115	0.115	0.115	56,000	6,440	0.1150	0.115	0.100	0.115	0.115	0.115	56,000	0.1150	0.00%
2025-06-02	0	0.115	0.115	0.126	0.115	0.117	24,000	2,776	0.1157	0.115	0.115	0.126	0.115	0.117	24,000	0.1157	-1.71%
2025-05-30	0	0.117	0.110	0.125	0.117	0.117	88,000	10,296	0.1170	0.117	0.110	0.125	0.117	0.117	88,000	0.1170	0.00%
2025-05-29	0	0.117	0.115	0.118	0.117	0.118	304,000	35,792	0.1177	0.117	0.115	0.118	0.117	0.118	304,000	0.1177	0.86%
2025-05-28	0	0.116	0.116	0.125	-	-	0	0	-	0.116	0.116	0.125	-	-	0	-	5.45%
2025-05-27	0	0.110	0.110	0.125	0.101	0.125	232,000	24,480	0.1055	0.110	0.110	0.125	0.101	0.125	232,000	0.1055	-12.70%
2025-05-26	0	0.126	0.126	0.127	0.116	0.127	200,000	24,456	0.1223	0.126	0.126	0.127	0.116	0.127	200,000	0.1223	6.78%
2025-05-23	0	0.118	0.118	0.125	0.118	0.118	16,000	1,888	0.1180	0.118	0.118	0.125	0.118	0.118	16,000	0.1180	0.00%
2025-05-22	0	0.118	0.118	0.120	-	-	0	0	-	0.118	0.118	0.120	-	-	0	-	1.72%
2025-05-21	0	0.116	0.116	0.120	-	-	0	0	-	0.116	0.116	0.120	-	-	0	-	0.00%
2025-05-20	0	0.116	0.093	0.117	0.099	0.119	80,000	9,336	0.1167	0.116	0.093	0.117	0.099	0.119	80,000	0.1167	24.73%
2025-05-19	0	0.093	0.086	-	-	-	0	0	-	0.093	0.086	-	-	-	0	-	0.00%
2025-05-16	0	0.093	0.092	0.117	0.093	0.093	40,000	3,720	0.0930	0.093	0.092	0.117	0.093	0.093	40,000	0.0930	2.20%
2025-05-15	0	0.091	0.091	0.109	-	-	0	0	-	0.091	0.091	0.109	-	-	0	-	0.00%
2025-05-14	0	0.091	0.090	0.120	0.089	0.089	16,000	1,592	0.0995	0.091	0.090	0.120	0.089	0.089	16,000	0.0995	-9.00%
2025-05-13	0	0.100	0.088	0.115	-	-	0	0	-	0.100	0.088	0.115	-	-	0	-	0.00%
2025-05-12	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2025-05-09	0	0.100	0.100	0.105	0.100	0.100	192,000	19,400	0.1010	0.100	0.100	0.105	0.100	0.100	192,000	0.1010	-4.76%
2025-05-08	0	0.105	0.100	0.120	0.098	0.105	864,000	90,312	0.1045	0.105	0.100	0.120	0.098	0.105	864,000	0.1045	0.96%
2025-05-07	0	0.104	0.100	0.119	-	-	0	0	-	0.104	0.100	0.119	-	-	0	-	0.00%
2025-05-06	0	0.104	0.100	0.121	0.103	0.105	144,000	15,016	0.1043	0.104	0.100	0.121	0.103	0.105	144,000	0.1043	2.97%
2025-05-02	0	0.101	0.101	0.159	-	-	0	0	-	0.101	0.101	0.159	-	-	0	-	0.00%
2025-04-30	0	0.101	0.101	0.140	0.101	0.106	208,000	21,168	0.1018	0.101	0.101	0.140	0.101	0.106	208,000	0.1018	-15.13%
2025-04-29	0	0.119	0.102	0.122	-	-	0	0	-	0.119	0.102	0.122	-	-	0	-	0.00%
2025-04-28	0	0.119	0.102	0.119	-	-	0	0	-	0.119	0.102	0.119	-	-	0	-	0.00%
2025-04-25	0	0.119	0.109	0.163	0.119	0.120	200,000	23,904	0.1195	0.119	0.109	0.163	0.119	0.120	200,000	0.1195	-8.46%
2025-04-24	0	0.130	0.123	0.130	0.150	0.154	264,000	40,120	0.1520	0.130	0.123	0.130	0.150	0.154	264,000	0.1520	-2.99%
2025-04-23	0	0.134	0.115	0.134	0.135	0.137	152,000	20,688	0.1361	0.134	0.115	0.134	0.135	0.137	152,000	0.1361	17.54%
2025-04-22	0	0.114	0.106	0.128	0.114	0.115	32,000	3,656	0.1143	0.114	0.106	0.128	0.114	0.115	32,000	0.1143	0.00%
2025-04-17	0	0.114	0.105	0.115	0.113	0.114	40,000	4,552	0.1138	0.114	0.105	0.115	0.113	0.114	40,000	0.1138	0.00%
2025-04-16	0	0.114	-	0.131	-	-	0	0	-	0.114	-	0.131	-	-	0	-	0.00%
2025-04-15	0	0.114	0.104	0.120	-	-	32,000	3,456	0.1080	0.114	0.104	0.120	-	-	32,000	0.1080	0.00%
2025-04-14	0	0.114	0.090	0.114	0.115	0.115	48,000	5,520	0.1150	0.114	0.090	0.114	0.115	0.115	48,000	0.1150	18.75%
2025-04-11	0	0.096	0.096	0.116	-	-	0	0	-	0.096	0.096	0.116	-	-	0	-	0.00%
2025-04-10	0	0.096	0.095	0.096	0.096	0.096	72,000	6,912	0.0960	0.096	0.095	0.096	0.096	0.096	72,000	0.0960	1.05%
2025-04-09	0	0.095	0.095	0.116	-	-	0	0	-	0.095	0.095	0.116	-	-	0	-	0.00%
2025-04-08	0	0.095	0.095	0.118	-	-	0	0	-	0.095	0.095	0.118	-	-	0	-	0.00%
2025-04-07	0	0.095	0.094	0.118	0.093	0.095	248,000	23,288	0.0939	0.095	0.094	0.118	0.093	0.095	248,000	0.0939	2.15%
2025-04-03	0	0.093	0.093	0.100	-	-	0	0	-	0.093	0.093	0.100	-	-	0	-	1.09%
2025-04-02	0	0.092	0.092	0.095	0.090	0.095	40,000	3,640	0.0910	0.092	0.092	0.095	0.090	0.095	40,000	0.0910	-3.16%
2025-04-01	0	0.095	0.095	0.109	-	-	0	0	-	0.095	0.095	0.109	-	-	0	-	0.00%
2025-03-31	0	0.095	0.089	0.108	0.095	0.108	40,000	4,112	0.1028	0.095	0.089	0.108	0.095	0.108	40,000	0.1028	-12.04%
2025-03-28	0	0.108	0.100	0.108	0.108	0.114	256,000	28,288	0.1105	0.108	0.100	0.108	0.108	0.114	256,000	0.1105	-1.82%
2025-03-27	0	0.110	0.094	0.110	0.083	0.120	440,000	48,496	0.1102	0.110	0.094	0.110	0.083	0.120	440,000	0.1102	32.53%
2025-03-26	0	0.083	0.083	0.091	-	-	0	0	-	0.083	0.083	0.091	-	-	0	-	0.00%
2025-03-25	0	0.083	0.083	0.094	0.083	0.083	160,000	13,280	0.0830	0.083	0.083	0.094	0.083	0.083	160,000	0.0830	1.22%
2025-03-24	0	0.082	0.080	0.082	0.082	0.082	128,000	10,496	0.0820	0.082	0.080	0.082	0.082	0.082	128,000	0.0820	0.00%
2025-03-21	0	0.082	0.082	0.102	0.081	0.081	16,000	1,296	0.0810	0.082	0.082	0.102	0.081	0.081	16,000	0.0810	-8.89%
2025-03-20	0	0.090	0.080	0.090	-	-	0	0	-	0.090	0.080	0.090	-	-	0	-	0.00%
2025-03-19	0	0.090	0.090	0.102	0.090	0.090	128,000	11,520	0.0900	0.090	0.090	0.102	0.090	0.090	128,000	0.0900	0.00%
2025-03-18	0	0.090	0.080	0.090	0.090	0.090	8,000	720	0.0900	0.090	0.080	0.090	0.090	0.090	8,000	0.0900	0.00%
2025-03-17	0	0.090	0.090	0.118	0.080	0.090	624,000	52,728	0.0845	0.090	0.090	0.118	0.080	0.090	624,000	0.0845	-4.26%
2025-03-14	0	0.094	0.094	0.107	0.094	0.094	248,000	23,312	0.0940	0.094	0.094	0.107	0.094	0.094	248,000	0.0940	-12.15%
2025-03-13	0	0.107	0.095	0.119	0.094	0.107	216,000	21,456	0.0993	0.107	0.095	0.119	0.094	0.107	216,000	0.0993	0.00%
2025-03-12	0	0.107	0.107	0.116	0.107	0.110	144,000	15,464	0.1074	0.107	0.107	0.116	0.107	0.110	144,000	0.1074	-0.93%
2025-03-11	0	0.108	0.108	0.115	0.108	0.115	72,000	8,224	0.1142	0.108	0.108	0.115	0.108	0.115	72,000	0.1142	-6.09%
2025-03-10	0	0.115	0.108	0.138	0.114	0.115	184,000	21,064	0.1145	0.115	0.108	0.138	0.114	0.115	184,000	0.1145	0.00%
2025-03-07	0	0.115	0.109	0.115	0.115	0.115	8,000	920	0.1150	0.115	0.109	0.115	0.115	0.115	8,000	0.1150	6.48%
2025-03-06	0	0.108	0.107	0.115	0.107	0.108	88,000	9,456	0.1075	0.108	0.107	0.115	0.107	0.108	88,000	0.1075	0.00%
2025-03-05	0	0.108	0.106	0.108	0.108	0.109	104,000	11,256	0.1082	0.108	0.106	0.108	0.108	0.109	104,000	0.1082	0.00%
2025-03-04	0	0.108	0.108	0.131	0.108	0.108	24,000	2,640	0.1100	0.108	0.108	0.131	0.108	0.108	24,000	0.1100	-2.70%
2025-03-03	0	0.111	0.110	0.120	0.111	0.111	24,000	2,648	0.1103	0.111	0.110	0.120	0.111	0.111	24,000	0.1103	0.91%
2025-02-28	0	0.110	0.110	0.153	0.110	0.110	72,000	7,920	0.1100	0.110	0.110	0.153	0.110	0.110	72,000	0.1100	1.85%
2025-02-27	0	0.108	0.108	0.120	0.107	0.108	256,000	27,640	0.1080	0.108	0.108	0.120	0.107	0.108	256,000	0.1080	-10.00%
2025-02-26	0	0.120	0.106	0.120	0.111	0.123	440,000	52,824	0.1201	0.120	0.106	0.120	0.111	0.123	440,000	0.1201	-3.23%
2025-02-25	0	0.124	0.111	0.124	0.121	0.124	184,000	22,752	0.1237	0.124	0.111	0.124	0.121	0.124	184,000	0.1237	-11.43%
2025-02-24	0	0.140	0.100	0.140	-	-	0	0	-	0.140	0.100	0.140	-	-	0	-	0.00%
2025-02-21	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-0.71%
2025-02-20	0	0.141	-	0.141	-	-	0	0	-	0.141	-	0.141	-	-	0	-	-2.76%
2025-02-19	0	0.145	0.100	0.145	-	-	0	0	-	0.145	0.100	0.145	-	-	0	-	0.00%
2025-02-18	0	0.145	0.136	0.145	-	-	0	0	-	0.145	0.136	0.145	-	-	0	-	-0.68%
2025-02-17	0	0.146	0.100	0.146	0.133	0.146	272,000	37,344	0.1373	0.146	0.100	0.146	0.133	0.146	272,000	0.1373	19.67%
2025-02-14	0	0.122	0.122	0.134	-	-	48,000	5,856	0.1220	0.122	0.122	0.134	-	-	48,000	0.1220	10.91%
2025-02-13	0	0.110	0.110	0.137	0.110	0.127	256,000	30,304	0.1184	0.110	0.110	0.137	0.110	0.127	256,000	0.1184	-20.29%
2025-02-12	0	0.138	0.128	0.138	0.138	0.138	8,000	1,104	0.1380	0.138	0.128	0.138	0.138	0.138	8,000	0.1380	0.00%
2025-02-11	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	0.00%
2025-02-10	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	0.00%
2025-02-07	0	0.138	0.128	0.155	0.137	0.138	160,000	22,056	0.1379	0.138	0.128	0.155	0.137	0.138	160,000	0.1379	-0.72%
2025-02-06	0	0.139	0.128	0.155	0.139	0.139	32,000	4,448	0.1390	0.139	0.128	0.155	0.139	0.139	32,000	0.1390	0.00%
2025-02-05	0	0.139	0.139	0.155	-	-	0	0	-	0.139	0.139	0.155	-	-	0	-	0.00%
2025-02-04	0	0.139	0.139	0.155	-	-	0	0	-	0.139	0.139	0.155	-	-	0	-	0.00%
2025-02-03	0	0.139	0.120	0.155	-	-	0	0	-	0.139	0.120	0.155	-	-	0	-	0.00%
2025-01-28	0	0.139	0.120	0.155	-	-	0	0	-	0.139	0.120	0.155	-	-	0	-	0.00%
2025-01-27	0	0.139	0.120	0.155	-	-	0	0	-	0.139	0.120	0.155	-	-	0	-	0.00%
2025-01-24	0	0.139	0.120	0.155	-	-	0	0	-	0.139	0.120	0.155	-	-	0	-	0.00%
2025-01-23	0	0.139	0.120	0.155	-	-	0	0	-	0.139	0.120	0.155	-	-	0	-	0.00%
2025-01-22	0	0.139	0.122	0.139	-	-	0	0	-	0.139	0.122	0.139	-	-	0	-	0.00%
2025-01-21	0	0.139	0.120	0.155	-	-	0	0	-	0.139	0.120	0.155	-	-	0	-	0.00%
2025-01-20	0	0.139	0.120	0.155	0.139	0.139	56,000	7,784	0.1390	0.139	0.120	0.155	0.139	0.139	56,000	0.1390	0.00%
2025-01-17	0	0.139	0.121	0.155	0.139	0.139	80,000	11,120	0.1390	0.139	0.121	0.155	0.139	0.139	80,000	0.1390	0.00%
2025-01-16	0	0.139	0.139	0.152	-	-	0	0	-	0.139	0.139	0.152	-	-	0	-	0.00%
2025-01-15	0	0.139	0.139	0.155	0.139	0.139	56,000	7,784	0.1390	0.139	0.139	0.155	0.139	0.139	56,000	0.1390	0.00%
2025-01-14	0	0.139	0.138	0.155	0.139	0.139	24,000	3,336	0.1390	0.139	0.138	0.155	0.139	0.139	24,000	0.1390	1.46%
2025-01-13	0	0.137	0.137	0.156	0.135	0.137	112,000	15,144	0.1352	0.137	0.137	0.156	0.135	0.137	112,000	0.1352	-2.14%
2025-01-10	0	0.140	0.140	0.164	0.140	0.147	272,000	38,600	0.1419	0.140	0.140	0.164	0.140	0.147	272,000	0.1419	-12.50%
2025-01-09	0	0.160	0.140	0.160	0.160	0.160	8,000	1,280	0.1600	0.160	0.140	0.160	0.160	0.160	8,000	0.1600	0.00%
2025-01-08	0	0.160	0.139	0.160	0.160	0.160	80,000	12,800	0.1600	0.160	0.139	0.160	0.160	0.160	80,000	0.1600	2.56%
2025-01-07	0	0.156	0.150	0.175	0.156	0.157	88,000	13,800	0.1568	0.156	0.150	0.175	0.156	0.157	88,000	0.1568	-0.64%
2025-01-06	0	0.157	0.155	0.175	0.155	0.157	56,000	8,728	0.1559	0.157	0.155	0.175	0.155	0.157	56,000	0.1559	1.29%
2025-01-03	0	0.155	0.137	0.175	0.155	0.155	8,000	1,240	0.1550	0.155	0.137	0.175	0.155	0.155	8,000	0.1550	14.81%
2025-01-02	0	0.135	0.135	0.155	-	-	0	0	-	0.135	0.135	0.155	-	-	0	-	0.00%
2024-12-31	0	0.135	0.135	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2024-12-30	0	0.135	0.135	-	0.133	0.133	16,000	2,264	0.1415	0.135	0.135	-	0.133	0.133	16,000	0.1415	-10.00%
2024-12-27	0	0.150	0.130	0.171	0.150	0.150	16,000	2,400	0.1500	0.150	0.130	0.171	0.150	0.150	16,000	0.1500	-1.32%
2024-12-24	0	0.152	0.152	0.170	0.149	0.156	24,000	3,632	0.1513	0.152	0.152	0.170	0.149	0.156	24,000	0.1513	-5.00%
2024-12-23	0	0.160	0.157	0.171	0.160	0.160	200,000	32,960	0.1648	0.160	0.157	0.171	0.160	0.160	200,000	0.1648	2.56%
2024-12-20	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	1.30%
2024-12-19	0	0.154	0.154	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.00%
2024-12-18	0	0.154	0.135	-	0.153	0.154	40,000	6,152	0.1538	0.154	0.135	-	0.153	0.154	40,000	0.1538	0.00%
2024-12-17	0	0.154	0.133	0.154	-	-	0	0	-	0.154	0.133	0.154	-	-	0	-	0.00%
2024-12-16	0	0.154	0.141	0.155	0.154	0.154	8,000	1,232	0.1540	0.154	0.141	0.155	0.154	0.154	8,000	0.1540	-0.65%
2024-12-13	0	0.155	0.145	0.155	0.156	0.171	24,000	3,872	0.1613	0.155	0.145	0.155	0.156	0.171	24,000	0.1613	-0.64%
2024-12-12	0	0.156	0.141	0.159	-	-	0	0	-	0.156	0.141	0.159	-	-	0	-	0.00%
2024-12-11	0	0.156	0.144	0.156	0.159	0.159	8,000	1,272	0.1590	0.156	0.144	0.156	0.159	0.159	8,000	0.1590	14.71%
2024-12-10	0	0.136	0.136	0.171	0.130	0.130	16,000	2,080	0.1300	0.136	0.136	0.171	0.130	0.130	16,000	0.1300	-9.93%
2024-12-09	0	0.151	0.135	0.151	-	-	0	0	-	0.151	0.135	0.151	-	-	0	-	0.00%
2024-12-06	0	0.151	0.136	0.171	-	-	0	0	-	0.151	0.136	0.171	-	-	0	-	0.00%
2024-12-05	0	0.151	-	0.171	-	-	0	0	-	0.151	-	0.171	-	-	0	-	0.00%
2024-12-04	0	0.151	0.113	0.151	0.151	0.151	8,000	1,208	0.1510	0.151	0.113	0.151	0.151	0.151	8,000	0.1510	0.00%
2024-12-03	0	0.151	0.125	0.160	0.151	0.151	32,000	4,272	0.1335	0.151	0.125	0.160	0.151	0.151	32,000	0.1335	0.00%
2024-12-02	0	0.151	-	0.151	0.151	0.151	72,000	10,872	0.1510	0.151	-	0.151	0.151	0.151	72,000	0.1510	0.00%
2024-11-29	0	0.151	0.137	0.151	0.151	0.170	400,000	61,952	0.1549	0.151	0.137	0.151	0.151	0.170	400,000	0.1549	-16.11%
2024-11-28	0	0.180	-	0.180	0.182	0.184	376,000	68,544	0.1823	0.180	-	0.180	0.182	0.184	376,000	0.1823	-3.23%
2024-11-27	0	0.186	0.138	0.186	0.215	0.215	8,000	1,720	0.2150	0.186	0.138	0.186	0.215	0.215	8,000	0.2150	28.28%
2024-11-26	0	0.145	0.133	0.145	0.129	0.150	168,000	23,792	0.1416	0.145	0.133	0.145	0.129	0.150	168,000	0.1416	16.00%
2024-11-25	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-11-22	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	4.17%
2024-11-21	0	0.120	0.120	0.150	0.114	0.114	16,000	1,824	0.1140	0.120	0.120	0.150	0.114	0.114	16,000	0.1140	-13.04%
2024-11-20	0	0.138	0.113	0.160	-	-	0	0	-	0.138	0.113	0.160	-	-	0	-	0.00%
2024-11-19	0	0.138	0.130	0.150	-	-	0	0	-	0.138	0.130	0.150	-	-	0	-	0.00%
2024-11-18	0	0.138	0.111	0.144	0.138	0.144	248,000	35,136	0.1417	0.138	0.111	0.144	0.138	0.144	248,000	0.1417	-4.83%
2024-11-15	0	0.145	0.138	0.145	0.146	0.146	32,000	4,672	0.1460	0.145	0.138	0.145	0.146	0.146	32,000	0.1460	-0.68%
2024-11-14	0	0.146	0.138	0.147	0.146	0.146	80,000	11,392	0.1424	0.146	0.138	0.147	0.146	0.146	80,000	0.1424	-0.68%
2024-11-13	0	0.147	0.121	0.147	0.147	0.149	128,000	18,936	0.1479	0.147	0.121	0.147	0.147	0.149	128,000	0.1479	5.00%
2024-11-12	0	0.140	0.140	0.147	0.140	0.149	280,000	39,560	0.1413	0.140	0.140	0.147	0.140	0.149	280,000	0.1413	-6.67%
2024-11-11	0	0.150	0.128	0.150	0.150	0.150	24,000	3,600	0.1500	0.150	0.128	0.150	0.150	0.150	24,000	0.1500	6.38%
2024-11-08	0	0.141	-	0.150	-	-	0	0	-	0.141	-	0.150	-	-	0	-	0.00%
2024-11-07	0	0.141	0.134	0.141	0.140	0.143	568,000	79,904	0.1407	0.141	0.134	0.141	0.140	0.143	568,000	0.1407	5.22%
2024-11-06	0	0.134	0.134	0.149	-	-	0	0	-	0.134	0.134	0.149	-	-	0	-	0.00%
2024-11-05	0	0.134	0.113	0.135	0.134	0.135	144,000	19,360	0.1344	0.134	0.113	0.135	0.134	0.135	144,000	0.1344	0.00%
2024-11-04	0	0.134	0.134	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2024-11-01	0	0.134	0.130	0.157	0.133	0.134	600,000	80,040	0.1334	0.134	0.130	0.157	0.133	0.134	600,000	0.1334	3.08%
2024-10-31	0	0.130	0.130	0.143	0.130	0.130	8,000	1,040	0.1300	0.130	0.130	0.143	0.130	0.130	8,000	0.1300	0.78%
2024-10-30	0	0.129	0.121	0.135	0.121	0.142	168,000	22,344	0.1330	0.129	0.121	0.135	0.121	0.142	168,000	0.1330	7.50%
2024-10-29	0	0.120	0.116	0.139	0.120	0.145	64,000	8,232	0.1286	0.120	0.116	0.139	0.120	0.145	64,000	0.1286	-17.24%
2024-10-28	0	0.145	0.126	0.145	0.145	0.145	200,000	29,000	0.1450	0.145	0.126	0.145	0.145	0.145	200,000	0.1450	0.00%
2024-10-25	0	0.145	0.140	0.145	0.145	0.145	16,000	2,320	0.1450	0.145	0.140	0.145	0.145	0.145	16,000	0.1450	0.00%
2024-10-24	0	0.145	0.131	0.145	0.145	0.145	56,000	8,120	0.1450	0.145	0.131	0.145	0.145	0.145	56,000	0.1450	0.00%
2024-10-23	0	0.145	0.130	0.145	0.134	0.149	280,000	39,032	0.1394	0.145	0.130	0.145	0.134	0.149	280,000	0.1394	11.54%
2024-10-22	0	0.130	0.111	-	0.130	0.130	32,000	4,160	0.1300	0.130	0.111	-	0.130	0.130	32,000	0.1300	0.00%
2024-10-21	0	0.130	0.130	0.137	0.128	0.130	104,000	13,328	0.1282	0.130	0.130	0.137	0.128	0.130	104,000	0.1282	-4.41%
2024-10-18	0	0.136	0.133	0.136	0.136	0.136	104,000	14,144	0.1360	0.136	0.133	0.136	0.136	0.136	104,000	0.1360	-0.73%
2024-10-17	0	0.137	0.135	0.137	0.137	0.150	1,824,000	251,392	0.1378	0.137	0.135	0.137	0.137	0.150	1,824,000	0.1378	-9.27%
2024-10-16	0	0.151	0.150	0.153	0.151	0.154	248,000	38,168	0.1539	0.151	0.150	0.153	0.151	0.154	248,000	0.1539	-1.95%
2024-10-15	0	0.154	0.151	0.156	0.153	0.156	224,000	34,624	0.1546	0.154	0.151	0.156	0.153	0.156	224,000	0.1546	-1.28%
2024-10-14	0	0.156	0.150	0.157	0.155	0.183	776,000	126,400	0.1629	0.156	0.150	0.157	0.155	0.183	776,000	0.1629	0.00%
2024-10-10	0	0.156	0.150	0.156	0.156	0.158	1,600,000	250,920	0.1568	0.156	0.150	0.156	0.156	0.158	1,600,000	0.1568	0.00%
2024-10-09	0	0.156	0.155	0.186	0.151	0.191	144,000	26,632	0.1849	0.156	0.155	0.186	0.151	0.191	144,000	0.1849	-18.32%
2024-10-08	0	0.191	0.166	0.192	0.191	0.196	288,000	55,888	0.1941	0.191	0.166	0.192	0.191	0.196	288,000	0.1941	-2.55%
2024-10-07	0	0.196	0.190	0.196	0.190	0.196	360,000	70,104	0.1947	0.196	0.190	0.196	0.190	0.196	360,000	0.1947	0.00%
2024-10-04	0	0.196	0.150	0.196	0.196	0.197	280,000	55,088	0.1967	0.196	0.150	0.196	0.196	0.197	280,000	0.1967	0.00%
2024-10-03	0	0.196	0.155	0.198	0.196	0.200	128,000	25,168	0.1966	0.196	0.155	0.198	0.196	0.200	128,000	0.1966	-2.00%
2024-10-02	0	0.200	0.195	0.200	0.151	0.200	40,000	7,096	0.1774	0.200	0.195	0.200	0.151	0.200	40,000	0.1774	1.52%
2024-09-30	0	0.197	0.197	0.198	0.101	0.239	3,896,000	790,232	0.2028	0.197	0.197	0.198	0.101	0.239	3,896,000	0.2028	-16.88%
2024-09-27	0	0.237	0.237	0.250	0.195	0.237	776,000	166,472	0.2145	0.237	0.237	0.250	0.195	0.237	776,000	0.2145	31.67%
2024-09-26	0	0.180	-	0.197	-	-	0	0	-	0.180	-	0.197	-	-	0	-	0.00%
2024-09-25	0	0.180	0.165	0.183	0.180	0.187	184,000	33,424	0.1817	0.180	0.165	0.183	0.180	0.187	184,000	0.1817	-3.74%
2024-09-24	0	0.187	0.187	0.196	0.173	0.202	416,000	80,824	0.1943	0.187	0.187	0.196	0.173	0.202	416,000	0.1943	8.72%
2024-09-23	0	0.172	0.172	0.177	0.149	0.172	448,000	73,168	0.1633	0.172	0.172	0.177	0.149	0.172	448,000	0.1633	16.22%
2024-09-20	0	0.148	0.141	0.161	0.148	0.162	40,000	6,408	0.1602	0.148	0.141	0.161	0.148	0.162	40,000	0.1602	2.78%
2024-09-19	0	0.144	0.140	0.145	0.136	0.145	416,000	59,792	0.1437	0.144	0.140	0.145	0.136	0.145	416,000	0.1437	-1.37%
2024-09-17	0	0.146	0.146	0.153	0.140	0.140	8,000	1,120	0.1400	0.146	0.146	0.153	0.140	0.140	8,000	0.1400	-12.05%
2024-09-16	0	0.166	0.104	0.166	0.170	0.170	8,000	1,360	0.1700	0.166	0.104	0.166	0.170	0.170	8,000	0.1700	3.75%
2024-09-13	0	0.160	0.156	0.170	0.159	0.183	400,000	64,696	0.1617	0.160	0.156	0.170	0.159	0.183	400,000	0.1617	-10.11%
2024-09-12	0	0.178	0.170	0.190	0.178	0.178	8,000	1,424	0.1780	0.178	0.170	0.190	0.178	0.178	8,000	0.1780	-1.11%
2024-09-11	0	0.180	0.178	0.224	-	-	8,000	1,424	0.1780	0.180	0.178	0.224	-	-	8,000	0.1780	0.00%
2024-09-10	0	0.180	0.156	0.180	0.126	0.185	512,000	75,104	0.1467	0.180	0.156	0.180	0.126	0.185	512,000	0.1467	33.33%
2024-09-09	0	0.135	0.124	0.135	0.100	0.200	1,560,000	250,368	0.1605	0.135	0.124	0.135	0.100	0.200	1,560,000	0.1605	-37.21%
2024-09-05	0	0.215	0.206	0.225	0.200	0.280	2,280,000	522,792	0.2293	0.215	0.206	0.225	0.200	0.280	2,280,000	0.2293	-24.56%
2024-09-04	0	0.285	0.230	0.285	0.290	0.290	128,000	37,120	0.2900	0.285	0.230	0.285	0.290	0.290	128,000	0.2900	-1.72%
2024-09-03	0	0.290	0.290	0.300	0.290	0.290	32,000	9,280	0.2900	0.290	0.290	0.300	0.290	0.290	32,000	0.2900	-1.69%
2024-09-02	0	0.295	-	0.360	-	-	0	0	-	0.295	-	0.360	-	-	0	-	0.00%
2024-08-30	0	0.295	0.290	0.300	0.290	0.295	64,000	18,600	0.2906	0.295	0.290	0.300	0.290	0.295	64,000	0.2906	1.72%
2024-08-29	0	0.290	0.290	0.300	0.290	0.320	240,000	70,800	0.2950	0.290	0.290	0.300	0.290	0.320	240,000	0.2950	0.00%
2024-08-28	0	0.290	0.250	0.290	0.290	0.290	40,000	11,600	0.2900	0.290	0.250	0.290	0.290	0.290	40,000	0.2900	0.00%
2024-08-27	0	0.290	0.241	0.290	-	-	0	0	-	0.290	0.241	0.290	-	-	0	-	-1.69%
2024-08-26	0	0.295	0.250	0.305	0.295	0.295	64,000	18,880	0.2950	0.295	0.250	0.305	0.295	0.295	64,000	0.2950	0.00%
2024-08-23	0	0.295	0.275	0.305	-	-	0	0	-	0.295	0.275	0.305	-	-	0	-	0.00%
2024-08-22	0	0.295	0.270	0.300	0.295	0.295	24,000	7,080	0.2950	0.295	0.270	0.300	0.295	0.295	24,000	0.2950	-1.67%
2024-08-21	0	0.300	0.275	0.300	0.300	0.300	16,000	4,800	0.3000	0.300	0.275	0.300	0.300	0.300	16,000	0.3000	1.69%
2024-08-20	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-19	0	0.295	0.250	0.295	0.300	0.300	64,000	19,200	0.3000	0.295	0.250	0.295	0.300	0.300	64,000	0.3000	-1.67%
2024-08-16	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2024-08-15	0	0.300	0.250	0.320	0.300	0.300	32,000	9,600	0.3000	0.300	0.250	0.320	0.300	0.300	32,000	0.3000	0.00%
2024-08-14	0	0.300	0.255	0.330	0.300	0.340	88,000	28,480	0.3236	0.300	0.255	0.330	0.300	0.340	88,000	0.3236	-9.09%
2024-08-13	0	0.330	0.270	0.330	0.325	0.330	40,000	13,160	0.3290	0.330	0.270	0.330	0.325	0.330	40,000	0.3290	0.00%
2024-08-12	0	0.330	-	0.330	0.330	0.330	16,000	5,280	0.3300	0.330	-	0.330	0.330	0.330	16,000	0.3300	1.54%
2024-08-09	0	0.325	-	0.365	0.325	0.325	24,000	7,800	0.3250	0.325	-	0.365	0.325	0.325	24,000	0.3250	0.00%
2024-08-08	0	0.325	0.255	0.360	-	-	0	0	-	0.325	0.255	0.360	-	-	0	-	0.00%
2024-08-07	0	0.325	0.315	0.340	0.325	0.365	40,000	14,280	0.3570	0.325	0.315	0.340	0.325	0.365	40,000	0.3570	4.84%
2024-08-06	0	0.310	0.310	0.330	0.300	0.310	64,000	19,440	0.3038	0.310	0.310	0.330	0.300	0.310	64,000	0.3038	3.33%
2024-08-05	0	0.300	0.300	0.360	0.300	0.310	72,000	22,080	0.3067	0.300	0.300	0.360	0.300	0.310	72,000	0.3067	-3.23%
2024-08-02	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2024-08-01	0	0.310	0.300	0.355	0.310	0.310	8,000	2,480	0.3100	0.310	0.300	0.355	0.310	0.310	8,000	0.3100	0.00%
2024-07-31	0	0.310	0.300	0.370	0.300	0.310	16,000	4,880	0.3050	0.310	0.300	0.370	0.300	0.310	16,000	0.3050	3.33%
2024-07-30	0	0.300	0.290	0.355	-	-	0	0	-	0.300	0.290	0.355	-	-	0	-	0.00%
2024-07-29	0	0.300	0.300	0.380	0.290	0.300	208,000	61,080	0.2937	0.300	0.300	0.380	0.290	0.300	208,000	0.2937	-3.23%
2024-07-26	0	0.310	0.300	0.365	0.300	0.310	120,000	36,080	0.3007	0.310	0.300	0.365	0.300	0.310	120,000	0.3007	3.33%
2024-07-25	0	0.300	0.300	0.330	0.280	0.305	512,000	148,400	0.2898	0.300	0.300	0.330	0.280	0.305	512,000	0.2898	-9.09%
2024-07-24	0	0.330	0.330	0.340	0.330	0.360	176,000	61,200	0.3477	0.330	0.330	0.340	0.330	0.360	176,000	0.3477	-8.33%
2024-07-23	0	0.360	0.360	0.370	0.360	0.370	184,000	66,640	0.3622	0.360	0.360	0.370	0.360	0.370	184,000	0.3622	-4.00%
2024-07-22	0	0.375	0.375	0.380	0.360	0.375	152,000	56,880	0.3742	0.375	0.375	0.380	0.360	0.375	152,000	0.3742	-1.32%
2024-07-19	0	0.380	0.380	0.410	0.380	0.380	16,000	6,080	0.3800	0.380	0.380	0.410	0.380	0.380	16,000	0.3800	-1.30%
2024-07-18	0	0.385	0.380	0.400	0.385	0.385	16,000	6,160	0.3850	0.385	0.380	0.400	0.385	0.385	16,000	0.3850	1.32%
2024-07-17	0	0.380	0.380	0.400	0.375	0.375	40,000	15,000	0.3750	0.380	0.380	0.400	0.375	0.375	40,000	0.3750	1.33%
2024-07-16	0	0.375	0.360	0.380	0.375	0.375	128,000	48,000	0.3750	0.375	0.360	0.380	0.375	0.375	128,000	0.3750	-1.32%
2024-07-15	0	0.380	0.360	0.380	0.380	0.380	48,000	18,240	0.3800	0.380	0.360	0.380	0.380	0.380	48,000	0.3800	0.00%
2024-07-12	0	0.380	0.380	0.405	0.380	0.385	152,000	57,800	0.3803	0.380	0.380	0.405	0.380	0.385	152,000	0.3803	1.33%
2024-07-11	0	0.375	0.370	0.385	0.360	0.375	152,000	55,920	0.3679	0.375	0.370	0.385	0.360	0.375	152,000	0.3679	0.00%
2024-07-10	0	0.375	0.370	0.385	0.375	0.385	200,000	75,640	0.3782	0.375	0.370	0.385	0.375	0.385	200,000	0.3782	0.00%
2024-07-09	0	0.375	0.375	0.400	0.375	0.380	64,000	24,080	0.3763	0.375	0.375	0.400	0.375	0.380	64,000	0.3763	1.35%
2024-07-08	0	0.370	0.360	0.370	0.370	0.370	32,000	11,840	0.3700	0.370	0.360	0.370	0.370	0.370	32,000	0.3700	0.00%
2024-07-05	0	0.370	0.370	0.380	0.370	0.380	144,000	54,200	0.3764	0.370	0.370	0.380	0.370	0.380	144,000	0.3764	0.00%
2024-07-04	0	0.370	0.370	0.380	0.370	0.375	16,000	5,960	0.3725	0.370	0.370	0.380	0.370	0.375	16,000	0.3725	-2.63%
2024-07-03	0	0.380	0.370	0.390	0.370	0.380	184,000	69,400	0.3772	0.380	0.370	0.390	0.370	0.380	184,000	0.3772	5.56%
2024-07-02	0	0.360	0.355	0.415	0.350	0.360	176,000	63,200	0.3591	0.360	0.355	0.415	0.350	0.360	176,000	0.3591	0.00%
2024-06-28	0	0.360	0.360	0.400	0.360	0.360	8,000	2,880	0.3600	0.360	0.360	0.400	0.360	0.360	8,000	0.3600	2.86%
2024-06-27	0	0.350	0.345	0.395	0.335	0.350	48,000	16,680	0.3475	0.350	0.345	0.395	0.335	0.350	48,000	0.3475	0.00%
2024-06-26	0	0.350	0.335	0.350	0.325	0.350	264,000	88,880	0.3367	0.350	0.335	0.350	0.325	0.350	264,000	0.3367	7.69%
2024-06-25	0	0.325	0.325	0.330	0.270	0.375	1,696,000	528,040	0.3113	0.325	0.325	0.330	0.270	0.375	1,696,000	0.3113	-14.47%
2024-06-24	0	0.380	0.375	0.390	0.380	0.400	112,000	43,600	0.3893	0.380	0.375	0.390	0.380	0.400	112,000	0.3893	-7.32%
2024-06-21	0	0.410	0.375	0.420	0.355	0.425	248,000	95,520	0.3852	0.410	0.375	0.420	0.355	0.425	248,000	0.3852	7.89%
2024-06-20	0	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	0.00%
2024-06-19	0	0.380	0.380	0.390	0.380	0.395	312,000	118,920	0.3812	0.380	0.380	0.390	0.380	0.395	312,000	0.3812	-2.56%
2024-06-18	0	0.390	0.385	0.400	0.390	0.430	240,000	96,640	0.4027	0.390	0.385	0.400	0.390	0.430	240,000	0.4027	5.41%
2024-06-17	0	0.370	0.370	0.390	0.350	0.410	1,240,000	466,280	0.3760	0.370	0.370	0.390	0.350	0.410	1,240,000	0.3760	-2.63%
2024-06-14	0	0.380	0.380	0.385	0.380	0.385	24,000	9,240	0.3850	0.380	0.380	0.385	0.380	0.385	24,000	0.3850	-3.80%
2024-06-13	0	0.395	0.385	0.395	0.385	0.395	104,000	40,800	0.3923	0.395	0.385	0.395	0.385	0.395	104,000	0.3923	-1.25%
2024-06-12	0	0.400	0.380	0.420	0.370	0.400	392,000	150,840	0.3848	0.400	0.380	0.420	0.370	0.400	392,000	0.3848	1.27%
2024-06-11	0	0.395	0.370	0.395	0.350	0.400	616,000	238,000	0.3864	0.395	0.370	0.395	0.350	0.400	616,000	0.3864	5.33%
2024-06-07	0	0.375	0.370	0.395	0.370	0.395	744,000	281,760	0.3787	0.375	0.370	0.395	0.370	0.395	744,000	0.3787	-2.60%
2024-06-06	0	0.385	0.380	0.390	0.350	0.550	2,616,000	1,080,840	0.4132	0.385	0.380	0.390	0.350	0.550	2,616,000	0.4132	10.00%
2024-06-05	0	0.350	0.335	0.365	0.310	0.410	1,272,000	457,160	0.3594	0.350	0.335	0.365	0.310	0.410	1,272,000	0.3594	-5.41%
2024-06-04	0	0.370	0.355	0.385	0.325	0.460	4,816,000	1,822,080	0.3783	0.370	0.355	0.385	0.325	0.460	4,816,000	0.3783	-40.32%
2024-06-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-06-30	0	0.620	0.580	0.620	0.500	0.710	2,592,000	1,586,880	0.6122	0.620	0.580	0.620	0.500	0.710	2,592,000	0.6122	21.57%
2023-06-29	0	0.510	0.510	0.530	0.500	0.520	88,000	44,560	0.5064	0.510	0.510	0.530	0.500	0.520	88,000	0.5064	-1.92%
2023-06-28	0	0.520	0.495	0.520	0.480	0.540	272,000	133,680	0.4915	0.520	0.495	0.520	0.480	0.540	272,000	0.4915	4.00%
2023-06-27	0	0.500	0.500	0.520	0.500	0.500	176,000	88,000	0.5000	0.500	0.500	0.520	0.500	0.500	176,000	0.5000	0.00%
2023-06-26	0	0.500	0.500	0.530	0.500	0.520	72,000	36,720	0.5100	0.500	0.500	0.530	0.500	0.520	72,000	0.5100	0.00%
2023-06-23	0	0.500	0.500	0.510	0.490	0.500	232,000	114,840	0.4950	0.500	0.500	0.510	0.490	0.500	232,000	0.4950	-1.96%
2023-06-21	0	0.510	0.510	0.530	0.500	0.530	312,000	158,640	0.5085	0.510	0.510	0.530	0.500	0.530	312,000	0.5085	-3.77%
2023-06-20	0	0.530	0.520	0.540	0.510	0.540	120,000	63,760	0.5313	0.530	0.520	0.540	0.510	0.540	120,000	0.5313	-1.85%
2023-06-19	0	0.540	0.530	0.540	0.520	0.560	488,000	260,480	0.5338	0.540	0.530	0.540	0.520	0.560	488,000	0.5338	-3.57%
2023-06-16	0	0.560	0.550	0.570	0.560	0.570	104,000	58,320	0.5608	0.560	0.550	0.570	0.560	0.570	104,000	0.5608	0.00%
2023-06-15	0	0.560	0.550	0.580	0.540	0.620	320,000	185,360	0.5793	0.560	0.550	0.580	0.540	0.620	320,000	0.5793	-1.75%
2023-06-14	0	0.570	0.550	0.580	0.570	0.590	88,000	50,640	0.5755	0.570	0.550	0.580	0.570	0.590	88,000	0.5755	1.79%
2023-06-13	0	0.560	0.550	0.600	0.550	0.560	96,000	53,120	0.5533	0.560	0.550	0.600	0.550	0.560	96,000	0.5533	-1.75%
2023-06-12	0	0.570	0.550	0.580	0.570	0.580	160,000	92,640	0.5790	0.570	0.550	0.580	0.570	0.580	160,000	0.5790	3.64%
2023-06-09	0	0.550	0.520	0.550	0.510	0.550	336,000	182,720	0.5438	0.550	0.520	0.550	0.510	0.550	336,000	0.5438	0.00%
2023-06-08	0	0.550	0.530	0.560	0.500	0.590	704,000	369,920	0.5255	0.550	0.530	0.560	0.500	0.590	704,000	0.5255	-6.78%
2023-06-07	0	0.590	0.550	0.590	0.570	0.590	192,000	110,960	0.5779	0.590	0.550	0.590	0.570	0.590	192,000	0.5779	0.00%
2023-06-06	0	0.590	0.550	0.600	0.550	0.680	512,000	304,160	0.5941	0.590	0.550	0.600	0.550	0.680	512,000	0.5941	7.27%
2023-06-05	0	0.550	0.540	0.590	0.495	0.640	1,776,000	956,320	0.5385	0.550	0.540	0.590	0.495	0.640	1,776,000	0.5385	-14.06%
2023-06-02	0	0.640	0.620	0.650	0.640	0.650	16,000	10,320	0.6450	0.640	0.620	0.650	0.640	0.650	16,000	0.6450	0.00%
2023-06-01	0	0.640	0.610	0.640	0.610	0.680	392,000	248,560	0.6341	0.640	0.610	0.640	0.610	0.680	392,000	0.6341	0.00%
2023-05-31	0	0.640	0.630	0.640	0.640	0.660	168,000	109,120	0.6495	0.640	0.630	0.640	0.640	0.660	168,000	0.6495	-1.54%
2023-05-30	0	0.650	0.600	0.650	0.600	0.710	1,080,000	700,240	0.6484	0.650	0.600	0.650	0.600	0.710	1,080,000	0.6484	-8.45%
2023-05-29	0	0.710	0.700	0.710	0.700	0.770	624,000	462,880	0.7418	0.710	0.700	0.710	0.700	0.770	624,000	0.7418	-11.25%
2023-05-25	0	0.800	0.770	0.800	0.740	0.840	1,320,000	1,032,000	0.7818	0.800	0.770	0.800	0.740	0.840	1,320,000	0.7818	-2.44%
2023-05-24	0	0.820	0.800	0.820	0.720	0.840	2,560,000	2,035,440	0.7951	0.820	0.800	0.820	0.720	0.840	2,560,000	0.7951	17.14%
2023-05-23	0	0.700	0.680	0.700	0.600	0.720	1,600,000	1,075,120	0.6720	0.700	0.680	0.700	0.600	0.720	1,600,000	0.6720	20.69%
2023-05-22	0	0.580	0.570	0.580	0.530	0.660	880,000	511,360	0.5811	0.580	0.570	0.580	0.530	0.660	880,000	0.5811	13.73%
2023-05-19	0	0.510	0.510	0.520	0.450	0.510	216,000	105,080	0.4865	0.510	0.510	0.520	0.450	0.510	216,000	0.4865	13.33%
2023-05-18	0	0.450	0.455	0.480	0.450	0.450	144,000	65,920	0.4578	0.450	0.455	0.480	0.450	0.450	144,000	0.4578	-1.10%
2023-05-17	0	0.455	0.455	0.475	0.450	0.455	168,000	75,840	0.4514	0.455	0.455	0.475	0.450	0.455	168,000	0.4514	0.00%
2023-05-16	0	0.455	0.455	0.470	0.410	0.455	312,000	136,440	0.4373	0.455	0.455	0.470	0.410	0.455	312,000	0.4373	1.11%
2023-05-15	0	0.450	0.450	0.460	0.380	0.450	1,400,000	579,640	0.4140	0.450	0.450	0.460	0.380	0.450	1,400,000	0.4140	-3.23%
2023-05-12	0	0.465	0.450	0.465	0.460	0.550	1,952,000	1,008,160	0.5165	0.465	0.450	0.465	0.460	0.550	1,952,000	0.5165	-15.45%
2023-05-11	0	0.550	0.530	0.550	0.550	0.550	56,000	30,800	0.5500	0.550	0.530	0.550	0.550	0.550	56,000	0.5500	0.00%
2023-05-10	0	0.550	0.530	0.550	0.550	0.550	240,000	132,000	0.5500	0.550	0.530	0.550	0.550	0.550	240,000	0.5500	0.00%
2023-05-09	0	0.550	0.530	0.550	0.550	0.550	440,000	242,000	0.5500	0.550	0.530	0.550	0.550	0.550	440,000	0.5500	0.00%
2023-05-08	0	0.550	0.530	0.550	0.550	0.570	408,000	224,880	0.5512	0.550	0.530	0.550	0.550	0.570	408,000	0.5512	0.00%
2023-05-05	0	0.550	0.550	0.600	0.530	0.550	48,000	26,240	0.5467	0.550	0.550	0.600	0.530	0.550	48,000	0.5467	-3.51%
2023-05-04	0	0.570	0.560	0.580	0.550	0.570	296,000	165,840	0.5603	0.570	0.560	0.580	0.550	0.570	296,000	0.5603	1.79%
2023-05-03	0	0.560	0.540	0.570	0.550	0.610	496,000	279,360	0.5632	0.560	0.540	0.570	0.550	0.610	496,000	0.5632	-3.45%
2023-05-02	0	0.580	0.580	0.590	0.580	0.630	264,000	158,320	0.5997	0.580	0.580	0.590	0.580	0.630	264,000	0.5997	-7.94%
2023-04-28	0	0.630	0.630	0.680	0.570	0.640	392,000	240,400	0.6133	0.630	0.630	0.680	0.570	0.640	392,000	0.6133	10.53%
2023-04-27	0	0.570	0.570	0.600	0.570	0.570	120,000	68,400	0.5700	0.570	0.570	0.600	0.570	0.570	120,000	0.5700	0.00%
2023-04-26	0	0.570	0.560	0.570	0.570	0.580	120,000	68,560	0.5713	0.570	0.560	0.570	0.570	0.580	120,000	0.5713	-3.39%
2023-04-25	0	0.590	0.570	0.610	0.570	0.600	408,000	241,680	0.5924	0.590	0.570	0.610	0.570	0.600	408,000	0.5924	3.51%
2023-04-24	0	0.570	0.560	0.570	0.560	0.580	288,000	162,640	0.5647	0.570	0.560	0.570	0.560	0.580	288,000	0.5647	-3.39%
2023-04-21	0	0.590	0.580	0.600	0.550	0.600	368,000	213,760	0.5809	0.590	0.580	0.600	0.550	0.600	368,000	0.5809	7.27%
2023-04-20	0	0.550	0.540	0.560	0.550	0.590	304,000	173,520	0.5708	0.550	0.540	0.560	0.550	0.590	304,000	0.5708	-3.51%
2023-04-19	0	0.570	0.570	0.600	0.560	0.610	288,000	170,560	0.5922	0.570	0.570	0.600	0.560	0.610	288,000	0.5922	-3.39%
2023-04-18	0	0.590	0.600	0.630	0.500	0.630	1,216,000	679,680	0.5589	0.590	0.600	0.630	0.500	0.630	1,216,000	0.5589	-3.28%
2023-04-17	0	0.610	0.600	0.620	0.600	0.670	624,000	398,320	0.6383	0.610	0.600	0.620	0.600	0.670	624,000	0.6383	-7.58%
2023-04-14	0	0.660	0.650	0.660	0.660	0.660	200,000	130,800	0.6540	0.660	0.650	0.660	0.660	0.660	200,000	0.6540	0.00%
2023-04-13	0	0.660	0.650	0.660	0.650	0.680	648,000	426,720	0.6585	0.660	0.650	0.660	0.650	0.680	648,000	0.6585	-2.94%
2023-04-12	0	0.680	0.670	0.680	0.660	0.680	384,000	256,560	0.6681	0.680	0.670	0.680	0.660	0.680	384,000	0.6681	0.00%
2023-04-11	0	0.680	0.670	0.680	0.660	0.680	496,000	332,160	0.6697	0.680	0.670	0.680	0.660	0.680	496,000	0.6697	3.03%
2023-04-06	0	0.660	0.650	0.670	0.650	0.680	760,000	504,800	0.6642	0.660	0.650	0.670	0.650	0.680	760,000	0.6642	-2.94%
2023-04-04	0	0.680	0.680	0.690	0.680	0.680	272,000	184,960	0.6800	0.680	0.680	0.690	0.680	0.680	272,000	0.6800	0.00%
2023-04-03	0	0.680	0.680	0.690	0.680	0.700	448,000	309,760	0.6914	0.680	0.680	0.690	0.680	0.700	448,000	0.6914	-2.86%
2023-03-31	0	0.700	0.700	0.710	0.700	0.720	168,000	118,000	0.7024	0.700	0.700	0.710	0.700	0.720	168,000	0.7024	0.00%
2023-03-30	0	0.700	0.690	0.700	0.680	0.700	296,000	203,920	0.6889	0.700	0.690	0.700	0.680	0.700	296,000	0.6889	0.00%
2023-03-29	0	0.700	0.690	0.710	0.670	0.700	320,000	215,760	0.6743	0.700	0.690	0.710	0.670	0.700	320,000	0.6743	-2.78%
2023-03-28	0	0.720	0.720	0.750	0.600	0.760	1,128,000	728,320	0.6457	0.720	0.720	0.750	0.600	0.760	1,128,000	0.6457	14.29%
2023-03-27	0	0.630	0.620	0.630	0.620	0.680	2,064,000	1,356,880	0.6574	0.630	0.620	0.630	0.620	0.680	2,064,000	0.6574	-7.35%
2023-03-24	0	0.680	0.680	0.730	0.680	0.740	584,000	409,200	0.7007	0.680	0.680	0.730	0.680	0.740	584,000	0.7007	-5.56%
2023-03-23	0	0.720	0.700	0.730	0.670	0.740	424,000	301,920	0.7121	0.720	0.700	0.730	0.670	0.740	424,000	0.7121	-2.70%
2023-03-22	0	0.740	0.720	0.740	0.730	0.780	200,000	150,000	0.7500	0.740	0.720	0.740	0.730	0.780	200,000	0.7500	-2.63%
2023-03-21	0	0.760	0.760	0.770	0.730	0.780	744,000	568,160	0.7637	0.760	0.760	0.770	0.730	0.780	744,000	0.7637	-1.30%
2023-03-20	0	0.770	0.750	0.770	0.700	0.810	1,544,000	1,165,200	0.7547	0.770	0.750	0.770	0.700	0.810	1,544,000	0.7547	-2.53%
2023-03-17	0	0.790	0.770	0.800	0.770	0.810	960,000	755,200	0.7867	0.790	0.770	0.800	0.770	0.810	960,000	0.7867	-2.47%
2023-03-16	0	0.810	0.810	0.830	0.810	0.840	2,056,000	1,687,120	0.8206	0.810	0.810	0.830	0.810	0.840	2,056,000	0.8206	-4.71%
2023-03-15	0	0.850	0.830	0.850	0.830	0.880	696,000	592,160	0.8508	0.850	0.830	0.850	0.830	0.880	696,000	0.8508	1.19%
2023-03-14	0	0.840	0.840	0.860	0.840	0.870	408,000	349,440	0.8565	0.840	0.840	0.860	0.840	0.870	408,000	0.8565	-2.33%
2023-03-13	0	0.860	0.860	0.890	0.850	0.960	608,000	518,800	0.8533	0.860	0.860	0.890	0.850	0.960	608,000	0.8533	1.18%
2023-03-10	0	0.850	0.840	0.850	0.840	0.850	144,000	121,520	0.8439	0.850	0.840	0.850	0.840	0.850	144,000	0.8439	0.00%
2023-03-09	0	0.850	0.850	0.880	0.820	0.850	120,000	100,720	0.8393	0.850	0.850	0.880	0.820	0.850	120,000	0.8393	0.00%
2023-03-08	0	0.850	0.830	0.880	0.810	0.850	472,000	392,720	0.8320	0.850	0.830	0.880	0.810	0.850	472,000	0.8320	0.00%
2023-03-07	0	0.850	0.850	0.880	0.840	0.880	224,000	192,880	0.8611	0.850	0.850	0.880	0.840	0.880	224,000	0.8611	-3.41%
2023-03-06	0	0.880	0.860	0.910	0.860	0.880	256,000	221,520	0.8653	0.880	0.860	0.910	0.860	0.880	256,000	0.8653	2.33%
2023-03-03	0	0.860	0.830	0.890	0.860	0.860	32,000	27,520	0.8600	0.860	0.830	0.890	0.860	0.860	32,000	0.8600	0.00%
2023-03-02	0	0.860	0.850	0.870	0.820	0.900	1,032,000	873,840	0.8467	0.860	0.850	0.870	0.820	0.900	1,032,000	0.8467	-7.53%
2023-03-01	0	0.930	0.900	0.930	0.900	0.950	656,000	605,120	0.9224	0.930	0.900	0.930	0.900	0.950	656,000	0.9224	0.00%
2023-02-28	0	0.930	0.930	0.970	0.920	1.030	488,000	469,360	0.9618	0.930	0.930	0.970	0.920	1.030	488,000	0.9618	-4.12%
2023-02-27	0	0.970	0.960	0.990	0.940	1.010	976,000	956,320	0.9798	0.970	0.960	0.990	0.940	1.010	976,000	0.9798	-4.90%
2023-02-24	0	1.020	1.000	1.020	0.920	1.060	1,896,000	1,901,040	1.0027	1.020	1.000	1.020	0.920	1.060	1,896,000	1.0027	12.09%
2023-02-23	0	0.910	0.910	0.920	0.820	0.940	1,552,000	1,364,400	0.8791	0.910	0.910	0.920	0.820	0.940	1,552,000	0.8791	19.74%
2023-02-22	0	0.760	0.740	0.750	0.590	0.850	3,928,000	2,772,800	0.7059	0.760	0.740	0.750	0.590	0.850	3,928,000	0.7059	-12.64%
2023-02-21	0	0.870	0.870	0.880	0.850	1.020	1,200,000	1,109,280	0.9244	0.870	0.870	0.880	0.850	1.020	1,200,000	0.9244	-14.71%
2023-02-20	0	1.020	1.010	1.020	1.020	1.080	1,112,000	1,163,120	1.0460	1.020	1.010	1.020	1.020	1.080	1,112,000	1.0460	-5.56%
2023-02-17	0	1.080	1.070	1.080	1.060	1.080	232,000	249,280	1.0745	1.080	1.070	1.080	1.060	1.080	232,000	1.0745	-2.70%
2023-02-16	0	1.110	1.070	1.110	1.070	1.180	584,000	647,440	1.1086	1.110	1.070	1.110	1.070	1.180	584,000	1.1086	-0.89%
2023-02-15	0	1.120	1.120	1.130	1.110	1.250	1,016,000	1,187,200	1.1685	1.120	1.120	1.130	1.110	1.250	1,016,000	1.1685	-6.67%
2023-02-14	0	1.200	1.190	1.230	1.200	1.240	792,000	968,640	1.2230	1.200	1.190	1.230	1.200	1.240	792,000	1.2230	-3.23%
2023-02-13	0	1.240	1.240	1.260	1.220	1.270	1,344,000	1,667,440	1.2407	1.240	1.240	1.260	1.220	1.270	1,344,000	1.2407	-3.12%
2023-02-10	0	1.280	1.220	1.280	1.220	1.240	256,000	315,920	1.2341	1.280	1.220	1.280	1.220	1.240	256,000	1.2341	3.23%
2023-02-09	0	1.240	1.220	1.250	1.220	1.240	200,000	246,400	1.2320	1.240	1.220	1.250	1.220	1.240	200,000	1.2320	1.64%
2023-02-08	0	1.220	1.220	1.230	1.210	1.260	240,000	296,560	1.2357	1.220	1.220	1.230	1.210	1.260	240,000	1.2357	-3.17%
2023-02-07	0	1.260	1.260	1.270	1.250	1.300	1,144,000	1,449,520	1.2671	1.260	1.260	1.270	1.250	1.300	1,144,000	1.2671	4.13%
2023-02-06	0	1.210	1.210	1.230	1.170	1.430	1,560,000	1,973,280	1.2649	1.210	1.210	1.230	1.170	1.430	1,560,000	1.2649	8.04%
2023-02-03	0	1.120	1.120	1.160	1.110	1.190	1,152,000	1,328,000	1.1528	1.120	1.120	1.160	1.110	1.190	1,152,000	1.1528	1.82%
2023-02-02	0	1.100	1.080	1.100	1.060	1.150	832,000	916,160	1.1012	1.100	1.080	1.100	1.060	1.150	832,000	1.1012	0.92%
2023-02-01	0	1.090	1.060	1.090	1.070	1.090	56,000	60,160	1.0743	1.090	1.060	1.090	1.070	1.090	56,000	1.0743	1.87%
2023-01-31	0	1.070	1.070	1.080	1.020	1.100	280,000	295,760	1.0563	1.070	1.070	1.080	1.020	1.100	280,000	1.0563	4.90%
2023-01-30	0	1.020	1.020	1.050	1.020	1.070	152,000	160,640	1.0568	1.020	1.020	1.050	1.020	1.070	152,000	1.0568	-3.77%
2023-01-27	0	1.060	1.060	1.120	-	-	0	0	-	1.060	1.060	1.120	-	-	0	-	0.00%
2023-01-26	0	1.060	1.060	1.090	1.060	1.060	32,000	33,920	1.0600	1.060	1.060	1.090	1.060	1.060	32,000	1.0600	0.95%
2023-01-20	0	1.050	1.050	1.150	1.040	1.080	1,280,000	1,367,120	1.0681	1.050	1.050	1.150	1.040	1.080	1,280,000	1.0681	0.00%
2023-01-19	0	1.050	1.050	1.060	1.050	1.070	96,000	101,360	1.0558	1.050	1.050	1.060	1.050	1.070	96,000	1.0558	-2.78%
2023-01-18	0	1.080	1.070	1.080	1.080	1.110	1,584,000	1,730,320	1.0924	1.080	1.070	1.080	1.080	1.110	1,584,000	1.0924	-1.82%
2023-01-17	0	1.100	1.070	1.120	1.070	1.100	104,000	113,120	1.0877	1.100	1.070	1.120	1.070	1.100	104,000	1.0877	2.80%
2023-01-16	0	1.070	1.050	1.070	1.030	1.220	3,256,000	3,666,400	1.1260	1.070	1.050	1.070	1.030	1.220	3,256,000	1.1260	7.00%
2023-01-13	0	1.000	1.000	1.020	0.990	1.210	2,216,000	2,316,720	1.0455	1.000	1.000	1.020	0.990	1.210	2,216,000	1.0455	-16.67%
2023-01-12	0	1.200	1.150	1.210	1.150	1.200	176,000	207,840	1.1809	1.200	1.150	1.210	1.150	1.200	176,000	1.1809	0.00%
2023-01-11	0	1.200	1.180	1.220	0.980	1.310	2,592,000	2,932,240	1.1313	1.200	1.180	1.220	0.980	1.310	2,592,000	1.1313	-3.23%
2023-01-10	0	1.240	1.230	1.240	1.190	1.250	944,000	1,157,440	1.2261	1.240	1.230	1.240	1.190	1.250	944,000	1.2261	5.08%
2023-01-09	0	1.180	1.180	1.210	1.150	1.240	864,000	1,041,200	1.2051	1.180	1.180	1.210	1.150	1.240	864,000	1.2051	-3.28%
2023-01-06	0	1.220	1.200	1.220	1.200	1.230	1,224,000	1,487,920	1.2156	1.220	1.200	1.220	1.200	1.230	1,224,000	1.2156	-0.81%
2023-01-05	0	1.230	1.190	1.230	1.200	1.270	1,952,000	2,397,600	1.2283	1.230	1.190	1.230	1.200	1.270	1,952,000	1.2283	0.82%
2023-01-04	0	1.220	1.200	1.210	1.190	1.230	712,000	855,680	1.2018	1.220	1.200	1.210	1.190	1.230	712,000	1.2018	-1.61%
2023-01-03	0	1.240	1.240	1.300	1.240	1.250	312,000	387,520	1.2421	1.240	1.240	1.300	1.240	1.250	312,000	1.2421	-0.80%
2022-12-30	0	1.250	1.250	1.270	1.180	1.300	360,000	445,920	1.2387	1.250	1.250	1.270	1.180	1.300	360,000	1.2387	2.46%
2022-12-29	0	1.220	1.220	1.240	1.180	1.360	2,272,000	2,812,080	1.2377	1.220	1.220	1.240	1.180	1.360	2,272,000	1.2377	-10.95%
2022-12-28	0	1.370	1.360	1.380	1.370	1.500	1,600,000	2,271,360	1.4196	1.370	1.360	1.380	1.370	1.500	1,600,000	1.4196	-0.72%
2022-12-23	0	1.380	1.330	1.410	1.280	1.440	1,024,000	1,370,480	1.3384	1.380	1.330	1.410	1.280	1.440	1,024,000	1.3384	-4.17%
2022-12-22	0	1.440	1.410	1.440	1.440	1.560	912,000	1,356,803	1.4877	1.440	1.410	1.440	1.440	1.560	912,000	1.4877	-2.04%
2022-12-21	0	1.470	1.450	1.470	1.330	1.470	1,088,000	1,548,320	1.4231	1.470	1.450	1.470	1.330	1.470	1,088,000	1.4231	8.89%
2022-12-20	0	1.350	1.330	1.350	1.120	1.350	1,696,000	2,129,040	1.2553	1.350	1.330	1.350	1.120	1.350	1,696,000	1.2553	14.41%
2022-12-19	0	1.180	1.180	1.200	1.020	1.270	4,048,000	4,548,960	1.1238	1.180	1.180	1.200	1.020	1.270	4,048,000	1.1238	-7.09%
2022-12-16	0	1.270	1.230	1.270	1.240	1.550	2,600,000	3,481,280	1.3390	1.270	1.230	1.270	1.240	1.550	2,600,000	1.3390	-14.77%
2022-12-15	0	1.490	1.470	1.490	1.420	1.640	2,640,000	3,964,880	1.5018	1.490	1.470	1.490	1.420	1.640	2,640,000	1.5018	-8.02%
2022-12-14	0	1.620	1.610	1.620	1.570	1.700	1,856,000	3,017,120	1.6256	1.620	1.610	1.620	1.570	1.700	1,856,000	1.6256	-1.82%
2022-12-13	0	1.650	1.650	1.660	1.600	1.690	2,176,000	3,582,400	1.6463	1.650	1.650	1.660	1.600	1.690	2,176,000	1.6463	3.12%
2022-12-12	0	1.600	1.590	1.600	1.450	1.650	5,448,000	8,562,000	1.5716	1.600	1.590	1.600	1.450	1.650	5,448,000	1.5716	13.48%
2022-12-09	0	1.410	1.400	1.410	1.310	1.430	1,599,000	2,212,010	1.3834	1.410	1.400	1.410	1.310	1.430	1,599,000	1.3834	4.44%
2022-12-08	0	1.350	1.340	1.350	1.310	1.370	952,000	1,272,400	1.3366	1.350	1.340	1.350	1.310	1.370	952,000	1.3366	5.47%
2022-12-07	0	1.280	1.250	1.280	1.190	1.460	7,840,102	10,362,303	1.3217	1.280	1.250	1.280	1.190	1.460	7,840,102	1.3217	-4.48%
2022-12-06	0	1.340	1.300	1.340	1.200	1.380	4,184,000	5,370,320	1.2835	1.340	1.300	1.340	1.200	1.380	4,184,000	1.2835	16.52%
2022-12-05	0	1.150	1.120	1.150	0.940	1.150	4,464,000	4,772,556	1.0691	1.150	1.120	1.150	0.940	1.150	4,464,000	1.0691	25.00%
2022-12-02	0	0.920	0.900	0.920	0.860	0.920	2,920,000	2,621,520	0.8978	0.920	0.900	0.920	0.860	0.920	2,920,000	0.8978	5.75%
2022-12-01	0	0.870	0.860	0.870	0.850	0.890	656,000	567,840	0.8656	0.870	0.860	0.870	0.850	0.890	656,000	0.8656	1.16%
2022-11-30	0	0.860	0.840	0.860	0.840	0.880	1,136,000	973,680	0.8571	0.860	0.840	0.860	0.840	0.880	1,136,000	0.8571	0.00%
2022-11-29	0	0.860	0.850	0.860	0.850	0.940	728,000	629,760	0.8651	0.860	0.850	0.860	0.850	0.940	728,000	0.8651	-1.15%
2022-11-28	0	0.870	0.850	0.870	0.810	0.900	1,920,000	1,625,920	0.8468	0.870	0.850	0.870	0.810	0.900	1,920,000	0.8468	-3.33%
2022-11-25	0	0.900	0.890	0.900	0.870	0.960	1,976,000	1,800,720	0.9113	0.900	0.890	0.900	0.870	0.960	1,976,000	0.9113	1.12%
2022-11-24	0	0.890	0.870	0.890	0.860	0.890	1,112,000	969,920	0.8722	0.890	0.870	0.890	0.860	0.890	1,112,000	0.8722	1.14%
2022-11-23	0	0.880	0.860	0.870	0.850	0.890	584,000	507,440	0.8689	0.880	0.860	0.870	0.850	0.890	584,000	0.8689	-1.12%
2022-11-22	0	0.890	0.850	0.890	0.810	0.890	1,024,000	872,320	0.8519	0.890	0.850	0.890	0.810	0.890	1,024,000	0.8519	1.14%
2022-11-21	0	0.880	0.870	0.880	0.780	0.950	3,112,000	2,690,720	0.8646	0.880	0.870	0.880	0.780	0.950	3,112,000	0.8646	17.33%
2022-11-18	0	0.750	0.740	0.750	0.600	0.900	7,888,000	6,142,480	0.7787	0.750	0.740	0.750	0.600	0.900	7,888,000	0.7787	-22.68%
2022-11-17	0	0.970	0.940	0.970	0.810	0.980	3,616,000	3,384,560	0.9360	0.970	0.940	0.970	0.810	0.980	3,616,000	0.9360	14.12%
2022-11-16	0	0.850	0.820	0.850	0.710	0.870	4,344,000	3,519,920	0.8103	0.850	0.820	0.850	0.710	0.870	4,344,000	0.8103	19.72%
2022-11-15	0	0.710	0.710	0.720	0.550	0.780	12,920,000	8,983,360	0.6953	0.710	0.710	0.720	0.550	0.780	12,920,000	0.6953	36.54%
2022-11-14	0	0.520	0.510	0.520	0.460	0.520	5,952,000	3,010,920	0.5059	0.520	0.510	0.520	0.460	0.520	5,952,000	0.5059	13.04%
2022-11-11	0	0.460	0.460	0.480	0.450	0.520	2,168,000	1,041,200	0.4803	0.460	0.460	0.480	0.450	0.520	2,168,000	0.4803	-2.13%
2022-11-10	0	0.470	0.465	0.470	0.425	0.480	2,344,000	1,073,120	0.4578	0.470	0.465	0.470	0.425	0.480	2,344,000	0.4578	-2.08%
2022-11-09	0	0.480	0.480	0.485	0.405	0.495	2,464,000	1,135,880	0.4610	0.480	0.480	0.485	0.405	0.495	2,464,000	0.4610	18.52%
2022-11-08	0	0.405	0.390	0.400	0.330	0.410	3,096,000	1,161,200	0.3751	0.405	0.390	0.400	0.330	0.410	3,096,000	0.3751	30.65%
2022-11-07	0	0.310	0.310	0.325	0.310	0.345	7,832,000	2,504,040	0.3197	0.310	0.310	0.325	0.310	0.345	7,832,000	0.3197	-10.14%
2022-11-04	0	0.345	0.340	0.355	0.345	0.390	6,176,000	2,219,880	0.3594	0.345	0.340	0.355	0.345	0.390	6,176,000	0.3594	-10.39%
2022-11-03	0	0.385	0.385	0.390	0.385	0.425	4,416,000	1,783,840	0.4039	0.385	0.385	0.390	0.385	0.425	4,416,000	0.4039	-11.49%
2022-11-02	0	0.435	0.415	0.435	0.400	0.475	3,448,000	1,485,640	0.4309	0.435	0.415	0.435	0.400	0.475	3,448,000	0.4309	-7.45%
2022-11-01	0	0.470	0.470	0.475	0.445	0.620	11,424,000	5,822,720	0.5097	0.470	0.470	0.475	0.445	0.620	11,424,000	0.5097	-7.84%
2022-10-31	0	0.510	0.495	0.500	0.395	0.550	12,608,000	6,161,160	0.4887	0.510	0.495	0.500	0.395	0.550	12,608,000	0.4887	30.77%
2022-10-28	0	0.390	0.390	0.395	0.295	0.580	9,464,000	3,821,200	0.4038	0.390	0.390	0.395	0.295	0.580	9,464,000	0.4038	32.20%
2022-10-27	0	0.295	0.290	0.330	0.270	0.305	2,281,600	647,936	0.2840	0.295	0.290	0.330	0.270	0.305	2,281,600	0.2840	-1.67%
2022-10-26	0	0.300	0.285	0.300	0.290	0.330	2,416,000	732,080	0.3030	0.300	0.285	0.300	0.290	0.330	2,416,000	0.3030	-6.25%
2022-10-25	0	0.320	0.295	0.325	0.300	0.335	2,168,000	668,120	0.3082	0.320	0.295	0.325	0.300	0.335	2,168,000	0.3082	-3.03%
2022-10-24	0	0.330	0.305	0.340	0.310	0.370	2,056,000	681,600	0.3315	0.330	0.305	0.340	0.310	0.370	2,056,000	0.3315	-8.33%
2022-10-21	0	0.360	0.355	0.365	0.325	0.390	3,016,000	1,071,120	0.3551	0.360	0.355	0.365	0.325	0.390	3,016,000	0.3551	4.35%
2022-10-20	0	0.345	0.340	0.370	0.345	0.390	4,608,000	1,617,600	0.3510	0.345	0.340	0.370	0.345	0.390	4,608,000	0.3510	-8.00%
2022-10-19	0	0.375	0.335	0.385	0.340	0.440	1,816,000	688,400	0.3791	0.375	0.335	0.385	0.340	0.440	1,816,000	0.3791	-8.54%
2022-10-18	0	0.410	0.385	0.420	0.400	0.455	1,416,000	616,320	0.4353	0.410	0.385	0.420	0.400	0.455	1,416,000	0.4353	-12.77%
2022-10-17	0	0.470	0.430	0.475	0.460	0.510	656,000	315,360	0.4807	0.470	0.430	0.475	0.460	0.510	656,000	0.4807	-6.00%
2022-10-14	0	0.500	0.500	0.510	0.500	0.570	1,920,000	1,008,880	0.5255	0.500	0.500	0.510	0.500	0.570	1,920,000	0.5255	-10.71%
2022-10-13	0	0.560	0.540	0.600	0.550	0.600	1,112,000	624,640	0.5617	0.560	0.540	0.600	0.550	0.600	1,112,000	0.5617	-3.45%
2022-10-12	0	0.580	0.580	0.620	0.550	0.600	313,600	176,272	0.5621	0.580	0.580	0.620	0.550	0.600	313,600	0.5621	5.45%
2022-10-11	0	0.550	0.540	0.620	0.550	0.650	880,000	505,600	0.5745	0.550	0.540	0.620	0.550	0.650	880,000	0.5745	-6.78%
2022-10-10	0	0.590	0.580	0.600	0.570	0.630	4,240,000	2,550,800	0.6016	0.590	0.580	0.600	0.570	0.630	4,240,000	0.6016	-1.67%
2022-10-07	0	0.600	0.590	0.620	0.600	0.630	1,448,000	870,240	0.6010	0.600	0.590	0.620	0.600	0.630	1,448,000	0.6010	-6.25%
2022-10-06	0	0.640	0.640	0.710	0.640	0.670	784,000	510,720	0.6514	0.640	0.640	0.710	0.640	0.670	784,000	0.6514	-7.25%
2022-10-05	0	0.690	0.680	0.730	0.630	0.980	3,440,000	2,526,000	0.7343	0.690	0.680	0.730	0.630	0.980	3,440,000	0.7343	11.29%
2022-10-03	0	0.620	0.620	0.670	0.620	0.690	776,000	504,560	0.6502	0.620	0.620	0.670	0.620	0.690	776,000	0.6502	-12.68%
2022-09-30	0	0.710	0.660	0.710	0.640	0.740	1,024,000	682,960	0.6670	0.710	0.660	0.710	0.640	0.740	1,024,000	0.6670	2.90%
2022-09-29	0	0.690	0.690	0.740	0.610	0.740	1,592,000	1,044,000	0.6558	0.690	0.690	0.740	0.610	0.740	1,592,000	0.6558	15.00%
2022-09-28	0	0.600	0.600	0.630	0.600	0.700	208,000	133,360	0.6412	0.600	0.600	0.630	0.600	0.700	208,000	0.6412	-18.92%
2022-09-27	0	0.740	0.680	0.770	0.740	0.750	1,624,000	1,218,240	0.7501	0.740	0.680	0.770	0.740	0.750	1,624,000	0.7501	-1.33%
2022-09-26	0	0.750	0.730	0.750	0.730	0.840	2,496,000	1,931,760	0.7739	0.750	0.730	0.750	0.730	0.840	2,496,000	0.7739	-6.25%
2022-09-23	0	0.800	0.800	0.980	0.790	0.900	544,000	452,000	0.8309	0.800	0.800	0.980	0.790	0.900	544,000	0.8309	-9.09%
2022-09-22	0	0.880	0.810	0.960	0.880	0.970	696,000	631,440	0.9072	0.880	0.810	0.960	0.880	0.970	696,000	0.9072	-2.22%
2022-09-21	0	0.900	0.780	0.930	0.900	0.940	672,000	620,000	0.9226	0.900	0.780	0.930	0.900	0.940	672,000	0.9226	-5.26%
2022-09-20	0	0.950	0.800	0.990	0.900	0.990	736,000	702,320	0.9542	0.950	0.800	0.990	0.900	0.990	736,000	0.9542	0.00%
2022-09-19	0	0.950	0.720	1.000	0.940	0.990	56,000	53,760	0.9600	0.950	0.720	1.000	0.940	0.990	56,000	0.9600	1.06%
2022-09-16	0	0.940	0.910	1.140	0.900	1.140	496,000	452,000	0.9113	0.940	0.910	1.140	0.900	1.140	496,000	0.9113	-2.08%
2022-09-15	0	0.960	0.960	1.100	0.960	1.300	2,504,000	2,432,800	0.9716	0.960	0.960	1.100	0.960	1.300	2,504,000	0.9716	-8.57%
2022-09-14	0	1.050	1.050	1.100	0.960	1.080	2,800,000	2,814,400	1.0051	1.050	1.050	1.100	0.960	1.080	2,800,000	1.0051	-6.25%
2022-09-13	0	1.120	1.120	1.140	1.100	1.180	1,504,000	1,698,480	1.1293	1.120	1.120	1.140	1.100	1.180	1,504,000	1.1293	-8.94%
2022-09-09	0	1.230	1.090	1.240	1.220	1.450	3,480,000	4,592,240	1.3196	1.230	1.090	1.240	1.220	1.450	3,480,000	1.3196	-15.17%
2022-09-08	0	1.450	1.390	1.450	1.370	1.520	2,264,000	3,174,720	1.4023	1.450	1.390	1.450	1.370	1.520	2,264,000	1.4023	-2.03%
2022-09-07	0	1.480	1.480	1.550	1.500	1.600	424,000	652,240	1.5383	1.480	1.480	1.550	1.500	1.600	424,000	1.5383	-12.43%
2022-09-06	0	1.690	1.550	1.690	1.500	1.800	1,536,000	2,430,320	1.5822	1.690	1.550	1.690	1.500	1.800	1,536,000	1.5822	5.63%
2022-09-05	0	1.600	1.590	1.600	1.590	1.670	432,000	690,720	1.5989	1.600	1.590	1.600	1.590	1.670	432,000	1.5989	-14.44%
2022-09-02	0	1.870	1.620	1.860	1.300	1.890	952,000	1,556,720	1.6352	1.870	1.620	1.860	1.300	1.890	952,000	1.6352	29.86%
2022-09-01	0	1.440	1.440	1.500	1.440	1.540	240,000	359,760	1.4990	1.440	1.440	1.500	1.440	1.540	240,000	1.4990	-8.28%
2022-08-31	0	1.570	1.570	1.620	1.560	1.640	488,000	785,600	1.6098	1.570	1.570	1.620	1.560	1.640	488,000	1.6098	-6.55%
2022-08-30	0	1.680	1.650	1.700	1.570	1.680	752,000	1,213,520	1.6137	1.680	1.650	1.700	1.570	1.680	752,000	1.6137	-1.18%
2022-08-29	0	1.700	1.700	1.730	1.700	1.810	392,000	696,320	1.7763	1.700	1.700	1.730	1.700	1.810	392,000	1.7763	-10.05%
2022-08-26	0	1.890	1.860	1.890	1.520	1.890	784,000	1,375,120	1.7540	1.890	1.860	1.890	1.520	1.890	784,000	1.7540	14.55%
2022-08-25	0	1.650	1.650	1.720	1.610	1.710	448,000	748,560	1.6709	1.650	1.650	1.720	1.610	1.710	448,000	1.6709	-4.62%
2022-08-24	0	1.730	1.730	1.860	1.730	1.860	496,000	904,560	1.8237	1.730	1.730	1.860	1.730	1.860	496,000	1.8237	-13.50%
2022-08-23	0	2.000	1.970	2.000	1.800	2.000	3,616,000	6,923,760	1.9148	2.000	1.970	2.000	1.800	2.000	3,616,000	1.9148	-2.44%
2022-08-22	0	2.050	1.880	2.040	1.630	2.060	1,616,000	2,917,680	1.8055	2.050	1.880	2.040	1.630	2.060	1,616,000	1.8055	20.59%
2022-08-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-30	0	1.700	1.700	1.720	1.480	1.700	4,408,000	6,837,440	1.5511	1.700	1.700	1.720	1.480	1.700	4,408,000	1.5511	11.84%
2022-06-29	0	1.520	1.510	1.520	1.500	1.660	1,016,000	1,536,800	1.5126	1.520	1.510	1.520	1.500	1.660	1,016,000	1.5126	1.33%
2022-06-28	0	1.500	1.490	1.550	1.490	1.600	1,456,000	2,205,120	1.5145	1.500	1.490	1.550	1.490	1.600	1,456,000	1.5145	1.35%
2022-06-27	0	1.480	1.470	1.480	1.470	1.540	1,696,000	2,523,360	1.4878	1.480	1.470	1.480	1.470	1.540	1,696,000	1.4878	-5.73%
2022-06-24	0	1.570	1.570	1.610	1.530	1.650	1,024,000	1,589,520	1.5523	1.570	1.570	1.610	1.530	1.650	1,024,000	1.5523	2.61%
2022-06-23	0	1.530	1.480	1.620	1.500	1.680	1,720,000	2,614,640	1.5201	1.530	1.480	1.620	1.500	1.680	1,720,000	1.5201	2.68%
2022-06-22	0	1.490	1.460	1.490	1.450	1.490	3,152,000	4,696,160	1.4899	1.490	1.460	1.490	1.450	1.490	3,152,000	1.4899	0.00%
2022-06-21	0	1.490	1.470	1.500	1.460	1.500	2,816,000	4,196,080	1.4901	1.490	1.470	1.500	1.460	1.500	2,816,000	1.4901	-5.10%
2022-06-20	0	1.570	1.470	1.570	1.500	1.570	5,496,000	8,352,400	1.5197	1.570	1.470	1.570	1.500	1.570	5,496,000	1.5197	-6.55%
2022-06-17	0	1.680	1.610	1.700	1.500	1.750	144,000	230,960	1.6039	1.680	1.610	1.700	1.500	1.750	144,000	1.6039	12.00%
2022-06-16	0	1.500	1.390	1.510	1.440	1.500	816,000	1,222,720	1.4984	1.500	1.390	1.510	1.440	1.500	816,000	1.4984	1.35%
2022-06-15	0	1.480	1.430	1.490	1.470	1.570	6,816,000	10,157,120	1.4902	1.480	1.430	1.490	1.470	1.570	6,816,000	1.4902	-6.33%
2022-06-14	0	1.580	1.530	1.580	1.470	1.580	6,096,000	9,336,080	1.5315	1.580	1.530	1.580	1.470	1.580	6,096,000	1.5315	3.95%
2022-06-13	0	1.520	1.470	1.530	1.350	1.670	1,944,000	2,948,560	1.5167	1.520	1.470	1.530	1.350	1.670	1,944,000	1.5167	-8.98%
2022-06-10	0	1.670	1.650	1.670	1.650	2.080	4,960,000	8,703,280	1.7547	1.670	1.650	1.670	1.650	2.080	4,960,000	1.7547	-7.73%
2022-06-09	1	-	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2022-06-01	0	1.810	1.720	1.810	1.700	1.830	128,000	231,600	1.8094	1.810	1.720	1.810	1.700	1.830	128,000	1.8094	-0.55%
2022-05-31	0	1.820	1.680	1.820	1.750	1.830	32,000	57,600	1.8000	1.820	1.680	1.820	1.750	1.830	32,000	1.8000	4.00%
2022-05-30	0	1.750	1.750	1.830	1.720	1.900	208,000	368,560	1.7719	1.750	1.750	1.830	1.720	1.900	208,000	1.7719	-4.37%
2022-05-27	0	1.830	1.720	1.850	1.740	1.880	120,000	219,360	1.8280	1.830	1.720	1.850	1.740	1.880	120,000	1.8280	11.59%
2022-05-26	0	1.640	1.610	1.780	1.640	1.800	40,000	70,080	1.7520	1.640	1.610	1.780	1.640	1.800	40,000	1.7520	-8.38%
2022-05-25	0	1.790	1.680	1.790	1.730	1.800	40,000	71,120	1.7780	1.790	1.680	1.790	1.730	1.800	40,000	1.7780	-5.29%
2022-05-24	0	1.890	1.810	1.890	1.880	1.890	160,000	300,160	1.8760	1.890	1.810	1.890	1.880	1.890	160,000	1.8760	0.00%
2022-05-23	0	1.890	1.750	1.890	1.790	1.940	152,000	282,080	1.8558	1.890	1.750	1.890	1.790	1.940	152,000	1.8558	5.59%
2022-05-20	0	1.790	1.540	1.790	1.780	1.800	88,000	156,800	1.7818	1.790	1.540	1.790	1.780	1.800	88,000	1.7818	0.56%
2022-05-19	0	1.780	1.620	1.780	1.770	1.780	128,000	226,640	1.7706	1.780	1.620	1.780	1.770	1.780	128,000	1.7706	0.00%
2022-05-18	0	1.780	1.550	1.780	1.780	1.780	8,000	14,240	1.7800	1.780	1.550	1.780	1.780	1.780	8,000	1.7800	0.00%
2022-05-17	0	1.780	1.540	1.780	1.760	1.780	112,000	198,640	1.7736	1.780	1.540	1.780	1.760	1.780	112,000	1.7736	-1.11%
2022-05-16	0	1.800	1.760	1.800	1.800	1.800	8,000	14,400	1.8000	1.800	1.760	1.800	1.800	1.800	8,000	1.8000	0.56%
2022-05-13	0	1.790	1.790	1.800	1.750	1.790	40,000	70,960	1.7740	1.790	1.790	1.800	1.750	1.790	40,000	1.7740	-1.65%
2022-05-12	0	1.820	1.700	1.730	1.700	1.820	80,000	140,000	1.7500	1.820	1.700	1.730	1.700	1.820	80,000	1.7500	1.11%
2022-05-11	0	1.800	1.620	1.890	1.630	1.850	296,000	516,480	1.7449	1.800	1.620	1.890	1.630	1.850	296,000	1.7449	0.56%
2022-05-10	0	1.790	1.770	1.840	1.790	1.910	184,000	337,360	1.8335	1.790	1.770	1.840	1.790	1.910	184,000	1.8335	-4.79%
2022-05-06	0	1.880	1.780	1.870	1.780	2.000	304,000	556,720	1.8313	1.880	1.780	1.870	1.780	2.000	304,000	1.8313	0.00%
2022-05-05	0	1.880	1.880	1.920	1.800	1.880	200,000	367,520	1.8376	1.880	1.880	1.920	1.800	1.880	200,000	1.8376	0.53%
2022-05-04	0	1.870	1.790	1.860	1.800	1.970	336,000	619,840	1.8448	1.870	1.790	1.860	1.800	1.970	336,000	1.8448	-1.58%
2022-05-03	0	1.900	1.850	1.900	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	-2.06%
2022-04-29	0	1.940	1.830	1.940	1.830	1.960	288,000	545,920	1.8956	1.940	1.830	1.940	1.830	1.960	288,000	1.8956	-2.02%
2022-04-28	0	1.980	1.920	1.980	1.910	1.980	160,000	313,280	1.9580	1.980	1.920	1.980	1.910	1.980	160,000	1.9580	0.00%
2022-04-27	0	1.980	1.950	1.990	1.880	2.000	256,000	500,800	1.9563	1.980	1.950	1.990	1.880	2.000	256,000	1.9563	0.51%
2022-04-26	0	1.970	1.880	1.970	1.870	1.970	104,000	200,400	1.9269	1.970	1.880	1.970	1.870	1.970	104,000	1.9269	-1.01%
2022-04-25	0	1.990	1.920	1.990	1.970	2.060	584,000	1,163,360	1.9921	1.990	1.920	1.990	1.970	2.060	584,000	1.9921	1.02%
2022-04-22	0	1.970	1.880	1.970	1.940	2.080	392,000	769,280	1.9624	1.970	1.880	1.970	1.940	2.080	392,000	1.9624	1.03%
2022-04-21	0	1.950	1.950	2.000	1.800	2.000	600,000	1,155,280	1.9255	1.950	1.950	2.000	1.800	2.000	600,000	1.9255	0.52%
2022-04-20	0	1.940	1.850	1.950	1.880	1.960	48,000	91,760	1.9117	1.940	1.850	1.950	1.880	1.960	48,000	1.9117	3.19%
2022-04-19	0	1.880	1.880	1.940	1.850	2.100	400,000	774,720	1.9368	1.880	1.880	1.940	1.850	2.100	400,000	1.9368	-1.05%
2022-04-14	0	1.900	1.860	1.900	1.710	1.900	392,000	712,480	1.8176	1.900	1.860	1.900	1.710	1.900	392,000	1.8176	0.00%
2022-04-13	0	1.900	1.780	1.900	1.930	1.930	96,000	185,280	1.9300	1.900	1.780	1.900	1.930	1.930	96,000	1.9300	-3.55%
2022-04-12	0	1.970	1.800	1.970	1.760	2.100	416,000	776,400	1.8663	1.970	1.800	1.970	1.760	2.100	416,000	1.8663	-1.50%
2022-04-11	0	2.000	1.930	2.000	1.940	2.090	104,000	209,760	2.0169	2.000	1.930	2.000	1.940	2.090	104,000	2.0169	2.56%
2022-04-08	0	1.950	1.950	1.970	1.660	2.000	656,000	1,242,080	1.8934	1.950	1.950	1.970	1.660	2.000	656,000	1.8934	-3.94%
2022-04-07	0	2.030	2.000	2.120	1.970	2.290	592,000	1,196,400	2.0209	2.030	2.000	2.120	1.970	2.290	592,000	2.0209	-9.78%
2022-04-06	0	2.250	2.110	2.200	1.900	2.280	2,314,000	4,771,060	2.0618	2.250	2.110	2.200	1.900	2.280	2,314,000	2.0618	7.66%
2022-04-04	0	2.090	1.860	2.090	1.850	2.140	656,000	1,309,360	1.9960	2.090	1.860	2.090	1.850	2.140	656,000	1.9960	-2.79%
2022-04-01	0	2.150	2.130	2.150	1.860	2.150	1,760,000	3,604,400	2.0480	2.150	2.130	2.150	1.860	2.150	1,760,000	2.0480	7.50%
2022-03-31	0	2.000	1.980	2.000	1.820	2.050	1,296,000	2,584,240	1.9940	2.000	1.980	2.000	1.820	2.050	1,296,000	1.9940	0.50%
2022-03-30	0	1.990	1.710	1.990	1.730	1.990	1,376,000	2,612,560	1.8987	1.990	1.710	1.990	1.730	1.990	1,376,000	1.8987	8.74%
2022-03-29	0	1.830	1.730	1.830	1.650	1.900	1,432,000	2,592,000	1.8101	1.830	1.730	1.830	1.650	1.900	1,432,000	1.8101	1.67%
2022-03-28	0	1.800	1.680	1.800	1.490	1.800	1,216,000	2,001,360	1.6459	1.800	1.680	1.800	1.490	1.800	1,216,000	1.6459	17.65%
2022-03-25	0	1.530	1.400	1.530	1.300	1.540	1,016,000	1,469,440	1.4463	1.530	1.400	1.530	1.300	1.540	1,016,000	1.4463	6.25%
2022-03-24	0	1.440	1.400	1.440	1.250	1.500	1,504,000	2,109,440	1.4026	1.440	1.400	1.440	1.250	1.500	1,504,000	1.4026	16.13%
2022-03-23	0	1.240	1.130	1.240	1.100	1.400	1,464,000	1,798,880	1.2287	1.240	1.130	1.240	1.100	1.400	1,464,000	1.2287	12.73%
2022-03-22	0	1.100	1.100	1.120	1.100	1.100	40,000	44,000	1.1000	1.100	1.100	1.120	1.100	1.100	40,000	1.1000	0.00%
2022-03-21	0	1.100	1.100	1.120	1.100	1.100	400,000	440,000	1.1000	1.100	1.100	1.120	1.100	1.100	400,000	1.1000	0.00%
2022-03-18	0	1.100	1.020	1.120	1.000	1.100	912,000	976,960	1.0712	1.100	1.020	1.120	1.000	1.100	912,000	1.0712	7.84%
2022-03-17	0	1.020	1.010	1.020	1.000	1.080	568,000	585,040	1.0300	1.020	1.010	1.020	1.000	1.080	568,000	1.0300	2.00%
2022-03-16	0	1.000	0.990	1.010	0.990	1.030	684,000	685,360	1.0020	1.000	0.990	1.010	0.990	1.030	684,000	1.0020	-2.91%
2022-03-15	0	1.030	0.990	1.040	0.990	1.080	1,384,000	1,444,880	1.0440	1.030	0.990	1.040	0.990	1.080	1,384,000	1.0440	4.04%
2022-03-14	0	0.990	0.990	1.030	0.820	1.150	1,632,000	1,730,400	1.0603	0.990	0.990	1.030	0.820	1.150	1,632,000	1.0603	1.02%
2022-03-11	0	0.980	0.940	0.980	0.910	1.020	1,944,000	1,901,200	0.9780	0.980	0.940	0.980	0.910	1.020	1,944,000	0.9780	7.69%
2022-03-10	0	0.910	0.910	0.930	0.880	0.950	656,000	608,800	0.9280	0.910	0.910	0.930	0.880	0.950	656,000	0.9280	3.41%
2022-03-09	0	0.880	0.820	0.900	0.830	0.890	728,000	630,480	0.8660	0.880	0.820	0.900	0.830	0.890	728,000	0.8660	6.02%
2022-03-08	0	0.830	0.800	0.830	0.800	0.830	88,000	71,120	0.8082	0.830	0.800	0.830	0.800	0.830	88,000	0.8082	-1.19%
2022-03-07	0	0.840	0.800	0.840	0.810	0.840	48,000	39,120	0.8150	0.840	0.800	0.840	0.810	0.840	48,000	0.8150	-1.18%
2022-03-04	0	0.850	0.830	0.860	0.850	0.850	32,000	27,200	0.8500	0.850	0.830	0.860	0.850	0.850	32,000	0.8500	-1.16%
2022-03-03	0	0.860	0.810	0.860	0.860	0.860	8,000	6,880	0.8600	0.860	0.810	0.860	0.860	0.860	8,000	0.8600	3.61%
2022-03-02	0	0.830	0.810	0.890	0.820	0.900	128,000	107,840	0.8425	0.830	0.810	0.890	0.820	0.900	128,000	0.8425	-3.49%
2022-03-01	0	0.860	0.850	0.860	0.850	0.880	272,000	235,600	0.8662	0.860	0.850	0.860	0.850	0.880	272,000	0.8662	0.00%
2022-02-28	0	0.860	0.860	0.880	0.800	0.900	1,200,000	1,046,640	0.8722	0.860	0.860	0.880	0.800	0.900	1,200,000	0.8722	7.50%
2022-02-25	0	0.800	0.750	0.760	-	-	0	0	-	0.800	0.750	0.760	-	-	0	-	0.00%
2022-02-24	0	0.800	0.750	0.800	0.760	0.840	144,000	116,560	0.8094	0.800	0.750	0.800	0.760	0.840	144,000	0.8094	-8.05%
2022-02-23	0	0.870	0.830	0.870	0.840	0.870	16,000	13,680	0.8550	0.870	0.830	0.870	0.840	0.870	16,000	0.8550	-2.25%
2022-02-22	0	0.890	0.820	0.900	0.830	0.890	72,000	61,760	0.8578	0.890	0.820	0.900	0.830	0.890	72,000	0.8578	2.30%
2022-02-21	0	0.870	0.840	0.870	0.850	0.870	32,000	27,360	0.8550	0.870	0.840	0.870	0.850	0.870	32,000	0.8550	-1.14%
2022-02-18	0	0.880	0.840	0.890	0.840	0.880	144,000	122,640	0.8517	0.880	0.840	0.890	0.840	0.880	144,000	0.8517	-1.12%
2022-02-17	0	0.890	0.870	0.900	0.860	0.890	64,000	56,480	0.8825	0.890	0.870	0.900	0.860	0.890	64,000	0.8825	0.00%
2022-02-16	0	0.890	0.850	0.890	0.800	0.930	1,056,000	916,560	0.8680	0.890	0.850	0.890	0.800	0.930	1,056,000	0.8680	9.88%
2022-02-15	0	0.810	0.780	0.810	0.670	0.900	1,656,000	1,389,120	0.8388	0.810	0.780	0.810	0.670	0.900	1,656,000	0.8388	5.19%
2022-02-14	0	0.770	0.730	0.780	0.640	0.850	1,000,000	804,960	0.8050	0.770	0.730	0.780	0.640	0.850	1,000,000	0.8050	5.48%
2022-02-11	0	0.730	0.660	0.740	0.710	0.750	536,000	396,800	0.7403	0.730	0.660	0.740	0.710	0.750	536,000	0.7403	5.80%
2022-02-10	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	0.00%
2022-02-09	0	0.690	0.620	0.700	0.590	0.690	144,000	87,840	0.6100	0.690	0.620	0.700	0.590	0.690	144,000	0.6100	0.00%
2022-02-08	0	0.690	0.610	0.690	0.550	0.690	128,000	81,600	0.6375	0.690	0.610	0.690	0.550	0.690	128,000	0.6375	-4.17%
2022-02-07	0	0.720	-	0.710	0.680	0.720	192,000	135,920	0.7079	0.720	-	0.710	0.680	0.720	192,000	0.7079	-4.00%
2022-02-04	0	0.750	0.690	0.750	0.780	0.780	16,000	12,480	0.7800	0.750	0.690	0.750	0.780	0.780	16,000	0.7800	-3.85%
2022-01-31	0	0.780	-	0.780	0.740	0.780	224,000	168,080	0.7504	0.780	-	0.780	0.740	0.780	224,000	0.7504	4.00%
2022-01-28	0	0.750	-	0.750	0.700	0.750	760,000	553,040	0.7277	0.750	-	0.750	0.700	0.750	760,000	0.7277	5.63%
2022-01-27	0	0.710	-	0.710	0.680	0.710	104,000	71,840	0.6908	0.710	-	0.710	0.680	0.710	104,000	0.6908	0.00%
2022-01-26	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	-4.05%
2022-01-25	0	0.740	0.650	0.740	-	-	0	0	-	0.740	0.650	0.740	-	-	0	-	-1.33%
2022-01-24	0	0.750	0.610	0.740	0.600	0.750	640,000	470,080	0.7345	0.750	0.610	0.740	0.600	0.750	640,000	0.7345	15.38%
2022-01-21	0	0.650	0.610	0.650	0.630	0.650	16,000	10,240	0.6400	0.650	0.610	0.650	0.630	0.650	16,000	0.6400	3.17%
2022-01-20	0	0.630	0.610	0.630	0.600	0.700	136,000	86,160	0.6335	0.630	0.610	0.630	0.600	0.700	136,000	0.6335	-3.08%
2022-01-19	0	0.650	0.650	0.700	0.620	0.700	40,000	27,360	0.6840	0.650	0.650	0.700	0.620	0.700	40,000	0.6840	-7.14%
2022-01-18	0	0.700	0.610	0.700	0.630	0.700	240,000	155,760	0.6490	0.700	0.610	0.700	0.630	0.700	240,000	0.6490	0.00%
2022-01-17	0	0.700	0.630	0.700	0.600	0.700	1,424,000	947,120	0.6651	0.700	0.630	0.700	0.600	0.700	1,424,000	0.6651	14.75%
2022-01-14	0	0.610	0.550	0.610	0.450	0.610	2,168,000	1,172,720	0.5409	0.610	0.550	0.610	0.450	0.610	2,168,000	0.5409	34.07%
2022-01-13	0	0.455	0.415	0.455	0.405	0.495	568,000	267,920	0.4717	0.455	0.415	0.455	0.405	0.495	568,000	0.4717	7.06%
2022-01-12	0	0.425	0.370	0.435	0.400	0.425	24,000	9,800	0.4083	0.425	0.370	0.435	0.400	0.425	24,000	0.4083	-2.30%
2022-01-11	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	-2.25%
2022-01-10	0	0.445	0.370	0.445	-	-	0	0	-	0.445	0.370	0.445	-	-	0	-	-1.11%
2022-01-07	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-2.17%
2022-01-06	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2022-01-05	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-2.13%
2022-01-04	0	0.470	0.380	0.495	0.395	0.470	40,000	16,400	0.4100	0.470	0.380	0.495	0.395	0.470	40,000	0.4100	18.99%
2022-01-03	0	0.395	0.300	0.395	-	-	0	0	-	0.395	0.300	0.395	-	-	0	-	-1.25%
2021-12-31	0	0.400	0.300	0.470	-	-	0	0	-	0.400	0.300	0.470	-	-	0	-	0.00%
2021-12-30	0	0.400	0.380	0.470	-	-	0	0	-	0.400	0.380	0.470	-	-	0	-	0.00%
2021-12-29	0	0.400	0.380	0.470	0.400	0.400	24,000	9,600	0.4000	0.400	0.380	0.470	0.400	0.400	24,000	0.4000	0.00%
2021-12-28	0	0.400	0.400	0.470	0.400	0.410	236,000	94,340	0.3997	0.400	0.400	0.470	0.400	0.410	236,000	0.3997	-16.67%
2021-12-24	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2021-12-23	0	0.480	0.370	0.480	0.480	0.480	8,000	3,840	0.4800	0.480	0.370	0.480	0.480	0.480	8,000	0.4800	20.00%
2021-12-22	0	0.400	0.370	0.485	0.400	0.400	8,000	3,200	0.4000	0.400	0.370	0.485	0.400	0.400	8,000	0.4000	0.00%
2021-12-21	0	0.400	0.400	0.450	0.380	0.400	60,000	23,760	0.3960	0.400	0.400	0.450	0.380	0.400	60,000	0.3960	0.00%
2021-12-20	0	0.400	0.400	0.470	0.400	0.400	200,000	80,000	0.4000	0.400	0.400	0.470	0.400	0.400	200,000	0.4000	-16.67%
2021-12-17	0	0.480	0.400	0.480	-	-	0	0	-	0.480	0.400	0.480	-	-	0	-	0.00%
2021-12-16	0	0.480	-	0.480	0.420	0.480	16,000	7,200	0.4500	0.480	-	0.480	0.420	0.480	16,000	0.4500	-2.04%
2021-12-15	0	0.490	0.400	0.490	-	-	0	0	-	0.490	0.400	0.490	-	-	0	-	-1.01%
2021-12-14	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2021-12-13	0	0.495	-	0.500	0.495	0.495	272,000	134,640	0.4950	0.495	-	0.500	0.495	0.495	272,000	0.4950	-1.00%
2021-12-10	0	0.500	-	0.500	0.500	0.500	88,000	44,000	0.5000	0.500	-	0.500	0.500	0.500	88,000	0.5000	-1.96%
2021-12-09	0	0.510	-	0.530	-	-	0	0	-	0.510	-	0.530	-	-	0	-	0.00%
2021-12-08	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2021-12-07	0	0.510	-	0.520	-	-	0	0	-	0.510	-	0.520	-	-	0	-	0.00%
2021-12-06	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-1.92%
2021-12-03	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2021-12-02	0	0.520	0.400	0.520	0.520	0.520	8,000	4,160	0.5200	0.520	0.400	0.520	0.520	0.520	8,000	0.5200	0.00%
2021-12-01	0	0.520	0.455	0.520	0.540	0.550	40,000	21,680	0.5420	0.520	0.455	0.520	0.540	0.550	40,000	0.5420	13.04%
2021-11-30	0	0.460	0.415	0.490	0.430	0.460	5,032,000	2,255,640	0.4483	0.460	0.415	0.490	0.430	0.460	5,032,000	0.4483	0.00%
2021-11-29	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	-1.08%
2021-11-26	0	0.465	0.405	0.465	0.405	0.470	416,000	173,160	0.4163	0.465	0.405	0.465	0.405	0.470	416,000	0.4163	1.09%
2021-11-25	0	0.460	0.420	0.470	0.460	0.500	16,000	7,680	0.4800	0.460	0.420	0.470	0.460	0.500	16,000	0.4800	-8.00%
2021-11-24	0	0.500	0.390	0.500	0.500	0.500	16,000	8,000	0.5000	0.500	0.390	0.500	0.500	0.500	16,000	0.5000	17.65%
2021-11-23	0	0.425	0.420	0.470	0.420	0.465	88,000	38,000	0.4318	0.425	0.420	0.470	0.420	0.465	88,000	0.4318	-15.00%
2021-11-22	0	0.500	-	0.510	-	-	0	0	-	0.500	-	0.510	-	-	0	-	0.00%
2021-11-19	0	0.500	0.360	0.540	-	-	0	0	-	0.500	0.360	0.540	-	-	0	-	-1.96%
2021-11-18	0	0.510	0.450	0.520	-	-	0	0	-	0.510	0.450	0.520	-	-	0	-	0.00%
2021-11-17	0	0.510	0.450	0.530	0.480	0.590	32,000	16,880	0.5275	0.510	0.450	0.530	0.480	0.590	32,000	0.5275	-1.92%
2021-11-16	0	0.520	0.390	0.520	0.390	0.550	88,000	42,000	0.4773	0.520	0.390	0.520	0.390	0.550	88,000	0.4773	13.04%
2021-11-15	0	0.460	0.435	0.460	0.490	0.495	24,000	11,800	0.4917	0.460	0.435	0.460	0.490	0.495	24,000	0.4917	6.98%
2021-11-12	0	0.430	0.420	0.495	0.420	0.430	53,000	22,240	0.4196	0.430	0.420	0.495	0.420	0.430	53,000	0.4196	-15.69%
2021-11-11	0	0.510	0.425	0.510	0.590	0.590	8,000	4,720	0.5900	0.510	0.425	0.510	0.590	0.590	8,000	0.5900	17.24%
2021-11-10	0	0.435	0.435	0.480	0.430	0.430	16,000	6,880	0.4300	0.435	0.435	0.480	0.430	0.430	16,000	0.4300	6.10%
2021-11-09	0	0.410	0.390	0.600	0.410	0.420	96,000	39,640	0.4129	0.410	0.390	0.600	0.410	0.420	96,000	0.4129	0.00%
2021-11-08	0	0.410	0.400	0.420	0.355	0.600	432,000	201,560	0.4666	0.410	0.400	0.420	0.355	0.600	432,000	0.4666	15.49%
2021-11-05	0	0.355	0.355	0.405	0.350	0.410	96,000	35,080	0.3654	0.355	0.355	0.405	0.350	0.410	96,000	0.3654	-13.41%
2021-11-04	0	0.410	0.350	0.410	0.410	0.410	8,000	3,280	0.4100	0.410	0.350	0.410	0.410	0.410	8,000	0.4100	-2.38%
2021-11-03	0	0.420	0.355	0.450	0.410	0.420	80,000	34,160	0.4270	0.420	0.355	0.450	0.410	0.420	80,000	0.4270	0.00%
2021-11-02	0	0.420	0.370	0.420	0.420	0.420	96,000	40,320	0.4200	0.420	0.370	0.420	0.420	0.420	96,000	0.4200	2.44%
2021-11-01	0	0.410	0.410	0.415	0.410	0.425	416,000	173,080	0.4161	0.410	0.410	0.415	0.410	0.425	416,000	0.4161	-12.77%
2021-10-29	0	0.470	0.450	0.470	0.430	0.470	472,000	216,280	0.4582	0.470	0.450	0.470	0.430	0.470	472,000	0.4582	-6.00%
2021-10-28	0	0.500	0.380	0.500	-	-	0	0	-	0.500	0.380	0.500	-	-	0	-	0.00%
2021-10-27	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2021-10-26	0	0.500	0.350	0.550	-	-	0	0	-	0.500	0.350	0.550	-	-	0	-	0.00%
2021-10-25	0	0.500	0.420	0.600	-	-	0	0	-	0.500	0.420	0.600	-	-	0	-	0.00%
2021-10-22	0	0.500	0.425	0.550	-	-	0	0	-	0.500	0.425	0.550	-	-	0	-	0.00%
2021-10-21	0	0.500	0.460	0.530	0.400	0.540	384,000	175,480	0.4570	0.500	0.460	0.530	0.400	0.540	384,000	0.4570	-9.09%
2021-10-20	0	0.550	0.455	0.700	-	-	0	0	-	0.550	0.455	0.700	-	-	0	-	0.00%
2021-10-19	0	0.550	0.455	0.680	-	-	0	0	-	0.550	0.455	0.680	-	-	0	-	0.00%
2021-10-18	0	0.550	0.500	0.590	0.550	0.590	80,000	46,080	0.5760	0.550	0.500	0.590	0.550	0.590	80,000	0.5760	-1.79%
2021-10-15	0	0.560	0.580	0.700	0.560	0.630	288,000	177,760	0.6172	0.560	0.580	0.700	0.560	0.630	288,000	0.6172	-20.00%
2021-10-12	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2021-10-11	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2021-10-08	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2021-10-07	0	0.700	0.650	0.700	0.700	0.710	56,000	39,600	0.7071	0.700	0.650	0.700	0.700	0.710	56,000	0.7071	0.00%
2021-10-06	0	0.700	0.630	0.700	0.700	0.700	448,000	313,600	0.7000	0.700	0.630	0.700	0.700	0.700	448,000	0.7000	-1.41%
2021-10-05	0	0.710	0.510	0.710	0.660	0.780	896,000	640,160	0.7145	0.710	0.510	0.710	0.660	0.780	896,000	0.7145	-8.97%
2021-10-04	0	0.780	0.710	0.780	0.670	0.780	3,360,000	2,407,600	0.7165	0.780	0.710	0.780	0.670	0.780	3,360,000	0.7165	-2.50%
2021-09-30	0	0.800	0.680	0.800	0.680	0.830	3,616,000	2,768,000	0.7655	0.800	0.680	0.800	0.680	0.830	3,616,000	0.7655	-4.76%
2021-09-29	0	0.840	0.730	0.820	0.660	0.850	1,176,000	885,440	0.7529	0.840	0.730	0.820	0.660	0.850	1,176,000	0.7529	-2.33%
2021-09-28	0	0.860	0.820	0.860	0.860	0.860	40,000	34,160	0.8540	0.860	0.820	0.860	0.860	0.860	40,000	0.8540	-2.27%
2021-09-27	0	0.880	0.700	0.880	0.830	0.890	1,000,000	868,080	0.8681	0.880	0.700	0.880	0.830	0.890	1,000,000	0.8681	2.33%
2021-09-24	0	0.860	0.740	0.860	0.850	0.880	232,000	201,280	0.8676	0.860	0.740	0.860	0.850	0.880	232,000	0.8676	-2.27%
2021-09-23	0	0.880	0.700	0.880	0.770	0.890	2,644,000	2,164,200	0.8185	0.880	0.700	0.880	0.770	0.890	2,644,000	0.8185	3.53%
2021-09-21	0	0.850	0.780	0.840	0.670	0.850	904,000	652,560	0.7219	0.850	0.780	0.840	0.670	0.850	904,000	0.7219	23.19%
2021-09-20	0	0.690	0.630	0.690	0.690	0.690	112,000	77,280	0.6900	0.690	0.630	0.690	0.690	0.690	112,000	0.6900	-1.43%
2021-09-17	0	0.700	0.670	0.700	0.600	0.700	1,256,000	796,880	0.6345	0.700	0.670	0.700	0.600	0.700	1,256,000	0.6345	2.94%
2021-09-16	0	0.680	0.620	0.680	0.660	0.700	296,000	203,680	0.6881	0.680	0.620	0.680	0.660	0.700	296,000	0.6881	-2.86%
2021-09-15	0	0.700	0.600	0.700	0.700	0.730	408,000	291,120	0.7135	0.700	0.600	0.700	0.700	0.730	408,000	0.7135	-1.41%
2021-09-14	0	0.710	0.680	0.710	0.710	0.710	8,000	5,680	0.7100	0.710	0.680	0.710	0.710	0.710	8,000	0.7100	0.00%
2021-09-13	0	0.710	0.670	0.710	0.650	0.740	576,000	402,960	0.6996	0.710	0.670	0.710	0.650	0.740	576,000	0.6996	9.23%
2021-09-10	0	0.650	0.570	0.650	0.520	0.650	664,000	389,760	0.5870	0.650	0.570	0.650	0.520	0.650	664,000	0.5870	14.04%
2021-09-09	0	0.570	0.520	0.570	0.580	0.590	88,000	51,360	0.5836	0.570	0.520	0.570	0.580	0.590	88,000	0.5836	-3.39%
2021-09-08	0	0.590	0.510	0.590	0.510	0.590	456,000	253,360	0.5556	0.590	0.510	0.590	0.510	0.590	456,000	0.5556	7.27%
2021-09-07	0	0.550	0.550	0.560	0.485	0.550	592,000	309,560	0.5229	0.550	0.550	0.560	0.485	0.550	592,000	0.5229	13.40%
2021-09-06	0	0.485	0.440	0.485	0.440	0.485	24,000	11,160	0.4650	0.485	0.440	0.485	0.440	0.485	24,000	0.4650	-1.02%
2021-09-03	0	0.490	0.440	0.490	0.440	0.500	144,000	68,480	0.4756	0.490	0.440	0.490	0.440	0.500	144,000	0.4756	6.52%
2021-09-02	0	0.460	0.430	0.470	0.440	0.460	32,000	14,400	0.4500	0.460	0.430	0.470	0.440	0.460	32,000	0.4500	0.00%
2021-09-01	0	0.460	0.445	0.460	0.460	0.480	80,000	37,800	0.4725	0.460	0.445	0.460	0.460	0.480	80,000	0.4725	-2.13%
2021-08-31	0	0.470	0.425	0.470	0.420	0.470	652,000	298,040	0.4571	0.470	0.425	0.470	0.420	0.470	652,000	0.4571	3.30%
2021-08-30	0	0.455	0.445	0.480	-	-	0	0	-	0.455	0.445	0.480	-	-	0	-	0.00%
2021-08-27	0	0.455	0.455	0.475	0.445	0.480	128,000	57,760	0.4513	0.455	0.455	0.475	0.445	0.480	128,000	0.4513	2.25%
2021-08-26	0	0.445	0.445	0.490	0.440	0.445	16,000	7,080	0.4425	0.445	0.445	0.490	0.440	0.445	16,000	0.4425	-4.30%
2021-08-25	0	0.465	0.440	0.465	0.440	0.470	392,000	178,200	0.4546	0.465	0.440	0.465	0.440	0.470	392,000	0.4546	3.33%
2021-08-24	0	0.450	0.390	0.450	0.380	0.450	272,000	113,480	0.4172	0.450	0.390	0.450	0.380	0.450	272,000	0.4172	13.92%
2021-08-23	0	0.395	0.395	0.410	0.380	0.395	472,000	181,640	0.3848	0.395	0.395	0.410	0.380	0.395	472,000	0.3848	3.95%
2021-08-20	0	0.380	0.380	0.410	0.380	0.400	416,000	164,200	0.3947	0.380	0.380	0.410	0.380	0.400	416,000	0.3947	-2.56%
2021-08-19	0	0.390	0.390	0.400	0.390	0.390	112,000	43,680	0.3900	0.390	0.390	0.400	0.390	0.390	112,000	0.3900	0.00%
2021-08-18	0	0.390	0.385	0.410	0.390	0.400	272,000	107,160	0.3940	0.390	0.385	0.410	0.390	0.400	272,000	0.3940	-4.88%
2021-08-17	0	0.410	0.400	0.415	0.390	0.410	736,000	299,760	0.4073	0.410	0.400	0.415	0.390	0.410	736,000	0.4073	5.13%
2021-08-16	0	0.390	0.385	0.405	0.390	0.405	56,000	22,080	0.3943	0.390	0.385	0.405	0.390	0.405	56,000	0.3943	0.00%
2021-08-13	0	0.390	0.385	0.405	0.385	0.400	240,000	93,600	0.3900	0.390	0.385	0.405	0.385	0.400	240,000	0.3900	0.00%
2021-08-12	0	0.390	0.390	0.395	0.380	0.405	536,000	211,200	0.3940	0.390	0.390	0.395	0.380	0.405	536,000	0.3940	-1.27%
2021-08-11	0	0.395	0.390	0.405	0.370	0.420	1,152,000	455,240	0.3952	0.395	0.390	0.405	0.370	0.420	1,152,000	0.3952	12.86%
2021-08-10	0	0.350	0.350	0.380	0.305	0.360	1,088,000	369,320	0.3394	0.350	0.350	0.380	0.305	0.360	1,088,000	0.3394	16.67%
2021-08-09	0	0.300	0.280	0.310	0.280	0.320	576,000	170,160	0.2954	0.300	0.280	0.310	0.280	0.320	576,000	0.2954	21.95%
2021-08-06	0	0.246	0.246	0.295	0.246	0.246	32,000	7,864	0.2458	0.246	0.246	0.295	0.246	0.246	32,000	0.2458	0.41%
2021-08-05	0	0.245	0.228	0.247	0.231	0.245	56,000	13,224	0.2361	0.245	0.228	0.247	0.231	0.245	56,000	0.2361	3.81%
2021-08-04	0	0.236	0.236	0.238	0.235	0.265	408,000	99,344	0.2435	0.236	0.236	0.238	0.235	0.265	408,000	0.2435	-3.28%
2021-08-03	0	0.244	0.243	0.248	0.195	0.280	3,480,000	900,472	0.2588	0.244	0.243	0.248	0.195	0.280	3,480,000	0.2588	42.69%
2021-08-02	0	0.171	-	0.171	0.171	0.172	16,000	2,744	0.1715	0.171	-	0.171	0.171	0.172	16,000	0.1715	1.79%
2021-07-30	0	0.168	0.166	0.170	0.168	0.171	120,000	20,184	0.1682	0.168	0.166	0.170	0.168	0.171	120,000	0.1682	0.60%
2021-07-29	0	0.167	0.166	0.167	0.165	0.185	104,000	17,720	0.1704	0.167	0.166	0.167	0.165	0.185	104,000	0.1704	1.21%
2021-07-28	0	0.165	0.165	-	0.165	0.170	64,000	10,688	0.1670	0.165	0.165	-	0.165	0.170	64,000	0.1670	-2.94%
2021-07-27	0	0.170	0.168	0.170	0.168	0.199	376,000	66,760	0.1776	0.170	0.168	0.170	0.168	0.199	376,000	0.1776	-5.56%
2021-07-26	0	0.180	0.180	0.199	-	-	0	0	-	0.180	0.180	0.199	-	-	0	-	0.00%
2021-07-23	0	0.180	0.173	0.180	0.180	0.201	384,000	72,680	0.1893	0.180	0.173	0.180	0.180	0.201	384,000	0.1893	0.00%
2021-07-22	0	0.180	0.175	0.180	0.173	0.195	312,000	57,416	0.1840	0.180	0.175	0.180	0.173	0.195	312,000	0.1840	-6.25%
2021-07-21	0	0.192	0.192	0.211	0.192	0.192	8,000	1,536	0.1920	0.192	0.192	0.211	0.192	0.192	8,000	0.1920	-4.00%
2021-07-20	0	0.200	0.198	0.200	0.200	0.200	64,000	12,800	0.2000	0.200	0.198	0.200	0.200	0.200	64,000	0.2000	0.00%
2021-07-19	0	0.200	0.192	0.200	0.200	0.206	632,000	126,896	0.2008	0.200	0.192	0.200	0.200	0.206	632,000	0.2008	0.00%
2021-07-16	0	0.200	0.200	0.202	0.200	0.209	704,000	142,072	0.2018	0.200	0.200	0.202	0.200	0.209	704,000	0.2018	0.00%
2021-07-15	0	0.200	0.197	0.202	0.199	0.213	712,000	144,792	0.2034	0.200	0.197	0.202	0.199	0.213	712,000	0.2034	-0.99%
2021-07-14	0	0.202	0.200	0.203	0.197	0.227	1,720,000	363,200	0.2112	0.202	0.200	0.203	0.197	0.227	1,720,000	0.2112	0.00%
2021-07-13	0	0.202	0.202	0.203	0.199	0.275	1,752,000	392,208	0.2239	0.202	0.202	0.203	0.199	0.275	1,752,000	0.2239	-19.20%
2021-07-12	0	0.250	0.250	0.275	0.250	0.270	112,000	28,800	0.2571	0.250	0.250	0.275	0.250	0.270	112,000	0.2571	-1.96%
2021-07-09	0	0.255	0.255	0.290	0.255	0.265	104,000	27,320	0.2627	0.255	0.255	0.290	0.255	0.265	104,000	0.2627	-1.92%
2021-07-08	0	0.260	0.255	0.260	0.260	0.270	248,000	66,400	0.2677	0.260	0.255	0.260	0.260	0.270	248,000	0.2677	1.96%
2021-07-07	0	0.255	0.250	0.255	0.245	0.280	216,000	55,720	0.2580	0.255	0.250	0.255	0.245	0.280	216,000	0.2580	-12.07%
2021-07-06	0	0.290	0.280	0.340	-	-	0	0	-	0.290	0.280	0.340	-	-	0	-	0.00%
2021-07-05	0	0.290	0.265	0.340	0.290	0.290	96,000	27,840	0.2900	0.290	0.265	0.340	0.290	0.290	96,000	0.2900	0.00%
2021-07-02	0	0.290	0.290	0.340	-	-	0	0	-	0.290	0.290	0.340	-	-	0	-	0.00%
2021-06-30	0	0.290	0.290	0.340	0.290	0.290	8,000	2,320	0.2900	0.290	0.290	0.340	0.290	0.290	8,000	0.2900	-1.69%
2021-06-29	0	0.295	0.295	0.345	0.295	0.295	16,000	4,720	0.2950	0.295	0.295	0.345	0.295	0.295	16,000	0.2950	-4.84%
2021-06-28	0	0.310	0.310	0.380	0.310	0.310	64,000	19,840	0.3100	0.310	0.310	0.380	0.310	0.310	64,000	0.3100	0.00%
2021-06-25	0	0.310	0.300	0.335	0.300	0.310	112,000	34,520	0.3082	0.310	0.300	0.335	0.300	0.310	112,000	0.3082	5.08%
2021-06-24	0	0.295	0.290	0.295	0.310	0.310	88,000	27,280	0.3100	0.295	0.290	0.295	0.310	0.310	88,000	0.3100	3.51%
2021-06-23	0	0.285	0.280	0.285	0.285	0.295	104,000	30,520	0.2935	0.285	0.280	0.285	0.285	0.295	104,000	0.2935	-1.72%
2021-06-22	0	0.290	0.280	0.325	-	-	0	0	-	0.290	0.280	0.325	-	-	0	-	0.00%
2021-06-21	0	0.290	0.285	0.290	0.290	0.300	144,000	42,560	0.2956	0.290	0.285	0.290	0.290	0.300	144,000	0.2956	0.00%
2021-06-18	0	0.290	0.290	0.305	0.280	0.285	64,000	18,120	0.2831	0.290	0.290	0.305	0.280	0.285	64,000	0.2831	-1.69%
2021-06-17	0	0.295	0.295	0.310	0.295	0.310	32,000	9,680	0.3025	0.295	0.295	0.310	0.295	0.310	32,000	0.3025	0.00%
2021-06-16	0	0.295	0.290	0.295	0.295	0.315	272,000	82,120	0.3019	0.295	0.290	0.295	0.295	0.315	272,000	0.3019	-1.67%
2021-06-15	0	0.300	0.290	0.300	0.295	0.385	224,000	69,800	0.3116	0.300	0.290	0.300	0.295	0.385	224,000	0.3116	0.00%
2021-06-11	0	0.300	0.300	0.345	0.300	0.395	368,000	126,120	0.3427	0.300	0.300	0.345	0.300	0.395	368,000	0.3427	5.26%
2021-06-10	0	0.285	0.285	0.310	0.285	0.320	456,000	142,520	0.3125	0.285	0.285	0.310	0.285	0.320	456,000	0.3125	1.79%
2021-06-09	0	0.280	0.275	0.305	0.270	0.330	776,000	234,760	0.3025	0.280	0.275	0.305	0.270	0.330	776,000	0.3025	5.66%
2021-06-08	0	0.265	0.260	0.265	0.260	0.320	288,000	79,320	0.2754	0.265	0.260	0.265	0.260	0.320	288,000	0.2754	-11.67%
2021-06-07	0	0.300	0.290	0.300	0.300	0.360	752,000	235,640	0.3134	0.300	0.290	0.300	0.300	0.360	752,000	0.3134	-4.76%
2021-06-04	0	0.315	0.310	0.330	0.300	0.335	280,000	86,800	0.3100	0.315	0.310	0.330	0.300	0.335	280,000	0.3100	-11.27%
2021-06-03	0	0.355	0.330	0.360	0.320	0.360	256,000	90,800	0.3547	0.355	0.330	0.360	0.320	0.360	256,000	0.3547	0.00%
2021-06-02	0	0.355	0.350	0.395	0.340	0.380	160,000	58,560	0.3660	0.355	0.350	0.395	0.340	0.380	160,000	0.3660	-2.74%
2021-06-01	0	0.365	0.315	0.380	0.365	0.390	200,000	76,440	0.3822	0.365	0.315	0.380	0.365	0.390	200,000	0.3822	-5.19%
2021-05-31	0	0.385	0.385	0.450	0.385	0.400	96,000	38,280	0.3988	0.385	0.385	0.450	0.385	0.400	96,000	0.3988	-16.30%
2021-05-28	0	0.460	0.405	0.470	-	-	0	0	-	0.460	0.405	0.470	-	-	0	-	0.00%
2021-05-27	0	0.460	0.395	0.460	0.460	0.470	24,000	11,200	0.4667	0.460	0.395	0.460	0.460	0.470	24,000	0.4667	0.00%
2021-05-26	0	0.460	0.355	0.460	0.455	0.480	24,000	11,160	0.4650	0.460	0.355	0.460	0.455	0.480	24,000	0.4650	1.10%
2021-05-25	0	0.455	0.380	0.475	0.445	0.455	64,000	28,760	0.4494	0.455	0.380	0.475	0.445	0.455	64,000	0.4494	2.25%
2021-05-24	0	0.445	0.305	0.450	0.445	0.445	8,000	3,560	0.4450	0.445	0.305	0.450	0.445	0.445	8,000	0.4450	0.00%
2021-05-21	0	0.445	0.380	0.445	-	-	8,000	3,080	0.3850	0.445	0.380	0.445	-	-	8,000	0.3850	-1.11%
2021-05-20	0	0.450	0.380	0.480	0.450	0.450	8,000	3,600	0.4500	0.450	0.380	0.480	0.450	0.450	8,000	0.4500	4.65%
2021-05-18	0	0.430	0.430	0.470	0.430	0.490	192,000	90,240	0.4700	0.430	0.430	0.470	0.430	0.490	192,000	0.4700	3.61%
2021-05-17	0	0.415	0.355	0.415	0.415	0.415	8,000	3,320	0.4150	0.415	0.355	0.415	0.415	0.415	8,000	0.4150	9.21%
2021-05-14	0	0.380	0.360	0.395	0.380	0.390	96,000	36,960	0.3850	0.380	0.360	0.395	0.380	0.390	96,000	0.3850	-8.43%
2021-05-13	0	0.415	0.385	0.420	-	-	0	0	-	0.415	0.385	0.420	-	-	0	-	-1.19%
2021-05-12	0	0.420	0.400	0.425	0.360	0.430	48,000	18,680	0.3892	0.420	0.400	0.425	0.360	0.430	48,000	0.3892	16.67%
2021-05-11	0	0.360	0.360	0.395	0.350	0.375	360,000	130,880	0.3636	0.360	0.360	0.395	0.350	0.375	360,000	0.3636	-11.11%
2021-05-10	0	0.405	0.360	0.415	-	-	0	0	-	0.405	0.360	0.415	-	-	0	-	-1.22%
2021-05-07	0	0.410	0.370	0.415	0.410	0.415	32,000	13,200	0.4125	0.410	0.370	0.415	0.410	0.415	32,000	0.4125	-2.38%
2021-05-06	0	0.420	0.375	0.450	0.420	0.420	208,000	87,360	0.4200	0.420	0.375	0.450	0.420	0.420	208,000	0.4200	-2.33%
2021-05-05	0	0.430	0.430	0.450	0.420	0.435	24,000	10,280	0.4283	0.430	0.430	0.450	0.420	0.435	24,000	0.4283	-3.37%
2021-05-04	0	0.445	0.430	0.455	0.435	0.455	24,000	10,760	0.4483	0.445	0.430	0.455	0.435	0.455	24,000	0.4483	-3.26%
2021-05-03	0	0.460	0.460	0.485	0.455	0.460	64,000	29,360	0.4588	0.460	0.460	0.485	0.455	0.460	64,000	0.4588	-11.54%
2021-04-30	0	0.520	0.450	0.500	0.455	0.570	64,000	30,640	0.4788	0.520	0.450	0.500	0.455	0.570	64,000	0.4788	14.29%
2021-04-29	0	0.455	0.450	0.610	0.455	0.455	40,000	18,200	0.4550	0.455	0.450	0.610	0.455	0.455	40,000	0.4550	-2.15%
2021-04-28	0	0.465	0.450	0.540	-	-	0	0	-	0.465	0.450	0.540	-	-	0	-	0.00%
2021-04-27	0	0.465	0.430	0.550	-	-	0	0	-	0.465	0.430	0.550	-	-	0	-	0.00%
2021-04-26	0	0.465	0.460	0.500	0.465	0.465	24,000	11,160	0.4650	0.465	0.460	0.500	0.465	0.465	24,000	0.4650	1.09%
2021-04-23	0	0.460	0.425	0.470	0.405	0.610	304,000	150,840	0.4962	0.460	0.425	0.470	0.405	0.610	304,000	0.4962	3.37%
2021-04-22	0	0.445	0.445	0.540	-	-	0	0	-	0.445	0.445	0.540	-	-	0	-	1.14%
2021-04-21	0	0.440	0.440	0.500	0.440	0.460	48,000	21,760	0.4533	0.440	0.440	0.500	0.440	0.460	48,000	0.4533	-12.00%
2021-04-20	0	0.500	0.460	0.560	-	-	0	0	-	0.500	0.460	0.560	-	-	0	-	0.00%
2021-04-19	0	0.500	0.500	0.560	0.500	0.500	16,000	8,000	0.5000	0.500	0.500	0.560	0.500	0.500	16,000	0.5000	-3.85%
2021-04-16	0	0.520	0.520	0.570	0.520	0.520	16,000	8,320	0.5200	0.520	0.520	0.570	0.520	0.520	16,000	0.5200	0.00%
2021-04-15	0	0.520	0.520	0.560	0.500	0.520	48,000	24,800	0.5167	0.520	0.520	0.560	0.500	0.520	48,000	0.5167	4.00%
2021-04-14	0	0.500	0.500	0.530	0.500	0.530	40,000	20,720	0.5180	0.500	0.500	0.530	0.500	0.530	40,000	0.5180	-3.85%
2021-04-13	0	0.520	0.520	0.570	0.520	0.520	16,000	8,320	0.5200	0.520	0.520	0.570	0.520	0.520	16,000	0.5200	-10.34%
2021-04-12	0	0.580	0.500	0.580	0.580	0.580	40,000	23,200	0.5800	0.580	0.500	0.580	0.580	0.580	40,000	0.5800	0.00%
2021-04-09	0	0.580	0.560	0.590	0.560	0.590	32,000	18,480	0.5775	0.580	0.560	0.590	0.560	0.590	32,000	0.5775	-10.77%
2021-04-08	0	0.650	0.570	0.650	0.540	0.660	144,000	84,080	0.5839	0.650	0.570	0.650	0.540	0.660	144,000	0.5839	-4.41%
2021-04-07	0	0.680	0.650	0.730	0.620	0.680	48,000	30,880	0.6433	0.680	0.650	0.730	0.620	0.680	48,000	0.6433	-10.53%
2021-04-01	0	0.760	0.630	0.780	0.600	0.760	1,872,000	1,355,280	0.7240	0.760	0.630	0.780	0.600	0.760	1,872,000	0.7240	-15.56%
2021-03-31	0	0.900	0.580	0.900	0.580	0.920	1,984,000	1,399,440	0.7054	0.900	0.580	0.900	0.580	0.920	1,984,000	0.7054	30.43%
2021-03-30	0	0.690	0.500	0.690	0.460	0.690	1,432,000	774,680	0.5410	0.690	0.500	0.690	0.460	0.690	1,432,000	0.5410	30.19%
2021-03-29	0	0.530	0.405	0.530	0.510	0.530	304,000	156,320	0.5142	0.530	0.405	0.530	0.510	0.530	304,000	0.5142	0.00%
2021-03-26	0	0.530	0.455	0.530	0.455	0.530	56,000	26,800	0.4786	0.530	0.455	0.530	0.455	0.530	56,000	0.4786	-1.85%
2021-03-25	0	0.540	0.455	0.540	0.530	0.540	120,000	63,680	0.5307	0.540	0.455	0.540	0.530	0.540	120,000	0.5307	0.00%
2021-03-24	0	0.540	0.480	0.540	0.500	0.540	168,000	88,720	0.5281	0.540	0.480	0.540	0.500	0.540	168,000	0.5281	1.89%
2021-03-23	0	0.530	0.460	0.530	0.470	0.540	136,000	69,720	0.5126	0.530	0.460	0.530	0.470	0.540	136,000	0.5126	1.92%
2021-03-22	0	0.520	0.445	0.520	0.445	0.520	184,000	88,240	0.4796	0.520	0.445	0.520	0.445	0.520	184,000	0.4796	4.00%
2021-03-19	0	0.500	0.380	0.500	0.430	0.500	320,000	155,120	0.4848	0.500	0.380	0.500	0.430	0.500	320,000	0.4848	0.00%
2021-03-18	0	0.500	0.385	0.500	0.355	0.500	176,000	78,600	0.4466	0.500	0.385	0.500	0.355	0.500	176,000	0.4466	12.36%
2021-03-17	0	0.445	0.315	0.445	0.420	0.445	240,000	101,000	0.4208	0.445	0.315	0.445	0.420	0.445	240,000	0.4208	0.00%
2021-03-16	0	0.445	0.345	0.445	0.355	0.455	144,000	55,040	0.3822	0.445	0.345	0.445	0.355	0.455	144,000	0.3822	25.35%
2021-03-15	0	0.355	0.355	0.360	0.340	0.365	120,000	41,880	0.3490	0.355	0.355	0.360	0.340	0.365	120,000	0.3490	2.90%
2021-03-12	0	0.345	0.270	0.350	0.320	0.350	16,000	5,360	0.3350	0.345	0.270	0.350	0.320	0.350	16,000	0.3350	11.29%
2021-03-11	0	0.310	0.265	0.320	-	-	0	0	-	0.310	0.265	0.320	-	-	0	-	0.00%
2021-03-10	0	0.310	0.310	0.355	0.310	0.310	72,000	22,320	0.3100	0.310	0.310	0.355	0.310	0.310	72,000	0.3100	0.00%
2021-03-09	0	0.310	0.310	-	-	-	0	0	-	0.310	0.310	-	-	-	0	-	1.64%
2021-03-08	0	0.305	0.305	0.345	0.300	0.305	24,000	7,240	0.3017	0.305	0.305	0.345	0.300	0.305	24,000	0.3017	-10.29%
2021-03-05	0	0.340	0.265	0.345	0.345	0.345	8,000	2,760	0.3450	0.340	0.265	0.345	0.345	0.345	8,000	0.3450	13.33%
2021-03-04	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2021-03-03	0	0.300	0.300	0.325	0.300	0.300	24,000	7,200	0.3000	0.300	0.300	0.325	0.300	0.300	24,000	0.3000	1.69%
2021-03-02	0	0.295	0.295	0.300	0.295	0.335	200,000	60,800	0.3040	0.295	0.295	0.300	0.295	0.335	200,000	0.3040	0.00%
2021-03-01	0	0.295	0.260	0.295	0.295	0.315	280,000	84,680	0.3024	0.295	0.260	0.295	0.295	0.315	280,000	0.3024	-6.35%
2021-02-26	0	0.315	0.315	0.335	0.310	0.310	8,000	2,480	0.3100	0.315	0.315	0.335	0.310	0.310	8,000	0.3100	-1.56%
2021-02-25	0	0.320	0.320	0.440	0.300	0.325	128,000	40,760	0.3184	0.320	0.320	0.440	0.300	0.325	128,000	0.3184	0.00%
2021-02-24	0	0.320	0.320	0.330	0.320	0.330	120,000	38,960	0.3247	0.320	0.320	0.330	0.320	0.330	120,000	0.3247	-1.54%
2021-02-23	0	0.325	0.320	0.355	-	-	0	0	-	0.325	0.320	0.355	-	-	0	-	0.00%
2021-02-22	0	0.325	0.305	0.330	0.330	0.335	48,000	15,960	0.3325	0.325	0.305	0.330	0.330	0.335	48,000	0.3325	-4.41%
2021-02-19	0	0.340	0.335	0.340	0.335	0.345	72,000	24,520	0.3406	0.340	0.335	0.340	0.335	0.345	72,000	0.3406	1.49%
2021-02-18	0	0.335	0.335	0.360	0.335	0.335	128,000	42,880	0.3350	0.335	0.335	0.360	0.335	0.335	128,000	0.3350	1.52%
2021-02-17	0	0.330	0.330	0.335	0.330	0.335	144,000	47,680	0.3311	0.330	0.330	0.335	0.330	0.335	144,000	0.3311	-4.35%
2021-02-16	0	0.345	0.305	0.350	-	-	0	0	-	0.345	0.305	0.350	-	-	0	-	0.00%
2021-02-11	0	0.345	0.305	0.375	-	-	0	0	-	0.345	0.305	0.375	-	-	0	-	0.00%
2021-02-10	0	0.345	0.310	0.380	-	-	0	0	-	0.345	0.310	0.380	-	-	0	-	0.00%
2021-02-09	0	0.345	0.310	0.350	0.300	0.345	144,000	43,800	0.3042	0.345	0.310	0.350	0.300	0.345	144,000	0.3042	4.55%
2021-02-08	0	0.330	0.310	0.345	-	-	0	0	-	0.330	0.310	0.345	-	-	0	-	0.00%
2021-02-05	0	0.330	0.330	0.360	0.330	0.330	16,000	5,280	0.3300	0.330	0.330	0.360	0.330	0.330	16,000	0.3300	0.00%
2021-02-04	0	0.330	0.330	0.365	0.310	0.325	40,000	12,520	0.3130	0.330	0.330	0.365	0.310	0.325	40,000	0.3130	1.54%
2021-02-03	0	0.325	0.325	0.365	0.325	0.325	88,000	28,600	0.3250	0.325	0.325	0.365	0.325	0.325	88,000	0.3250	0.00%
2021-02-02	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2021-02-01	0	0.325	0.325	0.350	0.305	0.330	200,000	62,760	0.3138	0.325	0.325	0.350	0.305	0.330	200,000	0.3138	-1.52%
2021-01-29	0	0.330	0.315	0.335	0.335	0.335	16,000	5,360	0.3350	0.330	0.315	0.335	0.335	0.335	16,000	0.3350	-1.49%
2021-01-28	0	0.335	0.335	0.385	0.335	0.335	64,000	21,440	0.3350	0.335	0.335	0.385	0.335	0.335	64,000	0.3350	0.00%
2021-01-27	0	0.335	0.330	0.370	0.320	0.375	400,000	138,600	0.3465	0.335	0.330	0.370	0.320	0.375	400,000	0.3465	6.35%
2021-01-26	0	0.315	0.300	0.350	0.305	0.350	360,000	116,360	0.3232	0.315	0.300	0.350	0.305	0.350	360,000	0.3232	-13.70%
2021-01-25	0	0.365	0.360	0.370	0.360	0.390	560,000	206,280	0.3684	0.365	0.360	0.370	0.360	0.390	560,000	0.3684	-7.59%
2021-01-22	0	0.395	0.390	0.395	0.355	0.410	88,000	33,800	0.3841	0.395	0.390	0.395	0.355	0.410	88,000	0.3841	2.60%
2021-01-21	0	0.385	0.380	0.450	0.355	0.400	48,000	18,720	0.3900	0.385	0.380	0.450	0.355	0.400	48,000	0.3900	-3.75%
2021-01-20	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2021-01-19	0	0.400	0.400	0.415	0.350	0.435	384,000	149,560	0.3895	0.400	0.400	0.415	0.350	0.435	384,000	0.3895	-6.98%
2021-01-18	0	0.430	0.430	0.490	0.425	0.445	228,000	98,980	0.4341	0.430	0.430	0.490	0.425	0.445	228,000	0.4341	-5.49%
2021-01-15	0	0.455	0.380	0.480	0.445	0.455	80,000	36,080	0.4510	0.455	0.380	0.480	0.445	0.455	80,000	0.4510	1.11%
2021-01-14	0	0.450	0.445	0.450	0.425	0.500	280,000	129,200	0.4614	0.450	0.445	0.450	0.425	0.500	280,000	0.4614	4.65%
2021-01-13	0	0.430	-	0.440	-	-	8,000	3,520	0.4400	0.430	-	0.440	-	-	8,000	0.4400	-2.27%
2021-01-12	0	0.440	0.440	0.450	0.435	0.475	264,000	118,560	0.4491	0.440	0.440	0.450	0.435	0.475	264,000	0.4491	-2.22%
2021-01-11	0	0.450	-	0.450	0.450	0.495	336,000	160,880	0.4788	0.450	-	0.450	0.450	0.495	336,000	0.4788	-10.00%
2021-01-08	0	0.500	0.490	0.520	0.500	0.520	32,000	16,320	0.5100	0.500	0.490	0.520	0.500	0.520	32,000	0.5100	-3.85%
2021-01-07	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2021-01-06	0	0.520	0.500	0.520	0.500	0.540	56,000	29,040	0.5186	0.520	0.500	0.520	0.500	0.540	56,000	0.5186	-3.70%
2021-01-05	0	0.540	0.460	0.540	0.500	0.540	112,000	56,960	0.5086	0.540	0.460	0.540	0.500	0.540	112,000	0.5086	1.89%
2021-01-04	0	0.530	0.530	0.580	0.530	0.540	40,000	21,360	0.5340	0.530	0.530	0.580	0.530	0.540	40,000	0.5340	0.00%
2020-12-31	0	0.530	0.450	0.530	0.530	0.530	40,000	21,200	0.5300	0.530	0.450	0.530	0.530	0.530	40,000	0.5300	0.00%
2020-12-30	0	0.530	0.520	0.530	0.550	0.550	88,000	48,400	0.5500	0.530	0.520	0.530	0.550	0.550	88,000	0.5500	-3.64%
2020-12-29	0	0.550	0.500	0.550	0.550	0.550	112,000	61,600	0.5500	0.550	0.500	0.550	0.550	0.550	112,000	0.5500	0.00%
2020-12-28	0	0.550	0.520	0.560	0.520	0.550	56,000	29,360	0.5243	0.550	0.520	0.560	0.520	0.550	56,000	0.5243	0.00%
2020-12-24	0	0.550	0.500	0.550	0.500	0.550	104,000	53,680	0.5162	0.550	0.500	0.550	0.500	0.550	104,000	0.5162	3.77%
2020-12-23	0	0.530	0.530	0.540	0.500	0.550	360,000	185,760	0.5160	0.530	0.530	0.540	0.500	0.550	360,000	0.5160	-3.64%
2020-12-22	0	0.550	0.520	0.550	0.520	0.570	344,000	185,360	0.5388	0.550	0.520	0.550	0.520	0.570	344,000	0.5388	-6.78%
2020-12-21	0	0.590	0.530	0.590	0.520	0.610	1,384,000	745,600	0.5387	0.590	0.530	0.590	0.520	0.610	1,384,000	0.5387	0.00%
2020-12-18	0	0.590	0.500	0.600	0.540	0.680	576,000	360,320	0.6256	0.590	0.500	0.600	0.540	0.680	576,000	0.6256	-15.71%
2020-12-17	0	0.700	0.560	0.700	0.500	0.700	1,416,000	838,400	0.5921	0.700	0.560	0.700	0.500	0.700	1,416,000	0.5921	9.38%
2020-12-16	0	0.640	0.495	0.640	0.460	0.640	200,000	111,760	0.5588	0.640	0.495	0.640	0.460	0.640	200,000	0.5588	6.67%
2020-12-15	0	0.600	0.380	0.600	0.600	0.600	88,000	52,800	0.6000	0.600	0.380	0.600	0.600	0.600	88,000	0.6000	-6.25%
2020-12-14	0	0.640	0.400	0.650	0.560	0.650	216,000	127,360	0.5896	0.640	0.400	0.650	0.560	0.650	216,000	0.5896	-1.54%
2020-12-11	0	0.650	0.600	0.650	0.570	0.650	432,000	264,400	0.6120	0.650	0.600	0.650	0.570	0.650	432,000	0.6120	10.17%
2020-12-10	0	0.590	0.320	0.590	-	-	0	0	-	0.590	0.320	0.590	-	-	0	-	0.00%
2020-12-09	0	0.590	0.450	0.590	0.580	0.590	112,000	65,440	0.5843	0.590	0.450	0.590	0.580	0.590	112,000	0.5843	0.00%
2020-12-08	0	0.590	0.330	0.590	0.570	0.600	344,000	204,480	0.5944	0.590	0.330	0.590	0.570	0.600	344,000	0.5944	-1.67%
2020-12-07	0	0.600	0.550	0.600	0.550	0.600	72,000	40,000	0.5556	0.600	0.550	0.600	0.550	0.600	72,000	0.5556	1.69%
2020-12-04	0	0.590	0.510	0.590	0.480	0.600	8,472,000	4,421,640	0.5219	0.590	0.510	0.590	0.480	0.600	8,472,000	0.5219	9.26%
2020-12-03	0	0.540	0.520	0.540	0.520	0.650	12,040,000	6,383,440	0.5302	0.540	0.520	0.540	0.520	0.650	12,040,000	0.5302	3.85%
2020-12-02	0	0.520	0.510	0.540	0.500	0.530	24,744,000	12,797,040	0.5172	0.520	0.510	0.540	0.500	0.530	24,744,000	0.5172	1.96%
2020-12-01	0	0.510	0.500	0.550	0.480	0.650	26,576,000	13,914,720	0.5236	0.510	0.500	0.550	0.480	0.650	26,576,000	0.5236	-3.77%
2020-11-30	0	0.530	0.460	0.530	0.540	0.550	24,000	13,120	0.5467	0.530	0.460	0.530	0.540	0.550	24,000	0.5467	-3.64%
2020-11-27	0	0.550	0.500	0.550	0.550	0.550	32,000	17,600	0.5500	0.550	0.500	0.550	0.550	0.550	32,000	0.5500	0.00%
2020-11-26	0	0.550	0.540	0.640	0.490	0.550	10,080,000	5,236,600	0.5195	0.550	0.540	0.640	0.490	0.550	10,080,000	0.5195	0.00%
2020-11-25	0	0.550	0.520	0.580	0.410	0.550	26,056,000	13,255,080	0.5087	0.550	0.520	0.580	0.410	0.550	26,056,000	0.5087	-14.06%
2020-11-24	0	0.640	0.520	0.640	0.640	0.680	72,000	47,680	0.6622	0.640	0.520	0.640	0.640	0.680	72,000	0.6622	1.59%
2020-11-23	0	0.630	0.620	0.690	0.610	0.700	168,000	111,760	0.6652	0.630	0.620	0.690	0.610	0.700	168,000	0.6652	-8.70%
2020-11-20	0	0.690	0.680	0.690	0.650	0.690	352,000	236,800	0.6727	0.690	0.680	0.690	0.650	0.690	352,000	0.6727	0.00%
2020-11-19	0	0.690	0.680	0.690	0.590	0.690	360,000	223,760	0.6216	0.690	0.680	0.690	0.590	0.690	360,000	0.6216	15.00%
2020-11-18	0	0.600	0.500	0.630	0.500	0.690	840,000	504,960	0.6011	0.600	0.500	0.630	0.500	0.690	840,000	0.6011	1.69%
2020-11-17	0	0.590	0.475	0.590	0.570	0.600	56,000	32,480	0.5800	0.590	0.475	0.590	0.570	0.600	56,000	0.5800	3.51%
2020-11-16	0	0.570	0.540	0.570	0.530	0.580	504,000	277,360	0.5503	0.570	0.540	0.570	0.530	0.580	504,000	0.5503	-3.39%
2020-11-13	0	0.590	0.500	0.590	0.425	0.600	1,112,000	542,360	0.4877	0.590	0.500	0.590	0.425	0.600	1,112,000	0.4877	22.92%
2020-11-12	0	0.480	0.410	0.480	0.405	0.485	24,000	11,000	0.4583	0.480	0.410	0.480	0.405	0.485	24,000	0.4583	-2.04%
2020-11-11	0	0.490	0.405	0.490	0.490	0.490	8,000	3,920	0.4900	0.490	0.405	0.490	0.490	0.490	8,000	0.4900	3.16%
2020-11-10	0	0.475	0.475	0.490	0.470	0.495	96,000	45,920	0.4783	0.475	0.475	0.490	0.470	0.495	96,000	0.4783	-5.00%
2020-11-09	0	0.500	0.400	0.500	0.410	0.500	328,000	141,880	0.4326	0.500	0.400	0.500	0.410	0.500	328,000	0.4326	7.53%
2020-11-06	0	0.465	0.465	0.490	0.440	0.475	232,000	109,160	0.4705	0.465	0.465	0.490	0.440	0.475	232,000	0.4705	0.00%
2020-11-05	0	0.465	0.360	0.470	0.345	0.465	2,320,000	881,000	0.3797	0.465	0.360	0.470	0.345	0.465	2,320,000	0.3797	20.78%
2020-11-04	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-1.28%
2020-11-03	0	0.390	0.335	0.390	0.350	0.405	472,000	178,440	0.3781	0.390	0.335	0.390	0.350	0.405	472,000	0.3781	0.00%
2020-11-02	0	0.390	0.350	0.390	0.340	0.400	128,000	47,920	0.3744	0.390	0.350	0.390	0.340	0.400	128,000	0.3744	16.42%
2020-10-30	0	0.335	0.330	0.345	0.295	0.350	744,000	239,720	0.3222	0.335	0.330	0.345	0.295	0.350	744,000	0.3222	-6.94%
2020-10-29	0	0.360	0.360	0.365	0.320	0.445	1,880,000	741,400	0.3944	0.360	0.360	0.365	0.320	0.445	1,880,000	0.3944	-16.28%
2020-10-28	0	0.430	0.410	0.420	0.420	0.560	1,248,000	595,920	0.4775	0.430	0.410	0.420	0.420	0.560	1,248,000	0.4775	-24.56%
2020-10-27	0	0.570	0.570	0.580	0.570	0.620	280,000	161,680	0.5774	0.570	0.570	0.580	0.570	0.620	280,000	0.5774	-9.52%
2020-10-23	0	0.630	0.600	0.640	0.600	0.640	464,000	287,040	0.6186	0.630	0.600	0.640	0.600	0.640	464,000	0.6186	-1.56%
2020-10-22	0	0.640	0.590	0.640	0.580	0.650	270,000	165,260	0.6121	0.640	0.590	0.640	0.580	0.650	270,000	0.6121	3.23%
2020-10-21	0	0.620	0.620	0.650	0.610	0.620	72,000	44,080	0.6122	0.620	0.620	0.650	0.610	0.620	72,000	0.6122	0.00%
2020-10-20	0	0.620	0.620	0.640	0.610	0.650	416,000	263,920	0.6344	0.620	0.620	0.640	0.610	0.650	416,000	0.6344	-10.14%
2020-10-19	0	0.690	0.590	0.690	0.570	0.720	1,696,000	1,030,880	0.6078	0.690	0.590	0.690	0.570	0.720	1,696,000	0.6078	7.81%
2020-10-16	0	0.640	0.630	0.640	0.620	0.650	17,248,000	11,011,840	0.6384	0.640	0.630	0.640	0.620	0.650	17,248,000	0.6384	-1.54%
2020-10-15	0	0.650	0.650	0.660	0.620	0.660	12,696,000	8,122,320	0.6398	0.650	0.650	0.660	0.620	0.660	12,696,000	0.6398	-1.52%
2020-10-14	0	0.660	0.660	0.680	0.660	0.690	5,168,000	3,483,920	0.6741	0.660	0.660	0.680	0.660	0.690	5,168,000	0.6741	-2.94%
2020-10-12	0	0.680	0.680	0.690	0.650	0.710	3,272,000	2,218,000	0.6779	0.680	0.680	0.690	0.650	0.710	3,272,000	0.6779	-1.45%
2020-10-09	0	0.690	0.680	0.690	0.680	0.720	1,824,000	1,263,520	0.6927	0.690	0.680	0.690	0.680	0.720	1,824,000	0.6927	-1.43%
2020-10-08	0	0.700	0.690	0.710	0.660	0.780	3,544,000	2,571,840	0.7257	0.700	0.690	0.710	0.660	0.780	3,544,000	0.7257	7.69%
2020-10-07	0	0.650	0.650	0.670	0.650	0.680	2,088,000	1,400,240	0.6706	0.650	0.650	0.670	0.650	0.680	2,088,000	0.6706	-4.41%
2020-10-06	0	0.680	0.660	0.680	0.670	0.710	2,552,000	1,758,400	0.6890	0.680	0.660	0.680	0.670	0.710	2,552,000	0.6890	-2.86%
2020-10-05	0	0.700	0.700	0.740	0.670	0.880	3,408,000	2,452,320	0.7196	0.700	0.700	0.740	0.670	0.880	3,408,000	0.7196	-20.45%
2020-09-30	0	0.880	0.720	0.860	0.650	0.980	9,160,000	6,859,280	0.7488	0.880	0.720	0.860	0.650	0.980	9,160,000	0.7488	3.53%
2020-09-29	0	0.850	0.820	0.850	0.600	1.300	43,499,000	45,747,970	1.0517	0.850	0.820	0.850	0.600	1.300	43,499,000	1.0517	-1.16%
2020-09-28	0	0.860	0.790	0.860	0.610	4.180	47,003,300	174,295,278	3.7081	0.860	0.790	0.860	0.610	4.180	47,003,300	3.7081	-79.02%
2020-09-25	0	4.100	3.950	4.110	3.950	4.260	2,912,000	11,924,880	4.0951	4.100	3.950	4.110	3.950	4.260	2,912,000	4.0951	0.00%
2020-09-24	0	4.100	4.030	4.100	3.970	4.250	2,592,000	10,637,200	4.1039	4.100	4.030	4.100	3.970	4.250	2,592,000	4.1039	0.00%
2020-09-23	0	4.100	3.950	4.100	3.940	4.120	1,392,000	5,662,560	4.0679	4.100	3.950	4.100	3.940	4.120	1,392,000	4.0679	0.49%
2020-09-22	0	4.080	3.740	4.080	3.240	4.100	1,976,000	7,149,680	3.6183	4.080	3.740	4.080	3.240	4.100	1,976,000	3.6183	22.16%
2020-09-21	0	3.340	3.100	3.200	2.650	3.350	1,472,000	4,422,320	3.0043	3.340	3.100	3.200	2.650	3.350	1,472,000	3.0043	23.70%
2020-09-18	0	2.700	2.680	2.920	2.680	2.900	584,000	1,661,360	2.8448	2.700	2.680	2.920	2.680	2.900	584,000	2.8448	0.75%
2020-09-17	0	2.680	2.670	2.890	2.680	2.720	16,000	43,200	2.7000	2.680	2.670	2.890	2.680	2.720	16,000	2.7000	-1.47%
2020-09-16	0	2.720	2.690	2.800	2.670	2.800	864,000	2,345,760	2.7150	2.720	2.690	2.800	2.670	2.800	864,000	2.7150	1.87%
2020-09-15	0	2.670	2.670	2.870	2.500	2.900	1,384,000	3,808,720	2.7520	2.670	2.670	2.870	2.500	2.900	1,384,000	2.7520	6.80%
2020-09-14	0	2.500	2.500	2.690	2.500	2.500	8,000	20,000	2.5000	2.500	2.500	2.690	2.500	2.500	8,000	2.5000	0.00%
2020-09-11	0	2.500	2.500	2.600	1.910	2.500	64,000	152,960	2.3900	2.500	2.500	2.600	1.910	2.500	64,000	2.3900	11.11%
2020-09-10	0	2.250	2.100	2.650	-	-	0	0	-	2.250	2.100	2.650	-	-	0	-	0.00%
2020-09-09	0	2.250	2.250	-	2.250	2.250	8,000	18,000	2.2500	2.250	2.250	-	2.250	2.250	8,000	2.2500	-8.16%
2020-09-08	0	2.450	2.330	2.650	2.450	2.450	8,000	19,600	2.4500	2.450	2.330	2.650	2.450	2.450	8,000	2.4500	-8.92%
2020-09-07	0	2.690	2.140	2.690	3.000	3.000	8,000	24,000	3.0000	2.690	2.140	2.690	3.000	3.000	8,000	3.0000	17.98%
2020-09-04	0	2.280	2.100	-	-	-	0	0	-	2.280	2.100	-	-	-	0	-	0.00%
2020-09-03	0	2.280	2.180	-	2.280	2.280	16,000	35,760	2.2350	2.280	2.180	-	2.280	2.280	16,000	2.2350	4.11%
2020-09-02	0	2.190	2.200	-	1.850	2.100	104,000	195,600	1.8808	2.190	2.200	-	1.850	2.100	104,000	1.8808	-0.90%
2020-09-01	0	2.210	2.300	2.400	2.000	2.200	16,000	33,600	2.1000	2.210	2.300	2.400	2.000	2.200	16,000	2.1000	-11.24%
2020-08-31	0	2.490	2.000	2.490	-	-	0	0	-	2.490	2.000	2.490	-	-	0	-	0.00%
2020-08-28	0	2.490	2.290	2.490	-	-	0	0	-	2.490	2.290	2.490	-	-	0	-	-0.40%
2020-08-27	0	2.500	2.400	2.500	-	-	0	0	-	2.500	2.400	2.500	-	-	0	-	-1.19%
2020-08-26	0	2.530	2.250	2.550	2.530	2.530	8,000	20,240	2.5300	2.530	2.250	2.550	2.530	2.530	8,000	2.5300	-7.66%
2020-08-25	0	2.740	2.260	2.740	2.800	2.800	1,056,000	2,956,800	2.8000	2.740	2.260	2.740	2.800	2.800	1,056,000	2.8000	-0.72%
2020-08-24	0	2.760	2.650	2.900	2.390	2.950	328,000	859,600	2.6207	2.760	2.650	2.900	2.390	2.950	328,000	2.6207	15.48%
2020-08-21	0	2.390	2.030	2.590	1.940	2.450	136,000	303,840	2.2341	2.390	2.030	2.590	1.940	2.450	136,000	2.2341	12.74%
2020-08-20	0	2.120	1.100	2.180	2.120	2.120	8,000	16,960	2.1200	2.120	1.100	2.180	2.120	2.120	8,000	2.1200	6.00%
2020-08-19	0	2.000	1.510	2.020	1.800	2.010	40,000	75,680	1.8920	2.000	1.510	2.020	1.800	2.010	40,000	1.8920	18.34%
2020-08-18	0	1.690	1.100	2.080	-	-	0	0	-	1.690	1.100	2.080	-	-	0	-	0.00%
2020-08-17	0	1.690	1.100	2.090	-	-	0	0	-	1.690	1.100	2.090	-	-	0	-	0.00%
2020-08-14	0	1.690	1.490	-	-	-	0	0	-	1.690	1.490	-	-	-	0	-	0.00%
2020-08-13	0	1.690	1.500	1.690	-	-	8,000	12,800	1.6000	1.690	1.500	1.690	-	-	8,000	1.6000	-0.59%
2020-08-12	0	1.700	1.500	2.100	-	-	0	0	-	1.700	1.500	2.100	-	-	0	-	0.00%
2020-08-11	0	1.700	1.600	1.760	-	-	0	0	-	1.700	1.600	1.760	-	-	0	-	0.00%
2020-08-10	0	1.700	1.680	1.990	1.500	1.700	16,000	25,600	1.6000	1.700	1.680	1.990	1.500	1.700	16,000	1.6000	-5.56%
2020-08-07	0	1.800	1.730	2.180	-	-	0	0	-	1.800	1.730	2.180	-	-	0	-	0.00%
2020-08-06	0	1.800	1.800	2.180	1.800	2.000	96,000	178,960	1.8642	1.800	1.800	2.180	1.800	2.000	96,000	1.8642	-9.55%
2020-08-05	0	1.990	1.510	2.000	-	-	0	0	-	1.990	1.510	2.000	-	-	0	-	0.00%
2020-08-04	0	1.990	1.500	2.090	1.990	2.050	24,000	48,720	2.0300	1.990	1.500	2.090	1.990	2.050	24,000	2.0300	-3.40%
2020-08-03	0	2.060	2.060	2.090	2.000	2.060	24,000	48,960	2.0400	2.060	2.060	2.090	2.000	2.060	24,000	2.0400	-3.29%
2020-07-31	0	2.130	1.590	2.430	-	-	0	0	-	2.130	1.590	2.430	-	-	0	-	0.00%
2020-07-30	0	2.130	2.000	2.510	-	-	0	0	-	2.130	2.000	2.510	-	-	0	-	0.00%
2020-07-29	0	2.130	1.600	2.480	-	-	0	0	-	2.130	1.600	2.480	-	-	0	-	0.00%
2020-07-28	0	2.130	2.000	2.480	-	-	0	0	-	2.130	2.000	2.480	-	-	0	-	0.00%
2020-07-27	0	2.130	2.000	2.550	-	-	0	0	-	2.130	2.000	2.550	-	-	0	-	0.00%
2020-07-24	0	2.130	2.010	2.340	2.010	2.130	32,000	65,520	2.0475	2.130	2.010	2.340	2.010	2.130	32,000	2.0475	-3.18%
2020-07-23	0	2.200	2.000	2.400	2.200	2.200	16,000	35,200	2.2000	2.200	2.000	2.400	2.200	2.200	16,000	2.2000	0.00%
2020-07-22	0	2.200	2.000	2.300	2.200	2.200	8,000	17,600	2.2000	2.200	2.000	2.300	2.200	2.200	8,000	2.2000	-4.35%
2020-07-21	0	2.300	2.300	2.540	1.900	2.310	424,000	958,720	2.2611	2.300	2.300	2.540	1.900	2.310	424,000	2.2611	-8.73%
2020-07-20	0	2.520	2.100	2.500	-	-	0	0	-	2.520	2.100	2.500	-	-	0	-	0.00%
2020-07-17	0	2.520	2.520	2.700	2.510	2.950	416,000	1,068,480	2.5685	2.520	2.520	2.700	2.510	2.950	416,000	2.5685	-3.08%
2020-07-16	0	2.600	2.500	2.700	2.500	2.850	1,960,000	5,351,920	2.7306	2.600	2.500	2.700	2.500	2.850	1,960,000	2.7306	-8.13%
2020-07-15	0	2.830	2.600	2.830	2.490	2.850	1,472,000	4,022,960	2.7330	2.830	2.600	2.830	2.490	2.850	1,472,000	2.7330	-2.41%
2020-07-14	0	2.900	2.750	2.900	2.650	2.920	1,264,000	3,595,120	2.8442	2.900	2.750	2.900	2.650	2.920	1,264,000	2.8442	0.00%
2020-07-13	0	2.900	2.750	2.930	2.720	3.000	944,000	2,759,840	2.9236	2.900	2.750	2.930	2.720	3.000	944,000	2.9236	0.00%
2020-07-10	0	2.900	2.780	2.900	2.570	2.900	208,000	576,800	2.7731	2.900	2.780	2.900	2.570	2.900	208,000	2.7731	-1.36%
2020-07-09	0	2.940	2.400	2.940	2.320	2.950	240,000	641,040	2.6710	2.940	2.400	2.940	2.320	2.950	240,000	2.6710	2.80%
2020-07-08	0	2.860	2.280	2.860	2.190	2.860	272,000	662,880	2.4371	2.860	2.280	2.860	2.190	2.860	272,000	2.4371	6.32%
2020-07-07	0	2.690	1.980	2.700	2.040	2.690	376,000	858,800	2.2840	2.690	1.980	2.700	2.040	2.690	376,000	2.2840	15.95%
2020-07-06	0	2.320	2.320	2.400	2.320	2.320	200,000	464,000	2.3200	2.320	2.320	2.400	2.320	2.320	200,000	2.3200	-1.28%
2020-07-03	0	2.350	2.350	2.360	2.070	2.360	104,000	231,680	2.2277	2.350	2.350	2.360	2.070	2.360	104,000	2.2277	17.50%
2020-07-02	0	2.000	1.900	2.100	1.400	1.900	160,000	276,880	1.7305	2.000	1.900	2.100	1.400	1.900	160,000	1.7305	33.33%
2020-06-30	0	1.500	1.100	-	1.500	1.500	8,000	12,000	1.5000	1.500	1.100	-	1.500	1.500	8,000	1.5000	18.11%
2020-06-29	0	1.270	1.100	1.510	-	-	0	0	-	1.270	1.100	1.510	-	-	0	-	0.00%
2020-06-26	0	1.270	1.270	1.710	-	-	0	0	-	1.270	1.270	1.710	-	-	0	-	0.00%
2020-06-24	0	1.270	1.150	1.620	1.270	1.270	8,000	10,160	1.2700	1.270	1.150	1.620	1.270	1.270	8,000	1.2700	-3.05%
2020-06-23	0	1.310	1.290	1.690	1.300	1.380	216,000	289,200	1.3389	1.310	1.290	1.690	1.300	1.380	216,000	1.3389	-10.27%
2020-06-22	0	1.460	1.100	1.700	1.440	1.550	232,000	356,560	1.5369	1.460	1.100	1.700	1.440	1.550	232,000	1.5369	-8.75%
2020-06-19	0	1.600	1.500	1.850	1.580	1.620	280,000	448,560	1.6020	1.600	1.500	1.850	1.580	1.620	280,000	1.6020	-5.33%
2020-06-18	0	1.690	1.640	1.760	1.690	1.880	1,112,000	1,981,280	1.7817	1.690	1.640	1.760	1.690	1.880	1,112,000	1.7817	-4.52%
2020-06-17	0	1.770	1.720	1.790	1.580	1.800	936,000	1,611,600	1.7218	1.770	1.720	1.790	1.580	1.800	936,000	1.7218	14.94%
2020-06-16	0	1.540	1.540	1.610	1.300	1.600	984,000	1,444,000	1.4675	1.540	1.540	1.610	1.300	1.600	984,000	1.4675	18.46%
2020-06-15	0	1.300	1.300	2.000	1.010	1.310	808,000	1,012,880	1.2536	1.300	1.300	2.000	1.010	1.310	808,000	1.2536	-0.76%
2020-06-12	0	1.310	1.000	1.620	-	-	0	0	-	1.310	1.000	1.620	-	-	0	-	0.00%
2020-06-11	0	1.310	1.000	1.620	-	-	0	0	-	1.310	1.000	1.620	-	-	0	-	0.00%
2020-06-10	0	1.310	1.000	1.620	-	-	0	0	-	1.310	1.000	1.620	-	-	0	-	0.00%
2020-06-09	0	1.310	1.080	1.310	-	-	0	0	-	1.310	1.080	1.310	-	-	0	-	0.00%
2020-06-08	0	1.310	1.040	1.620	-	-	0	0	-	1.310	1.040	1.620	-	-	0	-	0.00%
2020-06-05	0	1.310	1.050	1.620	-	-	0	0	-	1.310	1.050	1.620	-	-	0	-	0.00%
2020-06-04	0	1.310	1.070	1.540	-	-	0	0	-	1.310	1.070	1.540	-	-	0	-	0.00%
2020-06-03	0	1.310	1.050	1.450	1.310	1.310	8,000	10,480	1.3100	1.310	1.050	1.450	1.310	1.310	8,000	1.3100	9.17%
2020-06-02	0	1.200	1.020	-	-	-	0	0	-	1.200	1.020	-	-	-	0	-	0.00%
2020-06-01	0	1.200	1.030	-	-	-	0	0	-	1.200	1.030	-	-	-	0	-	0.00%
2020-05-29	0	1.200	1.030	1.620	1.020	1.200	48,000	52,240	1.0883	1.200	1.030	1.620	1.020	1.200	48,000	1.0883	0.00%
2020-05-28	0	1.200	1.060	1.550	-	-	0	0	-	1.200	1.060	1.550	-	-	0	-	0.00%
2020-05-27	0	1.200	1.060	1.200	1.120	1.200	16,000	18,560	1.1600	1.200	1.060	1.200	1.120	1.200	16,000	1.1600	-6.25%
2020-05-26	0	1.280	1.000	1.280	-	-	0	0	-	1.280	1.000	1.280	-	-	0	-	-0.78%
2020-05-25	0	1.290	1.100	1.300	1.060	1.290	64,000	73,600	1.1500	1.290	1.100	1.300	1.060	1.290	64,000	1.1500	-0.77%
2020-05-22	0	1.300	1.230	1.360	1.290	1.400	104,000	141,600	1.3615	1.300	1.230	1.360	1.290	1.400	104,000	1.3615	-13.33%
2020-05-21	0	1.500	1.400	1.600	1.240	1.500	32,000	43,200	1.3500	1.500	1.400	1.600	1.240	1.500	32,000	1.3500	0.00%
2020-05-20	0	1.500	1.160	1.700	1.310	1.500	120,000	163,920	1.3660	1.500	1.160	1.700	1.310	1.500	120,000	1.3660	0.00%
2020-05-19	0	1.500	1.320	1.560	1.400	1.500	16,000	23,200	1.4500	1.500	1.320	1.560	1.400	1.500	16,000	1.4500	0.00%
2020-05-18	0	1.500	1.190	1.600	-	-	0	0	-	1.500	1.190	1.600	-	-	0	-	0.00%
2020-05-15	0	1.500	-	1.600	-	-	0	0	-	1.500	-	1.600	-	-	0	-	0.00%
2020-05-14	0	1.500	1.190	1.610	1.500	1.500	8,000	12,000	1.5000	1.500	1.190	1.610	1.500	1.500	8,000	1.5000	0.00%
2020-05-13	0	1.500	1.290	1.760	-	-	0	0	-	1.500	1.290	1.760	-	-	0	-	0.00%
2020-05-12	0	1.500	1.290	1.760	-	-	0	0	-	1.500	1.290	1.760	-	-	0	-	0.00%
2020-05-11	0	1.500	1.270	1.750	-	-	0	0	-	1.500	1.270	1.750	-	-	0	-	0.00%
2020-05-08	0	1.500	1.200	1.680	1.500	1.500	8,000	12,000	1.5000	1.500	1.200	1.680	1.500	1.500	8,000	1.5000	0.00%
2020-05-07	0	1.500	1.380	1.580	1.490	1.500	16,000	23,920	1.4950	1.500	1.380	1.580	1.490	1.500	16,000	1.4950	0.00%
2020-05-06	0	1.500	-	1.880	-	-	0	0	-	1.500	-	1.880	-	-	0	-	0.00%
2020-05-05	0	1.500	1.000	1.880	-	-	0	0	-	1.500	1.000	1.880	-	-	0	-	0.00%
2020-05-04	0	1.500	1.000	1.630	-	-	0	0	-	1.500	1.000	1.630	-	-	0	-	0.00%
2020-04-29	0	1.500	1.370	1.780	-	-	0	0	-	1.500	1.370	1.780	-	-	0	-	0.00%
2020-04-28	0	1.500	1.500	1.700	1.450	1.500	48,000	71,360	1.4867	1.500	1.500	1.700	1.450	1.500	48,000	1.4867	-5.66%
2020-04-27	0	1.590	1.300	1.590	-	-	0	0	-	1.590	1.300	1.590	-	-	0	-	-3.05%
2020-04-24	0	1.640	1.250	1.640	-	-	0	0	-	1.640	1.250	1.640	-	-	0	-	0.00%
2020-04-23	0	1.640	1.200	1.700	-	-	0	0	-	1.640	1.200	1.700	-	-	0	-	0.00%
2020-04-22	0	1.640	1.000	1.800	-	-	0	0	-	1.640	1.000	1.800	-	-	0	-	0.00%
2020-04-21	0	1.640	1.440	1.830	1.640	1.640	48,000	78,720	1.6400	1.640	1.440	1.830	1.640	1.640	48,000	1.6400	0.00%
2020-04-20	0	1.640	1.550	1.800	1.640	1.640	8,000	13,120	1.6400	1.640	1.550	1.800	1.640	1.640	8,000	1.6400	5.81%
2020-04-17	0	1.550	1.550	1.700	1.490	1.550	96,000	146,640	1.5275	1.550	1.550	1.700	1.490	1.550	96,000	1.5275	-18.42%
2020-04-16	0	1.900	1.530	1.900	1.900	1.900	8,000	15,200	1.9000	1.900	1.530	1.900	1.900	1.900	8,000	1.9000	0.00%
2020-04-15	0	1.900	1.650	1.900	1.900	1.900	24,000	45,600	1.9000	1.900	1.650	1.900	1.900	1.900	24,000	1.9000	5.56%
2020-04-14	0	1.800	1.620	1.990	1.700	1.800	16,000	28,000	1.7500	1.800	1.620	1.990	1.700	1.800	16,000	1.7500	5.88%
2020-04-09	0	1.700	1.360	1.900	-	-	0	0	-	1.700	1.360	1.900	-	-	0	-	0.00%
2020-04-08	0	1.700	1.400	1.990	1.700	1.700	16,000	27,200	1.7000	1.700	1.400	1.990	1.700	1.700	16,000	1.7000	0.00%
2020-04-07	0	1.700	1.500	-	-	-	0	0	-	1.700	1.500	-	-	-	0	-	0.00%
2020-04-06	0	1.700	1.500	1.880	1.700	1.700	16,000	27,200	1.7000	1.700	1.500	1.880	1.700	1.700	16,000	1.7000	0.00%
2020-04-03	0	1.700	1.540	1.700	-	-	0	0	-	1.700	1.540	1.700	-	-	0	-	0.00%
2020-04-02	0	1.700	1.630	1.940	1.550	1.700	48,000	76,080	1.5850	1.700	1.630	1.940	1.550	1.700	48,000	1.5850	-12.82%
2020-04-01	0	1.950	1.500	1.950	-	-	0	0	-	1.950	1.500	1.950	-	-	0	-	0.00%
2020-03-31	0	1.950	1.600	1.950	-	-	0	0	-	1.950	1.600	1.950	-	-	0	-	0.00%
2020-03-30	0	1.950	1.350	1.950	-	-	0	0	-	1.950	1.350	1.950	-	-	0	-	-1.02%
2020-03-27	0	1.970	1.480	1.980	1.970	1.970	8,000	15,760	1.9700	1.970	1.480	1.980	1.970	1.970	8,000	1.9700	7.65%
2020-03-26	0	1.830	1.480	1.970	1.460	1.850	64,000	103,040	1.6100	1.830	1.480	1.970	1.460	1.850	64,000	1.6100	-8.04%
2020-03-25	0	1.990	1.450	1.990	-	-	0	0	-	1.990	1.450	1.990	-	-	0	-	-0.50%
2020-03-24	0	2.000	1.440	2.100	1.280	2.000	64,000	112,960	1.7650	2.000	1.440	2.100	1.280	2.000	64,000	1.7650	6.38%
2020-03-23	0	1.880	1.300	1.880	-	-	0	0	-	1.880	1.300	1.880	-	-	0	-	-0.53%
2020-03-20	0	1.890	1.100	1.890	1.700	1.900	32,000	56,800	1.7750	1.890	1.100	1.890	1.700	1.900	32,000	1.7750	21.15%
2020-03-19	0	1.560	1.630	1.730	1.560	1.560	8,000	12,480	1.5600	1.560	1.630	1.730	1.560	1.560	8,000	1.5600	0.00%
2020-03-18	0	1.560	1.100	-	-	-	8,000	12,480	1.5600	1.560	1.100	-	-	-	8,000	1.5600	0.00%
2020-03-17	0	1.560	1.000	-	1.560	1.560	16,000	24,960	1.5600	1.560	1.000	-	1.560	1.560	16,000	1.5600	0.00%
2020-03-16	0	1.560	1.500	1.880	1.530	1.560	24,000	37,120	1.5467	1.560	1.500	1.880	1.530	1.560	24,000	1.5467	7.59%
2020-03-13	0	1.450	1.450	1.880	1.300	1.350	48,000	63,200	1.3167	1.450	1.450	1.880	1.300	1.350	48,000	1.3167	-26.40%
2020-03-12	0	1.970	1.200	1.970	-	-	0	0	-	1.970	1.200	1.970	-	-	0	-	0.00%
2020-03-11	0	1.970	1.450	2.000	-	-	8,000	11,600	1.4500	1.970	1.450	2.000	-	-	8,000	1.4500	0.00%
2020-03-10	0	1.970	1.400	1.980	1.110	2.010	120,000	207,760	1.7313	1.970	1.400	1.980	1.110	2.010	120,000	1.7313	5.91%
2020-03-09	0	1.860	1.220	1.980	-	-	0	0	-	1.860	1.220	1.980	-	-	0	-	0.00%
2020-03-06	0	1.860	1.820	2.000	1.850	1.950	80,000	148,880	1.8610	1.860	1.820	2.000	1.850	1.950	80,000	1.8610	-7.00%
2020-03-05	0	2.000	1.500	2.000	-	-	0	0	-	2.000	1.500	2.000	-	-	0	-	0.00%
2020-03-04	0	2.000	1.500	2.000	2.050	2.050	8,000	16,400	2.0500	2.000	1.500	2.000	2.050	2.050	8,000	2.0500	14.29%
2020-03-03	0	1.750	1.610	1.920	1.430	2.080	192,000	337,920	1.7600	1.750	1.610	1.920	1.430	2.080	192,000	1.7600	-12.50%
2020-03-02	0	2.000	2.000	2.180	1.990	2.290	112,000	232,400	2.0750	2.000	2.000	2.180	1.990	2.290	112,000	2.0750	-20.00%
2020-02-28	0	2.500	-	2.620	2.500	2.500	16,000	39,200	2.4500	2.500	-	2.620	2.500	2.500	16,000	2.4500	-7.41%
2020-02-27	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2020-02-26	0	2.700	-	2.700	2.700	2.700	72,000	194,400	2.7000	2.700	-	2.700	2.700	2.700	72,000	2.7000	0.00%
2020-02-25	0	2.700	1.990	2.700	2.800	2.800	8,000	22,400	2.8000	2.700	1.990	2.700	2.800	2.800	8,000	2.8000	0.75%
2020-02-24	0	2.680	2.310	2.700	-	-	0	0	-	2.680	2.310	2.700	-	-	0	-	0.00%
2020-02-21	0	2.680	2.530	2.900	2.520	3.000	48,000	135,200	2.8167	2.680	2.530	2.900	2.520	3.000	48,000	2.8167	-9.15%
2020-02-20	0	2.950	2.800	2.950	-	-	0	0	-	2.950	2.800	2.950	-	-	0	-	-1.67%
2020-02-19	0	3.000	2.750	3.000	-	-	0	0	-	3.000	2.750	3.000	-	-	0	-	0.00%
2020-02-18	0	3.000	2.800	-	3.000	3.000	32,000	96,000	3.0000	3.000	2.800	-	3.000	3.000	32,000	3.0000	0.00%
2020-02-17	0	3.000	2.820	-	2.800	3.000	88,000	262,400	2.9818	3.000	2.820	-	2.800	3.000	88,000	2.9818	-0.33%
2020-02-14	0	3.010	2.900	-	3.010	3.010	168,000	505,680	3.0100	3.010	2.900	-	3.010	3.010	168,000	3.0100	0.00%
2020-02-13	0	3.010	2.900	3.010	3.010	3.010	24,000	72,240	3.0100	3.010	2.900	3.010	3.010	3.010	24,000	3.0100	0.00%
2020-02-12	0	3.010	2.900	3.030	3.010	3.010	32,000	96,320	3.0100	3.010	2.900	3.030	3.010	3.010	32,000	3.0100	0.00%
2020-02-11	0	3.010	2.980	3.030	2.850	3.010	56,000	165,120	2.9486	3.010	2.980	3.030	2.850	3.010	56,000	2.9486	2.03%
2020-02-10	0	2.950	2.800	3.020	2.950	3.000	128,000	382,160	2.9856	2.950	2.800	3.020	2.950	3.000	128,000	2.9856	-1.99%
2020-02-07	0	3.010	2.860	3.010	2.860	2.900	40,000	116,240	2.9060	3.010	2.860	3.010	2.860	2.900	40,000	2.9060	5.24%
2020-02-06	0	2.860	2.860	3.030	2.850	3.030	136,000	405,520	2.9818	2.860	2.860	3.030	2.850	3.030	136,000	2.9818	-4.03%
2020-02-05	0	2.980	2.820	2.980	2.800	2.980	344,000	971,040	2.8228	2.980	2.820	2.980	2.800	2.980	344,000	2.8228	3.83%
2020-02-04	0	2.870	2.810	2.960	2.810	2.890	40,000	113,840	2.8460	2.870	2.810	2.960	2.810	2.890	40,000	2.8460	2.50%
2020-02-03	0	2.800	2.710	2.890	2.800	2.800	64,000	179,200	2.8000	2.800	2.710	2.890	2.800	2.800	64,000	2.8000	0.72%
2020-01-31	0	2.780	2.760	2.900	2.720	2.850	72,000	199,600	2.7722	2.780	2.760	2.900	2.720	2.850	72,000	2.7722	2.58%
2020-01-30	0	2.710	2.710	2.850	2.710	2.750	48,000	130,960	2.7283	2.710	2.710	2.850	2.710	2.750	48,000	2.7283	0.37%
2020-01-29	0	2.700	2.670	2.830	2.670	2.820	64,000	172,800	2.7000	2.700	2.670	2.830	2.670	2.820	64,000	2.7000	-5.59%
2020-01-24	0	2.860	2.850	2.980	2.850	2.860	48,000	136,960	2.8533	2.860	2.850	2.980	2.850	2.860	48,000	2.8533	-1.04%
2020-01-23	0	2.890	2.850	2.950	-	-	0	0	-	2.890	2.850	2.950	-	-	0	-	0.00%
2020-01-22	0	2.890	2.850	2.940	2.890	2.890	72,000	208,080	2.8900	2.890	2.850	2.940	2.890	2.890	72,000	2.8900	0.00%
2020-01-21	0	2.890	2.840	3.040	2.800	2.890	48,000	136,640	2.8467	2.890	2.840	3.040	2.800	2.890	48,000	2.8467	1.40%
2020-01-20	0	2.850	2.710	2.960	2.730	2.850	160,000	455,040	2.8440	2.850	2.710	2.960	2.730	2.850	160,000	2.8440	0.00%
2020-01-17	0	2.850	2.750	2.890	2.700	2.880	520,000	1,438,240	2.7658	2.850	2.750	2.890	2.700	2.880	520,000	2.7658	1.42%
2020-01-16	0	2.810	2.800	2.920	2.810	2.810	80,000	224,800	2.8100	2.810	2.800	2.920	2.810	2.810	80,000	2.8100	0.00%
2020-01-15	0	2.810	2.810	2.930	2.700	2.810	112,000	311,360	2.7800	2.810	2.810	2.930	2.700	2.810	112,000	2.7800	-2.43%
2020-01-14	0	2.880	2.880	2.930	2.850	2.960	240,000	691,360	2.8807	2.880	2.880	2.930	2.850	2.960	240,000	2.8807	1.41%
2020-01-13	0	2.840	2.840	2.850	2.310	2.840	1,528,000	3,773,760	2.4697	2.840	2.840	2.850	2.310	2.840	1,528,000	2.4697	22.41%
2020-01-10	0	2.320	2.310	2.560	2.310	2.350	1,808,000	4,196,800	2.3212	2.320	2.310	2.560	2.310	2.350	1,808,000	2.3212	-1.69%
2020-01-09	0	2.360	2.350	2.360	2.300	2.360	1,648,000	3,823,840	2.3203	2.360	2.350	2.360	2.300	2.360	1,648,000	2.3203	0.00%
2020-01-08	0	2.360	2.320	4.200	2.300	2.360	880,000	2,032,560	2.3097	2.360	2.320	4.200	2.300	2.360	880,000	2.3097	0.43%
2020-01-07	0	2.350	2.290	2.590	2.250	2.350	864,000	1,980,720	2.2925	2.350	2.290	2.590	2.250	2.350	864,000	2.2925	3.52%
2020-01-06	0	2.270	2.270	2.300	2.270	2.310	144,000	328,240	2.2794	2.270	2.270	2.300	2.270	2.310	144,000	2.2794	0.00%
2020-01-03	0	2.270	2.260	2.380	2.250	2.270	320,000	721,120	2.2535	2.270	2.260	2.380	2.250	2.270	320,000	2.2535	-0.87%
2020-01-02	0	2.290	2.290	2.380	2.280	2.290	64,000	146,000	2.2813	2.290	2.290	2.380	2.280	2.290	64,000	2.2813	0.44%
2019-12-31	0	2.280	2.280	2.450	2.260	2.280	56,000	126,880	2.2657	2.280	2.280	2.450	2.260	2.280	56,000	2.2657	0.88%
2019-12-30	0	2.260	2.250	2.370	2.250	2.310	456,000	1,040,560	2.2819	2.260	2.250	2.370	2.250	2.310	456,000	2.2819	-1.31%
2019-12-27	0	2.290	2.220	2.400	2.190	2.290	592,000	1,312,160	2.2165	2.290	2.220	2.400	2.190	2.290	592,000	2.2165	0.00%
2019-12-24	0	2.290	2.290	2.380	2.290	2.420	696,000	1,621,680	2.3300	2.290	2.290	2.380	2.290	2.420	696,000	2.3300	-8.03%
2019-12-23	0	2.490	2.490	2.540	2.490	2.600	1,144,000	2,922,880	2.5550	2.490	2.490	2.540	2.490	2.600	1,144,000	2.5550	-4.23%
2019-12-20	0	2.600	2.510	2.600	2.320	2.680	1,368,000	3,485,680	2.5480	2.600	2.510	2.600	2.320	2.680	1,368,000	2.5480	6.56%
2019-12-19	0	2.440	2.320	2.440	1.860	2.460	2,392,000	5,263,360	2.2004	2.440	2.320	2.440	1.860	2.460	2,392,000	2.2004	25.13%
2019-12-18	0	1.950	1.680	1.940	1.600	1.950	968,000	1,773,280	1.8319	1.950	1.680	1.940	1.600	1.950	968,000	1.8319	14.71%
2019-12-17	0	1.700	1.540	1.700	1.500	1.700	512,000	796,880	1.5564	1.700	1.540	1.700	1.500	1.700	512,000	1.5564	6.25%
2019-12-16	0	1.600	1.500	1.600	1.460	1.600	1,040,000	1,567,440	1.5072	1.600	1.500	1.600	1.460	1.600	1,040,000	1.5072	0.63%
2019-12-13	0	1.590	1.490	1.590	1.330	1.590	608,000	895,120	1.4722	1.590	1.490	1.590	1.330	1.590	608,000	1.4722	13.57%
2019-12-12	0	1.400	1.360	1.400	1.200	1.400	1,112,000	1,494,080	1.3436	1.400	1.360	1.400	1.200	1.400	1,112,000	1.3436	3.70%
2019-12-11	0	1.350	1.120	1.350	1.090	1.350	1,112,000	1,310,960	1.1789	1.350	1.120	1.350	1.090	1.350	1,112,000	1.1789	14.41%
2019-12-10	0	1.180	1.050	1.180	1.000	1.190	456,000	518,640	1.1374	1.180	1.050	1.180	1.000	1.190	456,000	1.1374	0.00%
2019-12-09	0	1.180	0.950	1.180	0.940	1.180	72,000	74,800	1.0389	1.180	0.950	1.180	0.940	1.180	72,000	1.0389	12.38%
2019-12-06	0	1.050	1.010	1.030	1.000	1.050	264,000	265,040	1.0039	1.050	1.010	1.030	1.000	1.050	264,000	1.0039	5.00%
2019-12-05	0	1.000	0.980	1.060	0.980	1.000	1,280,000	1,279,840	0.9999	1.000	0.980	1.060	0.980	1.000	1,280,000	0.9999	-4.76%
2019-12-04	0	1.050	1.010	1.050	0.960	1.600	1,328,000	1,469,840	1.1068	1.050	1.010	1.050	0.960	1.600	1,328,000	1.1068	1.94%
2019-12-03	0	1.030	0.970	1.030	0.950	1.080	400,000	399,040	0.9976	1.030	0.970	1.030	0.950	1.080	400,000	0.9976	10.75%
2019-12-02	0	0.930	0.930	0.940	0.850	0.930	96,000	87,680	0.9133	0.930	0.930	0.940	0.850	0.930	96,000	0.9133	2.20%
2019-11-29	0	0.910	0.910	0.960	0.860	0.910	296,000	264,160	0.8924	0.910	0.910	0.960	0.860	0.910	296,000	0.8924	-1.09%
2019-11-28	0	0.920	0.920	1.000	0.860	1.120	952,000	909,840	0.9557	0.920	0.920	1.000	0.860	1.120	952,000	0.9557	9.52%
2019-11-27	0	0.840	0.840	0.910	0.800	0.870	112,000	93,680	0.8364	0.840	0.840	0.910	0.800	0.870	112,000	0.8364	-3.45%
2019-11-26	0	0.870	0.830	0.890	0.750	0.870	280,000	228,000	0.8143	0.870	0.830	0.890	0.750	0.870	280,000	0.8143	3.57%
2019-11-25	0	0.840	0.830	0.870	0.750	0.850	560,000	465,280	0.8309	0.840	0.830	0.870	0.750	0.850	560,000	0.8309	2.44%
2019-11-22	0	0.820	0.820	0.880	0.810	0.850	824,000	682,640	0.8284	0.820	0.820	0.880	0.810	0.850	824,000	0.8284	-3.53%
2019-11-21	0	0.850	0.830	0.900	0.800	0.880	1,040,000	877,360	0.8436	0.850	0.830	0.900	0.800	0.880	1,040,000	0.8436	-3.41%
2019-11-20	0	0.880	0.860	0.880	0.870	0.880	72,000	63,120	0.8767	0.880	0.860	0.880	0.870	0.880	72,000	0.8767	1.15%
2019-11-19	0	0.870	0.870	0.920	0.850	0.920	496,000	446,400	0.9000	0.870	0.870	0.920	0.850	0.920	496,000	0.9000	2.35%
2019-11-18	0	0.850	0.850	0.910	0.830	0.930	688,000	585,280	0.8507	0.850	0.850	0.910	0.830	0.930	688,000	0.8507	-6.59%
2019-11-15	0	0.910	0.850	0.910	0.920	1.000	40,000	38,640	0.9660	0.910	0.850	0.910	0.920	1.000	40,000	0.9660	4.60%
2019-11-14	0	0.870	0.860	0.910	0.870	0.900	232,000	204,320	0.8807	0.870	0.860	0.910	0.870	0.900	232,000	0.8807	1.16%
2019-11-13	0	0.860	0.860	0.880	0.850	0.890	384,000	334,480	0.8710	0.860	0.860	0.880	0.850	0.890	384,000	0.8710	-1.15%
2019-11-12	0	0.870	0.870	0.920	0.830	0.920	448,000	386,160	0.8620	0.870	0.870	0.920	0.830	0.920	448,000	0.8620	-3.33%
2019-11-11	0	0.900	0.900	0.930	0.900	0.960	376,000	347,360	0.9238	0.900	0.900	0.930	0.900	0.960	376,000	0.9238	-1.10%
2019-11-08	0	0.910	0.910	0.940	0.890	0.960	424,000	388,320	0.9158	0.910	0.910	0.940	0.890	0.960	424,000	0.9158	-5.21%
2019-11-07	0	0.960	0.960	1.020	0.890	1.050	560,000	533,680	0.9530	0.960	0.960	1.020	0.890	1.050	560,000	0.9530	1.05%
2019-11-06	0	0.950	0.950	0.970	0.870	1.150	2,064,000	2,077,200	1.0064	0.950	0.950	0.970	0.870	1.150	2,064,000	1.0064	-10.38%
2019-11-05	0	1.060	1.030	1.070	0.960	1.900	7,280,000	7,993,120	1.0980	1.060	1.030	1.070	0.960	1.900	7,280,000	1.0980	-47.00%
2019-11-04	0	2.000	1.950	2.000	1.850	2.000	1,048,000	1,995,440	1.9040	2.000	1.950	2.000	1.850	2.000	1,048,000	1.9040	7.53%
2019-11-01	0	1.860	1.800	1.870	1.780	1.950	456,000	846,160	1.8556	1.860	1.800	1.870	1.780	1.950	456,000	1.8556	-1.59%
2019-10-31	0	1.890	1.880	1.890	1.680	2.000	848,000	1,558,000	1.8373	1.890	1.880	1.890	1.680	2.000	848,000	1.8373	13.17%
2019-10-30	0	1.670	1.630	1.670	1.330	2.870	3,440,000	6,183,840	1.7976	1.670	1.630	1.670	1.330	2.870	3,440,000	1.7976	-34.77%
2019-10-29	0	2.560	2.560	2.570	1.450	3.400	4,040,000	9,648,720	2.3883	2.560	2.560	2.570	1.450	3.400	4,040,000	2.3883	76.55%
2019-10-28	0	1.450	1.440	1.500	0.800	1.700	7,192,000	8,277,120	1.1509	1.450	1.440	1.500	0.800	1.700	7,192,000	1.1509	81.25%
2019-10-25	0	0.800	0.650	-	0.800	0.800	376,000	300,800	0.8000	0.800	0.650	-	0.800	0.800	376,000	0.8000	0.00%
2019-10-24	0	0.800	0.670	0.800	0.790	0.800	184,000	146,960	0.7987	0.800	0.670	0.800	0.790	0.800	184,000	0.7987	-10.11%
2019-10-23	0	0.890	0.810	0.890	0.900	1.000	16,000	15,200	0.9500	0.890	0.810	0.890	0.900	1.000	16,000	0.9500	-11.00%
2019-10-22	0	1.000	0.990	1.000	0.990	1.240	648,000	673,680	1.0396	1.000	0.990	1.000	0.990	1.240	648,000	1.0396	-19.35%
2019-10-21	0	1.240	1.240	1.550	1.150	1.600	40,000	58,000	1.4500	1.240	1.240	1.550	1.150	1.600	40,000	1.4500	-22.50%
2019-10-18	0	1.600	1.300	1.700	1.600	1.820	80,000	140,000	1.7500	1.600	1.300	1.700	1.600	1.820	80,000	1.7500	-11.11%
2019-10-17	0	1.800	1.700	3.000	1.700	1.900	56,000	100,960	1.8029	1.800	1.700	3.000	1.700	1.900	56,000	1.8029	-5.26%
2019-10-16	0	1.900	1.800	2.300	1.900	2.100	32,000	63,200	1.9750	1.900	1.800	2.300	1.900	2.100	32,000	1.9750	-9.52%
2019-10-15	0	2.100	1.800	2.300	2.100	2.300	88,000	188,400	2.1409	2.100	1.800	2.300	2.100	2.300	88,000	2.1409	-8.70%
2019-10-14	0	2.300	1.810	2.400	2.300	2.500	24,000	57,600	2.4000	2.300	1.810	2.400	2.300	2.500	24,000	2.4000	-8.00%
2019-10-11	0	2.500	-	2.500	2.500	2.600	16,000	40,800	2.5500	2.500	-	2.500	2.500	2.600	16,000	2.5500	-3.85%
2019-10-10	0	2.600	2.060	3.000	2.600	3.000	1,400,000	4,179,200	2.9851	2.600	2.060	3.000	2.600	3.000	1,400,000	2.9851	-3.70%
2019-10-09	0	2.700	2.090	2.700	2.600	2.700	16,000	42,400	2.6500	2.700	2.090	2.700	2.600	2.700	16,000	2.6500	3.85%
2019-10-08	0	2.600	2.050	3.000	2.500	2.600	16,000	40,800	2.5500	2.600	2.050	3.000	2.500	2.600	16,000	2.5500	4.00%
2019-10-04	0	2.500	2.110	3.100	2.500	2.600	16,000	40,800	2.5500	2.500	2.110	3.100	2.500	2.600	16,000	2.5500	-3.85%
2019-10-03	0	2.600	2.130	3.100	2.600	2.700	32,000	84,000	2.6250	2.600	2.130	3.100	2.600	2.700	32,000	2.6250	-7.14%
2019-10-02	0	2.800	2.210	2.900	2.800	3.000	24,000	69,600	2.9000	2.800	2.210	2.900	2.800	3.000	24,000	2.9000	-6.67%
2019-09-30	0	3.000	2.210	3.000	3.000	3.100	16,000	48,800	3.0500	3.000	2.210	3.000	3.000	3.100	16,000	3.0500	-3.23%
2019-09-27	0	3.100	2.070	3.200	3.000	3.100	48,000	148,000	3.0833	3.100	2.070	3.200	3.000	3.100	48,000	3.0833	3.33%
2019-09-26	0	3.000	2.070	3.000	2.900	3.000	24,000	70,400	2.9333	3.000	2.070	3.000	2.900	3.000	24,000	2.9333	3.45%
2019-09-25	0	2.900	2.060	3.200	2.800	2.900	24,000	68,800	2.8667	2.900	2.060	3.200	2.800	2.900	24,000	2.8667	3.57%
2019-09-24	0	2.800	2.170	3.200	2.800	2.900	56,000	160,000	2.8571	2.800	2.170	3.200	2.800	2.900	56,000	2.8571	0.00%
2019-09-23	0	2.800	2.020	3.200	2.700	2.800	24,000	65,600	2.7333	2.800	2.020	3.200	2.700	2.800	24,000	2.7333	3.70%
2019-09-20	0	2.700	2.050	2.900	2.400	2.700	56,000	142,400	2.5429	2.700	2.050	2.900	2.400	2.700	56,000	2.5429	12.50%
2019-09-19	0	2.400	2.000	2.700	2.300	2.400	16,000	37,600	2.3500	2.400	2.000	2.700	2.300	2.400	16,000	2.3500	4.35%
2019-09-18	0	2.300	2.060	2.400	2.200	2.300	32,000	71,200	2.2250	2.300	2.060	2.400	2.200	2.300	32,000	2.2250	4.55%
2019-09-17	0	2.200	2.010	2.900	2.000	2.200	32,000	66,400	2.0750	2.200	2.010	2.900	2.000	2.200	32,000	2.0750	4.76%
2019-09-16	0	2.100	2.000	2.900	2.100	2.200	40,000	84,800	2.1200	2.100	2.000	2.900	2.100	2.200	40,000	2.1200	-4.55%
2019-09-13	0	2.200	2.000	2.500	2.200	2.300	16,000	36,000	2.2500	2.200	2.000	2.500	2.200	2.300	16,000	2.2500	-4.35%
2019-09-12	0	2.300	2.000	2.300	2.300	2.300	8,000	18,400	2.3000	2.300	2.000	2.300	2.300	2.300	8,000	2.3000	-6.12%
2019-09-11	0	2.450	2.000	2.450	2.100	2.700	104,000	239,200	2.3000	2.450	2.000	2.450	2.100	2.700	104,000	2.3000	6.52%
2019-09-10	0	2.300	2.300	2.700	2.280	2.700	32,000	76,480	2.3900	2.300	2.300	2.700	2.280	2.700	32,000	2.3900	-17.27%
2019-09-09	0	2.780	2.780	2.880	2.500	3.040	56,000	155,680	2.7800	2.780	2.780	2.880	2.500	3.040	56,000	2.7800	-0.71%
2019-09-06	0	2.800	2.610	2.800	2.800	2.800	1,000,000	2,800,000	2.8000	2.800	2.610	2.800	2.800	2.800	1,000,000	2.8000	-5.08%
2019-09-05	0	2.950	2.660	2.950	2.950	2.950	8,000	23,600	2.9500	2.950	2.660	2.950	2.950	2.950	8,000	2.9500	-3.28%
2019-09-04	0	3.050	2.700	3.050	2.650	3.100	88,000	256,640	2.9164	3.050	2.700	3.050	2.650	3.100	88,000	2.9164	-2.24%
2019-09-03	0	3.120	2.130	3.120	3.150	3.150	80,000	252,000	3.1500	3.120	2.130	3.120	3.150	3.150	80,000	3.1500	0.00%
2019-09-02	0	3.120	2.740	3.120	3.200	3.200	8,000	25,600	3.2000	3.120	2.740	3.120	3.200	3.200	8,000	3.2000	0.65%
2019-08-30	0	3.100	2.810	3.100	2.610	3.390	112,000	339,600	3.0321	3.100	2.810	3.100	2.610	3.390	112,000	3.0321	-0.32%
2019-08-29	0	3.110	2.640	3.110	3.200	3.200	32,000	102,400	3.2000	3.110	2.640	3.110	3.200	3.200	32,000	3.2000	2.64%
2019-08-28	0	3.030	2.740	3.030	3.020	3.380	48,000	148,080	3.0850	3.030	2.740	3.030	3.020	3.380	48,000	3.0850	0.66%
2019-08-27	0	3.010	2.960	3.010	2.900	3.400	208,000	668,400	3.2135	3.010	2.960	3.010	2.900	3.400	208,000	3.2135	0.33%
2019-08-26	0	3.000	2.830	3.120	3.000	3.750	208,000	647,120	3.1112	3.000	2.830	3.120	3.000	3.750	208,000	3.1112	-15.01%
2019-08-23	0	3.530	3.220	3.500	3.020	3.780	288,000	978,560	3.3978	3.530	3.220	3.500	3.020	3.780	288,000	3.3978	5.69%
2019-08-22	0	3.340	3.030	3.340	3.100	4.000	480,000	1,709,440	3.5613	3.340	3.030	3.340	3.100	4.000	480,000	3.5613	-12.11%
2019-08-21	0	3.800	3.130	3.800	3.790	3.900	208,000	791,120	3.8035	3.800	3.130	3.800	3.790	3.900	208,000	3.8035	2.15%
2019-08-20	0	3.720	3.060	3.720	3.900	3.900	8,000	31,200	3.9000	3.720	3.060	3.720	3.900	3.900	8,000	3.9000	1.09%
2019-08-19	0	3.680	3.030	3.680	3.010	3.700	1,560,000	5,079,520	3.2561	3.680	3.030	3.680	3.010	3.700	1,560,000	3.2561	8.55%
2019-08-16	0	3.390	3.020	3.390	3.020	3.700	184,000	591,840	3.2165	3.390	3.020	3.390	3.020	3.700	184,000	3.2165	-2.31%
2019-08-15	0	3.470	3.400	3.480	3.010	3.800	40,000	139,040	3.4760	3.470	3.400	3.480	3.010	3.800	40,000	3.4760	-1.70%
2019-08-14	0	3.530	3.480	3.630	3.380	4.200	64,000	235,120	3.6738	3.530	3.480	3.630	3.380	4.200	64,000	3.6738	0.86%
2019-08-13	0	3.500	3.410	3.700	3.030	4.750	224,000	880,080	3.9289	3.500	3.410	3.700	3.030	4.750	224,000	3.9289	-23.75%
2019-08-12	0	4.590	3.800	4.600	3.510	4.800	160,000	679,840	4.2490	4.590	3.800	4.600	3.510	4.800	160,000	4.2490	4.32%
2019-08-09	0	4.400	3.400	4.400	4.300	4.500	32,000	139,200	4.3500	4.400	3.400	4.400	4.300	4.500	32,000	4.3500	4.76%
2019-08-08	0	4.200	3.520	4.200	-	-	0	0	-	4.200	3.520	4.200	-	-	0	-	-1.18%
2019-08-07	0	4.250	3.520	4.800	-	-	0	0	-	4.250	3.520	4.800	-	-	0	-	0.00%
2019-08-06	0	4.250	3.200	4.250	3.330	4.400	104,000	420,640	4.0446	4.250	3.200	4.250	3.330	4.400	104,000	4.0446	-0.93%
2019-08-05	0	4.290	3.420	4.300	3.270	4.490	104,000	414,560	3.9862	4.290	3.420	4.300	3.270	4.490	104,000	3.9862	2.14%
2019-08-02	0	4.200	3.320	4.240	3.410	4.500	56,000	235,120	4.1986	4.200	3.320	4.240	3.410	4.500	56,000	4.1986	0.00%
2019-08-01	0	4.200	3.020	4.200	3.900	4.200	24,000	97,200	4.0500	4.200	3.020	4.200	3.900	4.200	24,000	4.0500	7.69%
2019-07-31	0	3.900	3.020	3.900	3.880	4.000	16,000	63,040	3.9400	3.900	3.020	3.900	3.880	4.000	16,000	3.9400	2.90%
2019-07-30	0	3.790	3.030	3.880	-	-	0	0	-	3.790	3.030	3.880	-	-	0	-	0.00%
2019-07-29	0	3.790	3.010	3.790	3.800	3.800	8,000	30,400	3.8000	3.790	3.010	3.790	3.800	3.800	8,000	3.8000	11.47%
2019-07-26	0	3.400	3.000	3.400	-	-	8,000	27,120	3.3900	3.400	3.000	3.400	-	-	8,000	3.3900	-6.59%
2019-07-25	0	3.640	3.200	3.640	3.050	3.800	16,000	54,800	3.4250	3.640	3.200	3.640	3.050	3.800	16,000	3.4250	-3.45%
2019-07-24	0	3.770	3.010	3.770	4.050	4.050	8,000	32,400	4.0500	3.770	3.010	3.770	4.050	4.050	8,000	4.0500	8.33%
2019-07-23	0	3.480	3.150	3.480	3.500	4.000	16,000	60,000	3.7500	3.480	3.150	3.480	3.500	4.000	16,000	3.7500	2.35%
2019-07-22	0	3.400	3.340	3.400	3.400	4.400	24,000	90,400	3.7667	3.400	3.340	3.400	3.400	4.400	24,000	3.7667	-2.86%
2019-07-19	0	3.500	3.350	3.500	3.200	3.990	104,000	365,040	3.5100	3.500	3.350	3.500	3.200	3.990	104,000	3.5100	-15.87%
2019-07-18	0	4.160	3.700	4.160	3.800	4.500	32,000	129,280	4.0400	4.160	3.700	4.160	3.800	4.500	32,000	4.0400	-0.95%
2019-07-17	0	4.200	3.810	4.370	3.620	4.690	24,000	100,080	4.1700	4.200	3.810	4.370	3.620	4.690	24,000	4.1700	-4.55%
2019-07-16	0	4.400	3.560	4.430	3.500	5.370	168,000	656,240	3.9062	4.400	3.560	4.430	3.500	5.370	168,000	3.9062	7.32%
2019-07-15	0	4.100	3.510	4.100	3.940	4.680	72,000	301,600	4.1889	4.100	3.510	4.100	3.940	4.680	72,000	4.1889	-13.50%
2019-07-12	0	4.740	4.100	4.740	4.010	5.500	80,000	361,200	4.5150	4.740	4.100	4.740	4.010	5.500	80,000	4.5150	0.42%
2019-07-11	0	4.720	4.040	4.720	-	-	0	0	-	4.720	4.040	4.720	-	-	0	-	-0.42%
2019-07-10	0	4.740	4.000	4.750	-	-	0	0	-	4.740	4.000	4.750	-	-	0	-	-1.25%
2019-07-09	0	4.800	4.000	4.800	-	-	0	0	-	4.800	4.000	4.800	-	-	0	-	-3.81%
2019-07-08	0	4.990	4.040	4.990	4.500	5.300	200,000	1,005,520	5.0276	4.990	4.040	4.990	4.500	5.300	200,000	5.0276	-5.67%
2019-07-05	0	5.290	4.500	5.290	4.510	5.300	48,000	232,000	4.8333	5.290	4.500	5.290	4.510	5.300	48,000	4.8333	-1.49%
2019-07-04	0	5.370	4.500	5.370	-	-	0	0	-	5.370	4.500	5.370	-	-	0	-	-0.19%
2019-07-03	0	5.380	4.500	5.380	-	-	0	0	-	5.380	4.500	5.380	-	-	0	-	-1.10%
2019-07-02	0	5.440	4.800	5.700	-	-	0	0	-	5.440	4.800	5.700	-	-	0	-	0.00%
2019-06-28	0	5.440	4.800	5.440	-	-	0	0	-	5.440	4.800	5.440	-	-	0	-	0.00%
2019-06-27	0	5.440	4.810	5.800	-	-	0	0	-	5.440	4.810	5.800	-	-	0	-	0.00%
2019-06-26	0	5.440	4.980	5.580	5.000	5.590	48,000	257,520	5.3650	5.440	4.980	5.580	5.000	5.590	48,000	5.3650	-2.86%
2019-06-25	0	5.600	4.510	5.690	5.100	5.600	16,000	85,600	5.3500	5.600	4.510	5.690	5.100	5.600	16,000	5.3500	1.82%
2019-06-24	0	5.500	5.100	5.600	-	-	0	0	-	5.500	5.100	5.600	-	-	0	-	0.00%
2019-06-21	0	5.500	5.000	5.500	5.560	5.570	24,000	133,600	5.5667	5.500	5.000	5.500	5.560	5.570	24,000	5.5667	-3.00%
2019-06-20	0	5.670	4.540	5.670	5.260	5.790	104,000	568,160	5.4631	5.670	4.540	5.670	5.260	5.790	104,000	5.4631	-2.24%
2019-06-19	0	5.800	5.430	5.800	5.270	5.990	80,000	445,280	5.5660	5.800	5.430	5.800	5.270	5.990	80,000	5.5660	1.93%
2019-06-18	0	5.690	5.280	5.690	5.280	5.700	24,000	130,240	5.4267	5.690	5.280	5.690	5.280	5.700	24,000	5.4267	-0.18%
2019-06-17	0	5.700	5.270	5.800	-	-	0	0	-	5.700	5.270	5.800	-	-	0	-	0.00%
2019-06-14	0	5.700	5.400	5.900	5.250	5.700	24,000	129,680	5.4033	5.700	5.400	5.900	5.250	5.700	24,000	5.4033	1.24%
2019-06-13	0	5.630	5.630	5.990	5.520	6.280	72,000	417,600	5.8000	5.630	5.630	5.990	5.520	6.280	72,000	5.8000	-10.49%
2019-06-12	0	6.290	5.160	6.290	6.300	6.500	48,000	304,000	6.3333	6.290	5.160	6.290	6.300	6.500	48,000	6.3333	-0.16%
2019-06-11	0	6.300	5.290	6.400	6.260	6.600	72,000	464,000	6.4444	6.300	5.290	6.400	6.260	6.600	72,000	6.4444	1.94%
2019-06-10	0	6.180	5.300	6.180	6.150	6.700	168,000	1,076,400	6.4071	6.180	5.300	6.180	6.150	6.700	168,000	6.4071	1.98%
2019-06-06	0	6.060	5.100	6.070	5.040	6.100	112,000	631,760	5.6407	6.060	5.100	6.070	5.040	6.100	112,000	5.6407	12.43%
2019-06-05	0	5.390	5.390	5.400	5.390	5.400	32,000	172,720	5.3975	5.390	5.390	5.400	5.390	5.400	32,000	5.3975	-10.17%
2019-06-04	0	6.000	5.180	6.000	6.200	6.200	8,000	49,600	6.2000	6.000	5.180	6.000	6.200	6.200	8,000	6.2000	-1.64%
2019-06-03	0	6.100	5.150	6.190	-	-	0	0	-	6.100	5.150	6.190	-	-	0	-	0.00%
2019-05-31	0	6.100	5.140	6.100	-	-	0	0	-	6.100	5.140	6.100	-	-	0	-	-2.87%
2019-05-30	0	6.280	4.730	6.280	6.400	6.480	16,000	103,040	6.4400	6.280	4.730	6.280	6.400	6.480	16,000	6.4400	-0.32%
2019-05-29	0	6.300	5.800	6.300	6.300	6.990	48,000	318,480	6.6350	6.300	5.800	6.300	6.300	6.990	48,000	6.6350	0.00%
2019-05-28	0	6.300	5.540	6.300	5.690	6.930	64,000	401,040	6.2663	6.300	5.540	6.300	5.690	6.930	64,000	6.2663	13.92%
2019-05-27	0	5.530	5.510	6.490	5.530	7.480	112,000	680,640	6.0771	5.530	5.510	6.490	5.530	7.480	112,000	6.0771	-21.00%
2019-05-24	0	7.000	5.680	7.000	6.700	7.560	56,000	401,440	7.1686	7.000	5.680	7.000	6.700	7.560	56,000	7.1686	4.48%
2019-05-23	0	6.700	5.580	6.790	6.300	7.300	96,000	644,000	6.7083	6.700	5.580	6.790	6.300	7.300	96,000	6.7083	9.84%
2019-05-22	0	6.100	5.510	6.100	-	-	0	0	-	6.100	5.510	6.100	-	-	0	-	0.00%
2019-05-21	0	6.100	5.210	6.100	6.290	7.000	64,000	418,720	6.5425	6.100	5.210	6.100	6.290	7.000	64,000	6.5425	17.31%
2019-05-20	0	5.200	5.010	5.520	5.000	5.550	216,000	1,125,840	5.2122	5.200	5.010	5.520	5.000	5.550	216,000	5.2122	-30.67%
2019-05-17	0	7.500	6.080	7.500	7.400	8.300	72,000	564,560	7.8411	7.500	6.080	7.500	7.400	8.300	72,000	7.8411	1.35%
2019-05-16	0	7.400	5.900	7.400	7.000	7.550	32,000	229,440	7.1700	7.400	5.900	7.400	7.000	7.550	32,000	7.1700	0.27%
2019-05-15	0	7.380	5.590	7.390	5.520	7.380	128,000	823,200	6.4313	7.380	5.590	7.390	5.520	7.380	128,000	6.4313	-0.14%
2019-05-14	0	7.390	5.640	7.390	6.220	7.460	96,000	669,280	6.9717	7.390	5.640	7.390	6.220	7.460	96,000	6.9717	18.81%
2019-05-10	0	6.220	5.560	6.220	5.190	6.300	320,000	1,860,640	5.8145	6.220	5.560	6.220	5.190	6.300	320,000	5.8145	19.85%
2019-05-09	0	5.190	5.000	5.200	4.010	5.200	160,000	764,720	4.7795	5.190	5.000	5.200	4.010	5.200	160,000	4.7795	3.80%
2019-05-08	0	5.000	4.210	5.590	5.000	7.150	192,000	1,102,000	5.7396	5.000	4.210	5.590	5.000	7.150	192,000	5.7396	-28.47%
2019-05-07	0	6.990	5.320	6.990	5.000	7.130	32,000	208,880	6.5275	6.990	5.320	6.990	5.000	7.130	32,000	6.5275	-7.91%
2019-05-06	0	7.590	4.570	7.590	-	-	0	0	-	7.590	4.570	7.590	-	-	0	-	-1.04%
2019-05-03	0	7.670	6.000	7.670	-	-	0	0	-	7.670	6.000	7.670	-	-	0	-	-0.13%
2019-05-02	0	7.680	6.000	7.680	-	-	0	0	-	7.680	6.000	7.680	-	-	0	-	-0.13%
2019-04-30	0	7.690	5.200	7.690	-	-	0	0	-	7.690	5.200	7.690	-	-	0	-	-1.28%
2019-04-29	0	7.790	6.020	7.790	6.010	7.880	88,000	572,960	6.5109	7.790	6.020	7.790	6.010	7.880	88,000	6.5109	-1.39%
2019-04-26	0	7.900	6.040	7.900	6.800	8.400	232,000	1,832,080	7.8969	7.900	6.040	7.900	6.800	8.400	232,000	7.8969	-0.88%
2019-04-25	0	7.970	4.950	7.970	7.980	8.310	480,000	3,871,200	8.0650	7.970	4.950	7.970	7.980	8.310	480,000	8.0650	-0.25%
2019-04-24	0	7.990	7.000	7.990	8.200	8.450	144,000	1,214,080	8.4311	7.990	7.000	7.990	8.200	8.450	144,000	8.4311	-0.75%
2019-04-23	0	8.050	6.500	8.050	7.730	8.280	400,000	3,285,120	8.2128	8.050	6.500	8.050	7.730	8.280	400,000	8.2128	6.20%
2019-04-18	0	7.580	7.000	7.590	7.200	7.600	56,000	414,080	7.3943	7.580	7.000	7.590	7.200	7.600	56,000	7.3943	6.46%
2019-04-17	0	7.120	7.010	7.120	7.120	8.480	168,000	1,383,040	8.2324	7.120	7.010	7.120	7.120	8.480	168,000	8.2324	-12.96%
2019-04-16	0	8.180	6.110	8.240	7.700	8.720	152,000	1,271,360	8.3642	8.180	6.110	8.240	7.700	8.720	152,000	8.3642	-1.33%
2019-04-15	0	8.290	7.700	8.290	8.200	8.780	104,000	900,160	8.6554	8.290	7.700	8.290	8.200	8.780	104,000	8.6554	2.85%
2019-04-12	0	8.060	7.700	8.060	8.160	8.780	168,000	1,449,440	8.6276	8.060	7.700	8.060	8.160	8.780	168,000	8.6276	0.75%
2019-04-11	0	8.000	7.700	8.040	8.000	8.050	664,000	5,312,400	8.0006	8.000	7.700	8.040	8.000	8.050	664,000	8.0006	-0.62%
2019-04-10	0	8.050	7.600	8.050	7.880	8.050	728,000	5,826,000	8.0027	8.050	7.600	8.050	7.880	8.050	728,000	8.0027	0.12%
2019-04-09	0	8.040	7.500	8.040	8.190	8.190	72,000	589,680	8.1900	8.040	7.500	8.040	8.190	8.190	72,000	8.1900	-2.55%
2019-04-08	0	8.250	7.500	8.270	8.250	8.450	80,000	661,600	8.2700	8.250	7.500	8.270	8.250	8.450	80,000	8.2700	-2.37%
2019-04-04	0	8.450	7.200	8.460	8.160	8.920	688,000	5,822,480	8.4629	8.450	7.200	8.460	8.160	8.920	688,000	8.4629	5.62%
2019-04-03	0	8.000	7.200	8.150	7.860	8.900	1,336,000	10,713,280	8.0189	8.000	7.200	8.150	7.860	8.900	1,336,000	8.0189	3.90%
2019-04-02	0	7.700	7.000	7.700	7.700	8.480	992,000	8,069,440	8.1345	7.700	7.000	7.700	7.700	8.480	992,000	8.1345	-6.10%
2019-04-01	0	8.200	7.310	8.200	8.200	8.760	688,000	5,923,120	8.6092	8.200	7.310	8.200	8.200	8.760	688,000	8.6092	-4.65%
2019-03-29	0	8.600	7.500	8.600	8.400	8.870	1,216,000	10,219,440	8.4041	8.600	7.500	8.600	8.400	8.870	1,216,000	8.4041	2.38%
2019-03-28	0	8.400	7.510	8.400	8.420	8.420	8,000	67,360	8.4200	8.400	7.510	8.400	8.420	8.420	8,000	8.4200	-0.47%
2019-03-27	0	8.440	7.510	8.450	8.440	8.860	24,000	206,000	8.5833	8.440	7.510	8.450	8.440	8.860	24,000	8.5833	-2.76%
2019-03-26	0	8.680	7.510	8.690	8.680	8.680	16,000	138,880	8.6800	8.680	7.510	8.690	8.680	8.680	16,000	8.6800	-0.23%
2019-03-25	0	8.700	7.510	8.700	8.560	8.880	24,000	209,200	8.7167	8.700	7.510	8.700	8.560	8.880	24,000	8.7167	2.59%
2019-03-22	0	8.480	7.010	8.490	8.480	8.560	16,000	136,320	8.5200	8.480	7.010	8.490	8.480	8.560	16,000	8.5200	-0.12%
2019-03-21	0	8.490	7.010	8.500	8.490	8.790	16,000	138,240	8.6400	8.490	7.010	8.500	8.490	8.790	16,000	8.6400	-0.70%
2019-03-20	0	8.550	7.030	8.550	8.320	9.100	88,000	760,000	8.6364	8.550	7.030	8.550	8.320	9.100	88,000	8.6364	0.47%
2019-03-19	0	8.510	7.100	8.510	8.200	8.880	104,000	871,600	8.3808	8.510	7.100	8.510	8.200	8.880	104,000	8.3808	2.78%
2019-03-18	0	8.280	7.010	8.300	8.280	8.500	16,000	134,240	8.3900	8.280	7.010	8.300	8.280	8.500	16,000	8.3900	-1.19%
2019-03-15	0	8.380	7.010	8.400	8.380	8.640	16,000	136,160	8.5100	8.380	7.010	8.400	8.380	8.640	16,000	8.5100	-3.01%
2019-03-14	0	8.640	7.000	8.640	8.650	8.650	24,000	207,600	8.6500	8.640	7.000	8.640	8.650	8.650	24,000	8.6500	-0.12%
2019-03-13	0	8.650	7.000	8.650	8.300	8.800	88,000	745,440	8.4709	8.650	7.000	8.650	8.300	8.800	88,000	8.4709	2.00%
2019-03-12	0	8.480	7.000	8.480	8.650	8.650	8,000	69,200	8.6500	8.480	7.000	8.480	8.650	8.650	8,000	8.6500	-1.97%
2019-03-11	0	8.650	7.010	8.650	8.680	8.690	16,000	138,960	8.6850	8.650	7.010	8.650	8.680	8.690	16,000	8.6850	-0.46%
2019-03-08	0	8.690	7.000	8.700	8.690	8.740	16,000	139,440	8.7150	8.690	7.000	8.700	8.690	8.740	16,000	8.7150	-0.69%
2019-03-07	0	8.750	7.000	8.800	8.750	8.800	16,000	140,400	8.7750	8.750	7.000	8.800	8.750	8.800	16,000	8.7750	-1.24%
2019-03-06	0	8.860	7.000	8.860	8.860	8.880	16,000	141,920	8.8700	8.860	7.000	8.860	8.860	8.880	16,000	8.8700	0.00%
2019-03-05	0	8.860	7.000	8.870	8.660	8.880	24,000	211,200	8.8000	8.860	7.000	8.870	8.660	8.880	24,000	8.8000	2.43%
2019-03-04	0	8.650	6.060	8.660	8.650	8.690	24,000	208,000	8.6667	8.650	6.060	8.660	8.650	8.690	24,000	8.6667	-0.46%
2019-03-01	0	8.690	7.010	8.700	8.600	8.780	32,000	278,480	8.7025	8.690	7.010	8.700	8.600	8.780	32,000	8.7025	1.05%
2019-02-28	0	8.600	7.120	8.600	8.540	8.750	32,000	276,960	8.6550	8.600	7.120	8.600	8.540	8.750	32,000	8.6550	0.70%
2019-02-27	0	8.540	8.000	8.550	8.180	8.580	56,000	474,560	8.4743	8.540	8.000	8.550	8.180	8.580	56,000	8.4743	4.53%
2019-02-26	0	8.170	7.120	8.570	8.160	8.590	64,000	530,960	8.2963	8.170	7.120	8.570	8.160	8.590	64,000	8.2963	0.00%
2019-02-25	0	8.170	7.020	8.180	8.170	8.280	48,000	394,560	8.2200	8.170	7.020	8.180	8.170	8.280	48,000	8.2200	-0.12%
2019-02-22	0	8.180	7.050	8.200	8.000	8.550	56,000	461,840	8.2471	8.180	7.050	8.200	8.000	8.550	56,000	8.2471	2.25%
2019-02-21	0	8.000	-	8.090	8.000	8.870	64,000	526,320	8.2238	8.000	-	8.090	8.000	8.870	64,000	8.2238	-9.91%
2019-02-20	0	8.880	8.120	8.880	8.870	9.390	88,000	790,720	8.9855	8.880	8.120	8.880	8.870	9.390	88,000	8.9855	-1.11%
2019-02-19	0	8.980	8.160	8.980	8.980	9.290	56,000	507,120	9.0557	8.980	8.160	8.980	8.980	9.290	56,000	9.0557	-1.97%
2019-02-18	0	9.160	8.450	9.170	9.060	9.420	72,000	663,440	9.2144	9.160	8.450	9.170	9.060	9.420	72,000	9.2144	1.10%
2019-02-15	0	9.060	8.410	9.070	9.060	9.180	56,000	508,640	9.0829	9.060	8.410	9.070	9.060	9.180	56,000	9.0829	-0.22%
2019-02-14	0	9.080	8.550	9.080	9.090	9.400	64,000	587,600	9.1813	9.080	8.550	9.080	9.090	9.400	64,000	9.1813	-0.33%
2019-02-13	0	9.110	8.660	9.120	8.870	9.200	88,000	798,400	9.0727	9.110	8.660	9.120	8.870	9.200	88,000	9.0727	-0.33%
2019-02-12	0	9.140	8.710	9.150	9.140	9.160	48,000	439,200	9.1500	9.140	8.710	9.150	9.140	9.160	48,000	9.1500	-0.87%
2019-02-11	0	9.220	8.390	9.240	8.850	9.430	120,000	1,098,320	9.1527	9.220	8.390	9.240	8.850	9.430	120,000	9.1527	0.22%
2019-02-08	0	9.200	8.410	9.200	-	-	0	0	-	9.200	8.410	9.200	-	-	0	-	-0.76%
2019-02-04	0	9.270	8.300	9.280	8.070	9.450	176,000	1,514,320	8.6041	9.270	8.300	9.280	8.070	9.450	176,000	8.6041	-0.22%
2019-02-01	0	9.290	8.520	9.290	9.280	9.440	80,000	749,360	9.3670	9.290	8.520	9.290	9.280	9.440	80,000	9.3670	-2.21%
2019-01-31	0	9.500	8.380	9.500	8.590	9.500	176,000	1,585,360	9.0077	9.500	8.380	9.500	8.590	9.500	176,000	9.0077	6.98%
2019-01-30	0	8.880	7.900	8.880	7.840	9.000	208,000	1,750,160	8.4142	8.880	7.900	8.880	7.840	9.000	208,000	8.4142	4.47%
2019-01-29	0	8.500	7.620	8.880	8.000	8.500	88,000	715,200	8.1273	8.500	7.620	8.880	8.000	8.500	88,000	8.1273	6.25%
2019-01-28	0	8.000	7.200	8.000	7.400	8.000	96,000	729,840	7.6025	8.000	7.200	8.000	7.400	8.000	96,000	7.6025	8.99%
2019-01-25	0	7.340	5.220	7.340	6.540	7.340	64,000	435,520	6.8050	7.340	5.220	7.340	6.540	7.340	64,000	6.8050	-0.14%
2019-01-24	0	7.350	6.530	7.350	7.000	7.580	56,000	399,680	7.1371	7.350	6.530	7.350	7.000	7.580	56,000	7.1371	-3.03%
2019-01-23	0	7.580	6.820	7.580	-	-	0	0	-	7.580	6.820	7.580	-	-	0	-	0.00%
2019-01-22	0	7.580	7.000	7.600	7.000	8.100	176,000	1,327,600	7.5432	7.580	7.000	7.600	7.000	8.100	176,000	7.5432	-6.42%
2019-01-21	0	8.100	7.830	8.190	7.020	8.200	280,000	2,202,080	7.8646	8.100	7.830	8.190	7.020	8.200	280,000	7.8646	1.38%
2019-01-18	0	7.990	7.550	7.990	7.000	7.990	120,000	896,640	7.4720	7.990	7.550	7.990	7.000	7.990	120,000	7.4720	6.96%
2019-01-17	0	7.470	7.000	7.470	6.500	7.590	168,000	1,189,120	7.0781	7.470	7.000	7.470	6.500	7.590	168,000	7.0781	10.34%
2019-01-16	0	6.770	4.200	6.250	6.300	7.500	88,000	610,080	6.9327	6.770	4.200	6.250	6.300	7.500	88,000	6.9327	-16.11%
2019-01-15	0	8.070	7.160	8.070	7.010	8.300	120,000	931,920	7.7660	8.070	7.160	8.070	7.010	8.300	120,000	7.7660	-4.95%
2019-01-14	0	8.490	7.400	8.500	7.200	8.750	96,000	751,680	7.8300	8.490	7.400	8.500	7.200	8.750	96,000	7.8300	-3.08%
2019-01-11	0	8.760	7.250	8.760	7.210	8.760	136,000	1,079,040	7.9341	8.760	7.250	8.760	7.210	8.760	136,000	7.9341	0.00%
2019-01-10	0	8.760	8.000	8.760	7.880	8.990	200,000	1,655,760	8.2788	8.760	8.000	8.760	7.880	8.990	200,000	8.2788	0.00%
2019-01-09	0	8.760	8.020	8.770	8.520	9.100	96,000	836,800	8.7167	8.760	8.020	8.770	8.520	9.100	96,000	8.7167	-2.67%
2019-01-08	0	9.000	8.700	9.000	8.460	9.090	112,000	996,880	8.9007	9.000	8.700	9.000	8.460	9.090	112,000	8.9007	1.47%
2019-01-07	0	8.870	8.430	8.880	8.350	9.000	144,000	1,243,520	8.6356	8.870	8.430	8.880	8.350	9.000	144,000	8.6356	6.23%
2019-01-04	0	8.350	8.350	8.500	8.010	8.740	48,000	400,160	8.3367	8.350	8.350	8.500	8.010	8.740	48,000	8.3367	-4.57%
2019-01-03	0	8.750	8.020	8.750	-	-	0	0	-	8.750	8.020	8.750	-	-	0	-	0.00%
2019-01-02	0	8.750	8.050	8.750	8.750	8.750	8,000	70,000	8.7500	8.750	8.050	8.750	8.750	8.750	8,000	8.7500	0.00%
2018-12-31	0	8.750	8.500	8.750	-	-	0	0	-	8.750	8.500	8.750	-	-	0	-	-0.11%
2018-12-28	0	8.760	8.210	8.760	-	-	0	0	-	8.760	8.210	8.760	-	-	0	-	-0.23%
2018-12-27	0	8.780	8.110	8.780	-	-	0	0	-	8.780	8.110	8.780	-	-	0	-	-1.35%
2018-12-24	0	8.900	8.500	8.900	8.760	8.900	104,000	917,600	8.8231	8.900	8.500	8.900	8.760	8.900	104,000	8.8231	1.48%
2018-12-21	0	8.770	8.230	8.770	8.410	8.790	112,000	977,920	8.7314	8.770	8.230	8.770	8.410	8.790	112,000	8.7314	-0.57%
2018-12-20	0	8.820	8.500	8.820	8.300	8.900	168,000	1,474,480	8.7767	8.820	8.500	8.820	8.300	8.900	168,000	8.7767	-0.90%
2018-12-19	0	8.900	8.050	8.900	8.000	8.950	256,000	2,158,080	8.4300	8.900	8.050	8.900	8.000	8.950	256,000	8.4300	-0.11%
2018-12-18	0	8.910	8.800	8.910	8.690	8.950	112,000	986,400	8.8071	8.910	8.800	8.910	8.690	8.950	112,000	8.8071	2.53%
2018-12-17	0	8.690	8.000	8.690	-	-	0	0	-	8.690	8.000	8.690	-	-	0	-	0.00%
2018-12-14	0	8.690	8.000	8.700	8.690	8.690	8,000	69,520	8.6900	8.690	8.000	8.700	8.690	8.690	8,000	8.6900	-0.11%
2018-12-13	0	8.700	8.000	8.700	8.000	8.870	32,000	269,360	8.4175	8.700	8.000	8.700	8.000	8.870	32,000	8.4175	-2.03%
2018-12-12	0	8.880	8.000	8.880	-	-	0	0	-	8.880	8.000	8.880	-	-	0	-	0.00%
2018-12-11	0	8.880	8.000	8.880	8.880	8.880	24,000	213,200	8.8833	8.880	8.000	8.880	8.880	8.880	24,000	8.8833	-0.11%
2018-12-10	0	8.890	-	8.890	8.880	8.900	80,000	711,040	8.8880	8.890	-	8.890	8.880	8.900	80,000	8.8880	0.11%
2018-12-07	0	8.880	8.700	8.880	8.500	8.880	80,000	693,600	8.6700	8.880	8.700	8.880	8.500	8.880	80,000	8.6700	4.47%
2018-12-06	0	8.500	7.010	8.580	8.350	8.500	80,000	670,240	8.3780	8.500	7.010	8.580	8.350	8.500	80,000	8.3780	1.80%
2018-12-05	0	8.350	7.000	-	8.200	8.350	96,000	792,160	8.2517	8.350	7.000	-	8.200	8.350	96,000	8.2517	1.83%
2018-12-04	0	8.200	7.000	-	8.100	8.200	72,000	586,880	8.1511	8.200	7.000	-	8.100	8.200	72,000	8.1511	1.23%
2018-12-03	0	8.100	7.100	8.100	7.990	8.100	128,000	1,026,160	8.0169	8.100	7.100	8.100	7.990	8.100	128,000	8.0169	1.25%
2018-11-30	0	8.000	6.800	8.000	3.800	8.000	360,000	2,491,360	6.9204	8.000	6.800	8.000	3.800	8.000	360,000	6.9204	2.56%
2018-11-29	0	7.800	-	7.800	7.450	7.800	88,000	665,200	7.5591	7.800	-	7.800	7.450	7.800	88,000	7.5591	4.14%
2018-11-28	0	7.490	4.690	7.490	7.400	7.490	56,000	418,720	7.4771	7.490	4.690	7.490	7.400	7.490	56,000	7.4771	-0.13%
2018-11-27	0	7.500	4.510	7.500	4.300	7.600	56,000	386,320	6.8986	7.500	4.510	7.500	4.300	7.600	56,000	6.8986	4.17%
2018-11-26	0	7.200	4.290	7.300	7.300	7.450	56,000	410,000	7.3214	7.200	4.290	7.300	7.300	7.450	56,000	7.3214	-1.37%
2018-11-23	0	7.300	3.700	6.830	7.300	7.600	40,000	298,160	7.4540	7.300	3.700	6.830	7.300	7.600	40,000	7.4540	-2.67%
2018-11-22	0	7.500	-	7.500	7.500	7.550	24,000	180,400	7.5167	7.500	-	7.500	7.500	7.550	24,000	7.5167	0.27%
2018-11-21	0	7.480	-	7.480	7.550	7.550	8,000	60,400	7.5500	7.480	-	7.480	7.550	7.550	8,000	7.5500	-1.32%
2018-11-20	0	7.580	-	7.580	7.600	7.600	8,000	60,800	7.6000	7.580	-	7.580	7.600	7.600	8,000	7.6000	0.00%
2018-11-19	0	7.580	-	7.590	7.500	7.600	32,000	241,600	7.5500	7.580	-	7.590	7.500	7.600	32,000	7.5500	1.61%
2018-11-16	0	7.460	-	7.460	7.500	7.550	16,000	120,400	7.5250	7.460	-	7.460	7.500	7.550	16,000	7.5250	-0.67%
2018-11-15	0	7.510	-	7.520	7.500	7.600	40,000	301,440	7.5360	7.510	-	7.520	7.500	7.600	40,000	7.5360	0.00%
2018-11-14	0	7.510	-	7.520	7.510	7.560	56,000	421,920	7.5343	7.510	-	7.520	7.510	7.560	56,000	7.5343	-0.53%
2018-11-13	0	7.550	-	7.550	7.370	7.570	72,000	536,320	7.4489	7.550	-	7.550	7.370	7.570	72,000	7.4489	2.03%
2018-11-12	0	7.400	-	7.420	7.400	7.500	80,000	596,560	7.4570	7.400	-	7.420	7.400	7.500	80,000	7.4570	-1.07%
2018-11-09	0	7.480	-	7.500	7.400	7.480	88,000	654,880	7.4418	7.480	-	7.500	7.400	7.480	88,000	7.4418	1.08%
2018-11-08	0	7.400	-	-	7.200	7.400	72,000	525,280	7.2956	7.400	-	-	7.200	7.400	72,000	7.2956	4.52%
2018-11-07	0	7.080	-	7.200	7.080	7.300	32,000	229,040	7.1575	7.080	-	7.200	7.080	7.300	32,000	7.1575	-3.01%
2018-11-06	0	7.300	-	7.300	6.940	7.300	88,000	627,360	7.1291	7.300	-	7.300	6.940	7.300	88,000	7.1291	2.82%
2018-11-05	0	7.100	-	-	6.800	7.100	80,000	552,800	6.9100	7.100	-	-	6.800	7.100	80,000	6.9100	4.41%
2018-11-02	0	6.800	-	6.900	6.800	7.050	136,000	937,360	6.8924	6.800	-	6.900	6.800	7.050	136,000	6.8924	-2.86%
2018-11-01	0	7.000	-	-	6.820	7.000	96,000	660,320	6.8783	7.000	-	-	6.820	7.000	96,000	6.8783	2.94%
2018-10-31	0	6.800	6.700	6.840	6.530	6.800	88,000	588,000	6.6818	6.800	6.700	6.840	6.530	6.800	88,000	6.6818	4.62%
2018-10-30	0	6.500	6.400	6.500	6.100	6.500	192,000	1,189,040	6.1929	6.500	6.400	6.500	6.100	6.500	192,000	6.1929	4.84%
2018-10-29	0	6.200	-	6.200	5.750	6.200	136,000	817,920	6.0141	6.200	-	6.200	5.750	6.200	136,000	6.0141	7.83%
2018-10-26	0	5.750	-	5.750	5.550	5.800	56,000	319,360	5.7029	5.750	-	5.750	5.550	5.800	56,000	5.7029	2.86%
2018-10-25	0	5.590	-	5.590	-	-	8,000	44,640	5.5800	5.590	-	5.590	-	-	8,000	5.5800	0.00%
2018-10-24	0	5.590	2.080	5.590	5.590	5.600	16,000	89,520	5.5950	5.590	2.080	5.590	5.590	5.600	16,000	5.5950	-1.76%
2018-10-23	0	5.690	1.960	5.690	5.700	5.700	32,000	182,160	5.6925	5.690	1.960	5.690	5.700	5.700	32,000	5.6925	-0.87%
2018-10-22	0	5.740	2.000	5.740	-	-	0	0	-	5.740	2.000	5.740	-	-	0	-	-0.17%
2018-10-19	0	5.750	-	5.750	5.750	5.780	40,000	230,560	5.7640	5.750	-	5.750	5.750	5.780	40,000	5.7640	-0.35%
2018-10-18	0	5.770	-	5.770	5.770	5.790	32,000	185,040	5.7825	5.770	-	5.770	5.770	5.790	32,000	5.7825	2.12%
2018-10-16	0	5.650	-	5.780	5.650	5.650	16,000	90,400	5.6500	5.650	-	5.780	5.650	5.650	16,000	5.6500	-3.42%
2018-10-15	0	5.850	5.650	5.850	5.850	5.850	32,010	187,259	5.8500	5.850	5.650	5.850	5.850	5.850	32,010	5.8500	-0.68%
2018-10-12	0	5.890	-	5.900	5.650	5.890	16,000	92,320	5.7700	5.890	-	5.900	5.650	5.890	16,000	5.7700	-0.67%
2018-10-11	0	5.930	-	5.930	5.890	6.100	16,000	95,920	5.9950	5.930	-	5.930	5.890	6.100	16,000	5.9950	0.68%
2018-10-10	0	5.890	-	5.900	5.650	5.920	504,000	2,964,960	5.8829	5.890	-	5.900	5.650	5.920	504,000	5.8829	-0.51%
2018-10-09	0	5.920	-	5.920	-	-	0	0	-	5.920	-	5.920	-	-	0	-	-1.00%
2018-10-08	0	5.980	-	5.980	5.800	6.000	24,000	141,600	5.9000	5.980	-	5.980	5.800	6.000	24,000	5.9000	4.73%
2018-10-05	0	5.710	5.700	5.790	5.700	5.710	24,000	136,880	5.7033	5.710	5.700	5.790	5.700	5.710	24,000	5.7033	-1.55%
2018-10-04	0	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2018-10-03	0	5.800	5.700	5.800	5.700	5.800	600,000	3,421,600	5.7027	5.800	5.700	5.800	5.700	5.800	600,000	5.7027	0.00%
2018-10-02	0	5.800	5.600	5.830	5.800	5.830	136,000	790,480	5.8124	5.800	5.600	5.830	5.800	5.830	136,000	5.8124	-0.51%
2018-09-28	0	5.830	-	5.980	5.800	5.840	96,000	557,840	5.8108	5.830	-	5.980	5.800	5.840	96,000	5.8108	0.52%
2018-09-27	0	5.800	5.760	5.900	5.660	6.000	64,000	373,920	5.8425	5.800	5.760	5.900	5.660	6.000	64,000	5.8425	0.69%
2018-09-26	0	5.760	-	5.740	5.600	6.000	496,000	2,891,920	5.8305	5.760	-	5.740	5.600	6.000	496,000	5.8305	-4.00%
2018-09-24	0	6.000	5.800	6.000	5.800	6.000	104,000	616,800	5.9308	6.000	5.800	6.000	5.800	6.000	104,000	5.9308	0.84%
2018-09-21	0	5.950	-	5.950	5.850	6.000	248,000	1,462,080	5.8955	5.950	-	5.950	5.850	6.000	248,000	5.8955	0.00%
2018-09-20	0	5.950	5.710	5.950	5.820	6.000	344,000	2,030,560	5.9028	5.950	5.710	5.950	5.820	6.000	344,000	5.9028	0.00%
2018-09-19	0	5.950	-	5.950	5.760	5.950	184,000	1,080,400	5.8717	5.950	-	5.950	5.760	5.950	184,000	5.8717	1.71%
2018-09-18	0	5.850	5.660	5.850	5.700	5.850	168,000	971,360	5.7819	5.850	5.660	5.850	5.700	5.850	168,000	5.7819	0.86%
2018-09-17	0	5.800	5.670	5.800	5.600	5.800	280,000	1,614,880	5.7674	5.800	5.670	5.800	5.600	5.800	280,000	5.7674	0.87%
2018-09-14	0	5.750	5.610	5.750	5.470	5.800	1,064,000	5,952,160	5.5941	5.750	5.610	5.750	5.470	5.800	1,064,000	5.5941	0.00%
2018-09-13	0	5.750	5.560	5.750	5.500	5.750	928,000	5,179,760	5.5816	5.750	5.560	5.750	5.500	5.750	928,000	5.5816	0.88%
2018-09-12	0	5.700	5.490	5.700	5.450	5.700	1,264,000	7,017,120	5.5515	5.700	5.490	5.700	5.450	5.700	1,264,000	5.5515	1.79%
2018-09-11	0	5.600	5.350	5.600	5.350	5.600	1,928,000	10,510,960	5.4517	5.600	5.350	5.600	5.350	5.600	1,928,000	5.4517	0.72%
2018-09-10	0	5.560	5.130	5.560	5.400	5.600	512,000	2,833,760	5.5347	5.560	5.130	5.560	5.400	5.600	512,000	5.5347	0.00%
2018-09-07	0	5.560	5.500	5.560	5.500	5.600	1,904,000	10,570,880	5.5519	5.560	5.500	5.560	5.500	5.600	1,904,000	5.5519	0.18%
2018-09-06	0	5.550	5.430	5.550	5.450	5.600	136,000	752,320	5.5318	5.550	5.430	5.550	5.450	5.600	136,000	5.5318	0.18%
2018-09-05	0	5.540	5.300	5.540	5.500	5.540	56,000	309,520	5.5271	5.540	5.300	5.540	5.500	5.540	56,000	5.5271	0.00%
2018-09-04	0	5.540	5.440	5.540	5.450	5.600	128,000	707,600	5.5281	5.540	5.440	5.540	5.450	5.600	128,000	5.5281	0.18%
2018-09-03	0	5.530	5.500	5.530	5.530	5.600	256,000	1,420,320	5.5481	5.530	5.500	5.530	5.530	5.600	256,000	5.5481	-0.36%
2018-08-31	0	5.550	5.400	5.550	5.350	5.550	584,000	3,151,200	5.3959	5.550	5.400	5.550	5.350	5.550	584,000	5.3959	3.74%
2018-08-30	0	5.350	5.300	5.350	5.300	5.400	2,488,000	13,340,160	5.3618	5.350	5.300	5.350	5.300	5.400	2,488,000	5.3618	0.94%
2018-08-29	0	5.300	5.020	5.300	5.250	5.350	1,504,000	7,955,200	5.2894	5.300	5.020	5.300	5.250	5.350	1,504,000	5.2894	0.95%
2018-08-28	0	5.250	5.100	5.250	5.200	5.300	136,000	712,400	5.2382	5.250	5.100	5.250	5.200	5.300	136,000	5.2382	1.94%
2018-08-27	0	5.150	5.140	5.150	5.120	5.150	136,000	700,080	5.1476	5.150	5.140	5.150	5.120	5.150	136,000	5.1476	0.59%
2018-08-24	0	5.120	5.020	5.130	5.000	5.200	168,000	854,800	5.0881	5.120	5.020	5.130	5.000	5.200	168,000	5.0881	0.39%
2018-08-23	0	5.100	5.000	5.100	5.000	5.150	744,000	3,799,520	5.1069	5.100	5.000	5.100	5.000	5.150	744,000	5.1069	-0.97%
2018-08-22	0	5.150	4.990	5.150	4.950	5.150	944,000	4,744,400	5.0258	5.150	4.990	5.150	4.950	5.150	944,000	5.0258	0.39%
2018-08-21	0	5.130	5.020	5.130	5.000	5.150	144,000	738,400	5.1278	5.130	5.020	5.130	5.000	5.150	144,000	5.1278	0.00%
2018-08-20	0	5.130	5.000	5.140	4.980	5.200	192,000	971,280	5.0588	5.130	5.000	5.140	4.980	5.200	192,000	5.0588	3.01%
2018-08-17	0	4.980	4.300	5.000	4.950	5.000	80,000	398,800	4.9850	4.980	4.300	5.000	4.950	5.000	80,000	4.9850	-0.40%
2018-08-16	0	5.000	4.800	5.000	4.900	5.000	240,000	1,188,560	4.9523	5.000	4.800	5.000	4.900	5.000	240,000	4.9523	0.00%
2018-08-15	0	5.000	4.930	5.000	4.650	5.000	680,600	3,351,008	4.9236	5.000	4.930	5.000	4.650	5.000	680,600	4.9236	7.53%
2018-08-14	0	4.650	4.630	4.900	4.390	4.700	312,000	1,420,480	4.5528	4.650	4.630	4.900	4.390	4.700	312,000	4.5528	5.44%
2018-08-13	0	4.410	4.210	4.460	4.100	4.410	264,000	1,126,880	4.2685	4.410	4.210	4.460	4.100	4.410	264,000	4.2685	5.50%
2018-08-10	0	4.180	3.900	4.180	3.710	4.200	552,000	2,192,080	3.9712	4.180	3.900	4.180	3.710	4.200	552,000	3.9712	10.00%
2018-08-09	0	3.800	3.800	4.000	3.390	3.800	2,168,000	7,903,520	3.6455	3.800	3.800	4.000	3.390	3.800	2,168,000	3.6455	8.88%
2018-08-08	0	3.490	3.380	3.490	3.100	3.500	3,136,000	10,810,000	3.4471	3.490	3.380	3.490	3.100	3.500	3,136,000	3.4471	7.72%
2018-08-07	0	3.240	3.100	3.300	2.950	3.240	696,000	2,133,280	3.0651	3.240	3.100	3.300	2.950	3.240	696,000	3.0651	8.36%
2018-08-06	0	2.990	2.870	3.030	2.350	2.990	3,248,000	7,954,960	2.4492	2.990	2.870	3.030	2.350	2.990	3,248,000	2.4492	3.82%
2018-08-03	0	2.880	2.840	3.000	2.070	3.000	4,136,000	9,531,840	2.3046	2.880	2.840	3.000	2.070	3.000	4,136,000	2.3046	1.77%
2018-08-02	0	2.830	2.330	2.840	2.830	2.890	48,000	136,560	2.8450	2.830	2.330	2.840	2.830	2.890	48,000	2.8450	0.00%
2018-08-01	0	2.830	-	2.830	2.830	2.870	48,000	136,400	2.8417	2.830	-	2.830	2.830	2.870	48,000	2.8417	1.07%
2018-07-31	0	2.800	2.240	2.810	2.500	2.890	536,000	1,365,680	2.5479	2.800	2.240	2.810	2.500	2.890	536,000	2.5479	0.00%
2018-07-30	0	2.800	2.000	2.800	2.800	2.850	40,000	112,880	2.8220	2.800	2.000	2.800	2.800	2.850	40,000	2.8220	-0.71%
2018-07-27	0	2.820	-	2.820	2.820	2.870	40,000	113,680	2.8420	2.820	-	2.820	2.820	2.870	40,000	2.8420	-2.08%
2018-07-26	0	2.880	2.750	2.890	2.870	2.890	48,000	138,480	2.8850	2.880	2.750	2.890	2.870	2.890	48,000	2.8850	-0.35%
2018-07-25	0	2.890	-	2.890	2.800	2.910	96,000	274,240	2.8567	2.890	-	2.890	2.800	2.910	96,000	2.8567	-0.69%
2018-07-24	0	2.910	2.750	2.920	2.900	2.920	48,000	139,680	2.9100	2.910	2.750	2.920	2.900	2.920	48,000	2.9100	0.00%
2018-07-23	0	2.910	2.750	2.930	2.900	2.920	48,000	139,680	2.9100	2.910	2.750	2.930	2.900	2.920	48,000	2.9100	0.34%
2018-07-20	0	2.900	-	2.900	2.850	2.900	64,000	184,160	2.8775	2.900	-	2.900	2.850	2.900	64,000	2.8775	1.40%
2018-07-19	0	2.860	2.780	2.890	2.850	2.900	48,000	137,920	2.8733	2.860	2.780	2.890	2.850	2.900	48,000	2.8733	1.42%
2018-07-18	0	2.820	2.780	2.860	2.740	2.890	88,000	249,200	2.8318	2.820	2.780	2.860	2.740	2.890	88,000	2.8318	-1.40%
2018-07-17	0	2.860	2.720	2.860	2.730	3.100	1,072,000	3,005,920	2.8040	2.860	2.720	2.860	2.730	3.100	1,072,000	2.8040	0.35%
2018-07-16	0	2.850	-	2.860	2.850	2.880	40,000	114,640	2.8660	2.850	-	2.860	2.850	2.880	40,000	2.8660	-1.04%
2018-07-13	0	2.880	2.600	2.880	2.880	2.890	32,000	92,320	2.8850	2.880	2.600	2.880	2.880	2.890	32,000	2.8850	-0.35%
2018-07-12	0	2.890	2.740	2.890	2.700	2.890	128,000	363,440	2.8394	2.890	2.740	2.890	2.700	2.890	128,000	2.8394	0.35%
2018-07-11	0	2.880	2.630	2.880	2.790	2.900	96,000	272,240	2.8358	2.880	2.630	2.880	2.790	2.900	96,000	2.8358	-1.37%
2018-07-10	0	2.920	2.660	2.920	2.630	2.950	896,000	2,403,600	2.6826	2.920	2.660	2.920	2.630	2.950	896,000	2.6826	-0.68%
2018-07-09	0	2.940	2.650	2.940	2.800	2.970	848,000	2,460,000	2.9009	2.940	2.650	2.940	2.800	2.970	848,000	2.9009	-0.34%
2018-07-06	0	2.950	-	2.960	2.950	2.990	32,000	94,720	2.9600	2.950	-	2.960	2.950	2.990	32,000	2.9600	-0.67%
2018-07-05	0	2.970	-	2.980	2.970	2.990	48,000	142,880	2.9767	2.970	-	2.980	2.970	2.990	48,000	2.9767	-0.67%
2018-07-04	0	2.990	-	2.990	2.970	2.990	87,994	262,382	2.9818	2.990	-	2.990	2.970	2.990	87,994	2.9818	-0.33%
2018-07-03	0	3.000	2.870	3.000	2.940	3.030	224,000	664,080	2.9646	3.000	2.870	3.000	2.940	3.030	224,000	2.9646	0.00%
2018-06-29	0	3.000	2.500	3.000	2.990	3.050	352,000	1,054,960	2.9970	3.000	2.500	3.000	2.990	3.050	352,000	2.9970	0.00%
2018-06-28	0	3.000	2.490	3.000	2.970	3.000	568,006	1,693,374	2.9813	3.000	2.490	3.000	2.970	3.000	568,006	2.9813	0.33%
2018-06-27	0	2.990	2.500	2.990	2.980	3.050	632,000	1,892,320	2.9942	2.990	2.500	2.990	2.980	3.050	632,000	2.9942	-0.33%
2018-06-26	0	3.000	-	3.050	2.900	3.050	72,000	213,360	2.9633	3.000	-	3.050	2.900	3.050	72,000	2.9633	1.35%
2018-06-25	0	2.960	-	2.990	2.960	3.050	48,000	144,240	3.0050	2.960	-	2.990	2.960	3.050	48,000	3.0050	-1.33%
2018-06-22	0	3.000	2.850	3.000	3.000	3.050	56,000	168,960	3.0171	3.000	2.850	3.000	3.000	3.050	56,000	3.0171	0.00%
2018-06-21	0	3.000	2.720	3.000	2.900	3.100	312,000	917,280	2.9400	3.000	2.720	3.000	2.900	3.100	312,000	2.9400	5.26%
2018-06-20	0	2.850	2.770	2.850	2.840	3.000	80,000	230,960	2.8870	2.850	2.770	2.850	2.840	3.000	80,000	2.8870	-4.04%
2018-06-19	0	2.970	2.780	2.970	2.970	3.100	48,000	144,720	3.0150	2.970	2.780	2.970	2.970	3.100	48,000	3.0150	-3.26%
2018-06-15	0	3.070	2.920	3.080	3.070	3.100	48,000	148,240	3.0883	3.070	2.920	3.080	3.070	3.100	48,000	3.0883	-0.97%
2018-06-14	0	3.100	2.940	3.100	3.080	3.100	296,000	912,400	3.0824	3.100	2.940	3.100	3.080	3.100	296,000	3.0824	-0.64%
2018-06-13	0	3.120	3.000	3.120	3.110	3.120	48,000	149,600	3.1167	3.120	3.000	3.120	3.110	3.120	48,000	3.1167	0.00%
2018-06-12	0	3.120	2.990	3.120	3.090	3.150	72,000	223,600	3.1056	3.120	2.990	3.120	3.090	3.150	72,000	3.1056	0.65%
2018-06-11	0	3.100	2.940	3.100	2.800	3.190	256,000	767,280	2.9972	3.100	2.940	3.100	2.800	3.190	256,000	2.9972	0.65%
2018-06-08	0	3.080	2.980	3.080	2.970	3.130	112,000	343,040	3.0629	3.080	2.980	3.080	2.970	3.130	112,000	3.0629	0.98%
2018-06-07	0	3.050	2.940	3.050	3.010	3.110	107,200	326,544	3.0461	3.050	2.940	3.050	3.010	3.110	107,200	3.0461	-0.33%
2018-06-06	0	3.060	2.960	3.070	2.920	3.100	232,000	699,280	3.0141	3.060	2.960	3.070	2.920	3.100	232,000	3.0141	0.99%
2018-06-05	0	3.030	2.900	3.030	2.920	3.100	256,000	777,600	3.0375	3.030	2.900	3.030	2.920	3.100	256,000	3.0375	0.33%
2018-06-04	0	3.020	3.080	3.090	2.950	3.120	160,000	488,560	3.0535	3.020	3.080	3.090	2.950	3.120	160,000	3.0535	-2.27%
2018-06-01	0	3.090	3.010	3.090	3.000	3.140	184,000	560,400	3.0457	3.090	3.010	3.090	3.000	3.140	184,000	3.0457	-1.59%
2018-05-31	0	3.140	2.910	3.140	3.000	3.150	88,000	273,840	3.1118	3.140	2.910	3.140	3.000	3.150	88,000	3.1118	2.28%
2018-05-30	0	3.070	3.000	3.080	3.000	3.190	152,000	466,160	3.0668	3.070	3.000	3.080	3.000	3.190	152,000	3.0668	-3.15%
2018-05-29	0	3.170	2.980	3.170	2.960	3.380	288,000	901,840	3.1314	3.170	2.980	3.170	2.960	3.380	288,000	3.1314	-3.94%
2018-05-28	0	3.300	3.100	3.300	3.250	3.350	1,112,000	3,621,280	3.2565	3.300	3.100	3.300	3.250	3.350	1,112,000	3.2565	-1.49%
2018-05-25	0	3.350	3.150	3.350	3.280	3.350	440,000	1,460,000	3.3182	3.350	3.150	3.350	3.280	3.350	440,000	3.3182	1.52%
2018-05-24	0	3.300	3.230	3.300	3.170	3.350	824,000	2,748,400	3.3354	3.300	3.230	3.300	3.170	3.350	824,000	3.3354	1.23%
2018-05-23	0	3.260	3.160	3.260	3.130	3.330	424,000	1,367,360	3.2249	3.260	3.160	3.260	3.130	3.330	424,000	3.2249	-0.61%
2018-05-21	0	3.280	3.280	3.290	2.960	3.320	3,723,200	11,959,888	3.2123	3.280	3.280	3.290	2.960	3.320	3,723,200	3.2123	2.18%
2018-05-18	0	3.210	3.210	3.230	3.080	3.260	2,784,000	8,959,760	3.2183	3.210	3.210	3.230	3.080	3.260	2,784,000	3.2183	-0.62%
2018-05-17	0	3.230	2.910	3.230	2.850	3.280	1,472,000	4,597,040	3.1230	3.230	2.910	3.230	2.850	3.280	1,472,000	3.1230	0.94%
2018-05-16	0	3.200	-	3.200	3.010	3.290	288,000	900,400	3.1264	3.200	-	3.200	3.010	3.290	288,000	3.1264	0.00%
2018-05-15	0	3.200	3.140	3.200	3.130	3.200	176,000	556,800	3.1636	3.200	3.140	3.200	3.130	3.200	176,000	3.1636	3.23%
2018-05-14	0	3.100	2.890	3.100	3.050	3.140	120,000	370,640	3.0887	3.100	2.890	3.100	3.050	3.140	120,000	3.0887	1.64%
2018-05-11	0	3.050	2.860	3.050	2.980	3.050	264,000	794,160	3.0082	3.050	2.860	3.050	2.980	3.050	264,000	3.0082	2.01%
2018-05-10	0	2.990	2.780	2.990	2.940	2.990	152,000	450,240	2.9621	2.990	2.780	2.990	2.940	2.990	152,000	2.9621	1.36%
2018-05-09	0	2.950	2.860	2.950	2.860	2.990	256,000	750,080	2.9300	2.950	2.860	2.950	2.860	2.990	256,000	2.9300	0.34%
2018-05-08	0	2.940	2.940	2.950	2.900	2.990	312,000	912,880	2.9259	2.940	2.940	2.950	2.900	2.990	312,000	2.9259	1.38%
2018-05-07	0	2.900	2.850	2.900	2.770	2.930	464,000	1,331,840	2.8703	2.900	2.850	2.900	2.770	2.930	464,000	2.8703	2.11%
2018-05-04	0	2.840	2.840	2.850	2.820	2.880	272,000	771,440	2.8362	2.840	2.840	2.850	2.820	2.880	272,000	2.8362	0.35%
2018-05-03	0	2.830	2.710	2.830	2.800	2.830	304,000	855,520	2.8142	2.830	2.710	2.830	2.800	2.830	304,000	2.8142	1.43%
2018-05-02	0	2.790	2.620	2.790	2.710	2.810	312,000	870,640	2.7905	2.790	2.620	2.790	2.710	2.810	312,000	2.7905	1.82%
2018-04-30	0	2.740	2.610	2.740	2.600	2.820	224,000	611,680	2.7307	2.740	2.610	2.740	2.600	2.820	224,000	2.7307	0.00%
2018-04-27	0	2.740	2.550	2.750	2.730	2.820	176,000	485,680	2.7595	2.740	2.550	2.750	2.730	2.820	176,000	2.7595	-0.36%
2018-04-26	0	2.750	2.690	2.750	2.650	2.840	192,000	530,800	2.7646	2.750	2.690	2.750	2.650	2.840	192,000	2.7646	-1.43%
2018-04-25	0	2.790	2.620	2.790	2.610	2.820	216,000	590,640	2.7344	2.790	2.620	2.790	2.610	2.820	216,000	2.7344	0.72%
2018-04-24	0	2.770	2.770	2.780	2.700	2.870	256,000	712,160	2.7819	2.770	2.770	2.780	2.700	2.870	256,000	2.7819	-2.12%
2018-04-23	0	2.830	2.750	2.830	2.770	2.900	224,000	629,200	2.8089	2.830	2.750	2.830	2.770	2.900	224,000	2.8089	-0.35%
2018-04-20	0	2.840	2.710	2.840	2.730	2.940	1,368,000	3,855,920	2.8187	2.840	2.710	2.840	2.730	2.940	1,368,000	2.8187	-1.73%
2018-04-19	0	2.890	2.790	2.900	2.780	2.990	368,000	1,059,600	2.8793	2.890	2.790	2.900	2.780	2.990	368,000	2.8793	0.00%
2018-04-18	0	2.890	2.810	2.890	2.890	2.990	248,000	727,440	2.9332	2.890	2.810	2.890	2.890	2.990	248,000	2.9332	0.00%
2018-04-17	0	2.890	2.730	2.890	2.680	2.940	280,000	793,360	2.8334	2.890	2.730	2.890	2.680	2.940	280,000	2.8334	3.58%
2018-04-16	0	2.790	2.750	2.790	2.710	3.200	424,000	1,205,280	2.8426	2.790	2.750	2.790	2.710	3.200	424,000	2.8426	0.36%
2018-04-13	0	2.780	2.710	2.780	2.650	2.780	344,000	944,960	2.7470	2.780	2.710	2.780	2.650	2.780	344,000	2.7470	0.72%
2018-04-12	0	2.760	2.540	2.760	2.350	2.760	304,000	821,760	2.7032	2.760	2.540	2.760	2.350	2.760	304,000	2.7032	3.76%
2018-04-11	0	2.660	2.660	2.720	2.400	2.740	360,000	961,520	2.6709	2.660	2.660	2.720	2.400	2.740	360,000	2.6709	4.31%
2018-04-10	0	2.550	2.310	2.550	2.250	2.550	264,000	645,440	2.4448	2.550	2.310	2.550	2.250	2.550	264,000	2.4448	4.08%
2018-04-09	0	2.450	2.320	2.450	2.240	2.450	312,000	735,440	2.3572	2.450	2.320	2.450	2.240	2.450	312,000	2.3572	4.26%
2018-04-06	0	2.350	2.150	2.350	2.200	2.350	320,000	727,680	2.2740	2.350	2.150	2.350	2.200	2.350	320,000	2.2740	0.43%
2018-04-04	0	2.340	2.090	2.340	2.210	2.340	256,000	586,800	2.2922	2.340	2.090	2.340	2.210	2.340	256,000	2.2922	0.43%
2018-04-03	0	2.330	2.200	2.350	2.250	2.350	272,000	629,200	2.3132	2.330	2.200	2.350	2.250	2.350	272,000	2.3132	-3.72%
2018-03-29	0	2.420	2.000	2.420	2.320	2.600	432,000	1,039,600	2.4065	2.420	2.000	2.420	2.320	2.600	432,000	2.4065	4.31%
2018-03-28	0	2.320	2.020	2.320	2.150	2.380	304,000	689,120	2.2668	2.320	2.020	2.320	2.150	2.380	304,000	2.2668	0.43%
2018-03-27	0	2.310	2.000	2.310	2.250	2.310	216,000	489,040	2.2641	2.310	2.000	2.310	2.250	2.310	216,000	2.2641	0.43%
2018-03-26	0	2.300	1.870	2.300	2.250	2.300	280,000	634,320	2.2654	2.300	1.870	2.300	2.250	2.300	280,000	2.2654	0.44%
2018-03-23	0	2.290	1.950	2.290	2.090	2.290	248,000	540,000	2.1774	2.290	1.950	2.290	2.090	2.290	248,000	2.1774	0.44%
2018-03-22	0	2.280	2.100	2.280	2.220	2.280	304,000	683,680	2.2489	2.280	2.100	2.280	2.220	2.280	304,000	2.2489	0.88%
2018-03-21	0	2.260	2.010	2.260	2.150	2.260	272,000	596,800	2.1941	2.260	2.010	2.260	2.150	2.260	272,000	2.1941	0.44%
2018-03-20	0	2.250	2.020	2.250	1.960	2.250	320,000	677,920	2.1185	2.250	2.020	2.250	1.960	2.250	320,000	2.1185	0.45%
2018-03-19	0	2.240	1.890	2.240	2.250	2.250	8,000	18,000	2.2500	2.240	1.890	2.240	2.250	2.250	8,000	2.2500	-1.75%
2018-03-16	0	2.280	1.860	2.280	2.290	2.290	8,000	18,320	2.2900	2.280	1.860	2.280	2.290	2.290	8,000	2.2900	-0.44%
2018-03-15	0	2.290	1.860	2.290	2.220	2.290	16,000	36,080	2.2550	2.290	1.860	2.290	2.220	2.290	16,000	2.2550	3.15%
2018-03-14	0	2.220	1.540	2.240	2.220	2.240	136,000	304,320	2.2376	2.220	1.540	2.240	2.220	2.240	136,000	2.2376	-1.33%
2018-03-13	0	2.250	1.910	2.250	-	-	0	0	-	2.250	1.910	2.250	-	-	0	-	0.00%
2018-03-12	0	2.250	1.960	2.300	2.230	2.250	32,000	71,680	2.2400	2.250	1.960	2.300	2.230	2.250	32,000	2.2400	2.27%
2018-03-09	0	2.200	1.530	2.200	2.120	2.200	56,000	119,600	2.1357	2.200	1.530	2.200	2.120	2.200	56,000	2.1357	3.29%
2018-03-08	0	2.130	1.810	2.130	2.130	2.140	16,000	34,160	2.1350	2.130	1.810	2.130	2.130	2.140	16,000	2.1350	0.00%
2018-03-07	0	2.130	2.000	2.130	1.910	2.140	128,000	258,400	2.0188	2.130	2.000	2.130	1.910	2.140	128,000	2.0188	-11.25%
2018-03-06	0	2.400	1.980	2.400	2.000	2.400	128,000	270,400	2.1125	2.400	1.980	2.400	2.000	2.400	128,000	2.1125	14.29%
2018-03-05	0	2.100	1.850	2.200	2.000	2.100	40,000	81,600	2.0400	2.100	1.850	2.200	2.000	2.100	40,000	2.0400	5.00%
2018-03-02	0	2.000	1.760	2.200	1.970	2.000	104,000	205,920	1.9800	2.000	1.760	2.200	1.970	2.000	104,000	1.9800	0.50%
2018-03-01	0	1.990	1.800	1.990	-	-	0	0	-	1.990	1.800	1.990	-	-	0	-	-0.50%
2018-02-28	0	2.000	1.800	2.000	1.950	2.000	80,000	156,880	1.9610	2.000	1.800	2.000	1.950	2.000	80,000	1.9610	1.52%
2018-02-27	0	1.970	1.500	1.980	1.970	1.970	24,000	47,280	1.9700	1.970	1.500	1.980	1.970	1.970	24,000	1.9700	-1.01%
2018-02-26	0	1.990	1.500	1.990	-	-	0	0	-	1.990	1.500	1.990	-	-	0	-	0.00%
2018-02-23	0	1.990	1.600	2.300	1.760	2.000	104,000	201,520	1.9377	1.990	1.600	2.300	1.760	2.000	104,000	1.9377	-0.50%
2018-02-22	0	2.000	1.500	2.000	1.980	2.000	160,000	316,960	1.9810	2.000	1.500	2.000	1.980	2.000	160,000	1.9810	0.00%
2018-02-21	0	2.000	1.500	2.000	-	-	0	0	-	2.000	1.500	2.000	-	-	0	-	0.00%
2018-02-20	0	2.000	1.500	2.000	-	-	0	0	-	2.000	1.500	2.000	-	-	0	-	0.00%
2018-02-15	0	2.000	1.500	2.000	-	-	0	0	-	2.000	1.500	2.000	-	-	0	-	0.00%
2018-02-14	0	2.000	1.500	2.020	-	-	0	0	-	2.000	1.500	2.020	-	-	0	-	0.00%
2018-02-13	0	2.000	1.500	2.090	-	-	0	0	-	2.000	1.500	2.090	-	-	0	-	0.00%
2018-02-12	0	2.000	1.500	2.000	-	-	0	0	-	2.000	1.500	2.000	-	-	0	-	0.00%
2018-02-09	0	2.000	1.500	2.000	1.900	2.000	176,000	348,800	1.9818	2.000	1.500	2.000	1.900	2.000	176,000	1.9818	0.00%
2018-02-08	0	2.000	1.500	2.000	1.900	2.000	216,000	415,600	1.9241	2.000	1.500	2.000	1.900	2.000	216,000	1.9241	0.00%
2018-02-07	0	2.000	1.600	2.000	-	-	0	0	-	2.000	1.600	2.000	-	-	0	-	0.00%
2018-02-06	0	2.000	1.500	2.000	-	-	0	0	-	2.000	1.500	2.000	-	-	0	-	-1.48%
2018-02-05	0	2.030	1.600	2.030	-	-	0	0	-	2.030	1.600	2.030	-	-	0	-	0.00%
2018-02-02	0	2.030	1.600	2.030	-	-	0	0	-	2.030	1.600	2.030	-	-	0	-	-0.49%
2018-02-01	0	2.040	1.600	2.140	-	-	0	0	-	2.040	1.600	2.140	-	-	0	-	0.00%
2018-01-31	0	2.040	1.600	2.040	-	-	0	0	-	2.040	1.600	2.040	-	-	0	-	0.00%
2018-01-30	0	2.040	1.850	2.040	-	-	0	0	-	2.040	1.850	2.040	-	-	0	-	0.00%
2018-01-29	0	2.040	1.650	2.080	2.040	2.040	8,000	16,320	2.0400	2.040	1.650	2.080	2.040	2.040	8,000	2.0400	-5.12%
2018-01-26	0	2.150	1.810	2.150	2.000	2.150	96,000	195,360	2.0350	2.150	1.810	2.150	2.000	2.150	96,000	2.0350	6.44%
2018-01-25	0	2.020	2.020	2.150	1.760	2.800	472,000	976,480	2.0688	2.020	2.020	2.150	1.760	2.800	472,000	2.0688	17.44%
2018-01-24	0	1.720	1.720	2.000	1.580	1.700	160,000	268,880	1.6805	1.720	1.720	2.000	1.580	1.700	160,000	1.6805	8.18%
2018-01-23	0	1.590	-	1.640	1.590	1.590	16,000	25,520	1.5950	1.590	-	1.640	1.590	1.590	16,000	1.5950	0.00%
2018-01-22	0	1.590	1.590	1.690	1.560	1.590	80,000	125,360	1.5670	1.590	1.590	1.690	1.560	1.590	80,000	1.5670	1.27%
2018-01-19	0	1.570	1.570	1.640	1.570	1.630	88,000	139,360	1.5836	1.570	1.570	1.640	1.570	1.630	88,000	1.5836	0.00%
2018-01-18	0	1.570	1.560	1.650	1.550	1.640	184,000	288,880	1.5700	1.570	1.560	1.650	1.550	1.640	184,000	1.5700	-4.85%
2018-01-17	0	1.650	1.580	1.880	1.550	1.650	80,000	129,440	1.6180	1.650	1.580	1.880	1.550	1.650	80,000	1.6180	0.00%
2018-01-16	0	1.650	1.600	1.650	1.550	1.660	48,000	78,480	1.6350	1.650	1.600	1.650	1.550	1.660	48,000	1.6350	6.45%
2018-01-15	0	1.550	1.550	1.590	1.500	1.600	56,000	87,120	1.5557	1.550	1.550	1.590	1.500	1.600	56,000	1.5557	-4.32%
2018-01-12	0	1.620	1.620	1.640	1.620	1.640	48,000	78,080	1.6267	1.620	1.620	1.640	1.620	1.640	48,000	1.6267	-1.22%
2018-01-11	0	1.640	1.650	1.730	1.550	1.640	96,000	155,120	1.6158	1.640	1.650	1.730	1.550	1.640	96,000	1.6158	-1.80%
2018-01-10	0	1.670	1.640	1.670	1.590	1.680	320,002	520,083	1.6252	1.670	1.640	1.670	1.590	1.680	320,002	1.6252	-0.60%
2018-01-09	0	1.680	1.650	1.710	1.600	1.890	960,000	1,622,800	1.6904	1.680	1.650	1.710	1.600	1.890	960,000	1.6904	-11.11%
2018-01-08	0	1.890	1.850	1.890	1.590	2.160	1,120,000	2,070,400	1.8486	1.890	1.850	1.890	1.590	2.160	1,120,000	1.8486	-27.31%
2018-01-05	0	2.600	2.600	2.790	2.300	3.200	992,000	2,548,240	2.5688	2.600	2.600	2.790	2.300	3.200	992,000	2.5688	-20.97%
2018-01-04	0	3.290	3.200	3.290	3.190	3.300	272,000	871,840	3.2053	3.290	3.200	3.290	3.190	3.300	272,000	3.2053	4.11%
2018-01-03	0	3.160	3.000	3.230	3.160	3.360	240,000	783,280	3.2637	3.160	3.000	3.230	3.160	3.360	240,000	3.2637	-8.41%
2018-01-02	0	3.450	3.360	3.450	3.130	3.480	160,000	536,960	3.3560	3.450	3.360	3.450	3.130	3.480	160,000	3.3560	2.07%
2017-12-29	0	3.380	3.270	3.400	3.180	3.400	320,000	1,052,560	3.2893	3.380	3.270	3.400	3.180	3.400	320,000	3.2893	2.42%
2017-12-28	0	3.300	3.300	3.400	3.200	3.400	216,000	706,000	3.2685	3.300	3.300	3.400	3.200	3.400	216,000	3.2685	1.23%
2017-12-27	0	3.260	3.260	3.270	3.120	3.150	216,000	674,400	3.1222	3.260	3.260	3.270	3.120	3.150	216,000	3.1222	3.49%
2017-12-22	0	3.150	3.150	3.250	2.800	3.150	336,000	970,320	2.8879	3.150	3.150	3.250	2.800	3.150	336,000	2.8879	6.78%
2017-12-21	0	2.950	2.760	3.090	2.950	2.950	136,000	401,200	2.9500	2.950	2.760	3.090	2.950	2.950	136,000	2.9500	-4.84%
2017-12-20	0	3.100	2.780	3.100	2.960	3.100	104,000	313,600	3.0154	3.100	2.780	3.100	2.960	3.100	104,000	3.0154	-2.21%
2017-12-19	0	3.170	2.830	3.170	2.980	3.170	112,000	337,760	3.0157	3.170	2.830	3.170	2.980	3.170	112,000	3.0157	-0.31%
2017-12-18	0	3.180	3.000	3.180	2.950	3.180	224,000	681,840	3.0439	3.180	3.000	3.180	2.950	3.180	224,000	3.0439	0.00%
2017-12-15	0	3.180	3.060	3.180	3.000	3.380	392,000	1,232,720	3.1447	3.180	3.060	3.180	3.000	3.380	392,000	3.1447	-5.36%
2017-12-14	0	3.360	3.340	3.670	3.360	3.800	560,000	1,960,480	3.5009	3.360	3.340	3.670	3.360	3.800	560,000	3.5009	-8.70%
2017-12-13	0	3.680	3.500	3.720	3.340	3.720	144,000	520,560	3.6150	3.680	3.500	3.720	3.340	3.720	144,000	3.6150	-0.54%
2017-12-12	0	3.700	3.630	3.780	3.300	3.700	552,000	1,930,480	3.4972	3.700	3.630	3.780	3.300	3.700	552,000	3.4972	12.12%
2017-12-11	0	3.300	3.290	3.300	3.000	3.360	512,000	1,616,400	3.1570	3.300	3.290	3.300	3.000	3.360	512,000	3.1570	3.12%
2017-12-08	0	3.200	3.060	3.200	3.070	3.220	520,000	1,658,320	3.1891	3.200	3.060	3.200	3.070	3.220	520,000	3.1891	4.58%
2017-12-07	0	3.060	2.950	3.100	2.780	3.100	352,000	1,023,600	2.9080	3.060	2.950	3.100	2.780	3.100	352,000	2.9080	9.29%
2017-12-06	0	2.800	2.800	3.000	2.790	2.900	336,000	953,120	2.8367	2.800	2.800	3.000	2.790	2.900	336,000	2.8367	-1.06%
2017-12-05	0	2.830	2.830	2.880	2.800	2.800	8,000	22,400	2.8000	2.830	2.830	2.880	2.800	2.800	8,000	2.8000	0.00%
2017-12-04	0	2.830	2.830	2.850	2.700	2.830	176,000	485,360	2.7577	2.830	2.830	2.850	2.700	2.830	176,000	2.7577	1.07%
2017-12-01	0	2.800	2.760	2.840	2.500	2.850	232,000	647,360	2.7903	2.800	2.760	2.840	2.500	2.850	232,000	2.7903	4.87%
2017-11-30	0	2.700	2.590	2.700	2.500	2.810	816,000	2,170,560	2.6600	2.670	2.561	2.670	2.472	2.779	825,169	2.6304	3.85%
2017-11-29	0	2.600	2.580	2.700	2.600	2.750	384,000	1,031,760	2.6869	2.571	2.551	2.670	2.571	2.719	388,315	2.6570	-4.41%
2017-11-28	0	2.720	2.720	2.800	2.710	2.950	792,000	2,209,840	2.7902	2.690	2.690	2.769	2.680	2.917	800,899	2.7592	1.49%
2017-11-27	0	2.680	2.680	2.960	2.560	3.100	472,000	1,351,680	2.8637	2.650	2.650	2.927	2.532	3.066	477,303	2.8319	1.13%
2017-11-24	0	2.650	2.500	2.680	2.200	2.690	600,000	1,497,120	2.4952	2.621	2.472	2.650	2.176	2.660	606,742	2.4675	15.22%
2017-11-23	0	2.300	2.210	2.300	2.030	2.400	496,000	1,095,600	2.2089	2.274	2.185	2.274	2.007	2.373	501,573	2.1843	6.98%
2017-11-22	0	2.150	2.100	2.200	2.010	2.160	408,000	856,720	2.0998	2.126	2.077	2.176	1.988	2.136	412,584	2.0765	0.47%
2017-11-21	0	2.140	2.100	2.150	2.000	2.140	1,016,000	2,100,080	2.0670	2.116	2.077	2.126	1.978	2.116	1,027,416	2.0440	2.88%
2017-11-20	0	2.080	2.000	2.080	1.850	2.100	728,000	1,490,160	2.0469	2.057	1.978	2.057	1.829	2.077	736,180	2.0242	9.47%
2017-11-17	0	1.900	1.800	1.960	1.800	1.900	1,632,000	2,940,400	1.8017	1.879	1.780	1.938	1.780	1.879	1,650,337	1.7817	5.56%
2017-11-16	0	1.800	1.750	1.850	1.790	1.810	1,496,000	2,692,560	1.7998	1.780	1.731	1.829	1.770	1.790	1,512,809	1.7798	0.56%
2017-11-15	0	1.790	1.740	1.800	1.700	1.790	136,000	234,000	1.7206	1.770	1.721	1.780	1.681	1.770	137,528	1.7015	0.00%
2017-11-14	0	1.790	1.710	1.790	1.700	1.800	744,000	1,318,000	1.7715	1.770	1.691	1.770	1.681	1.780	752,360	1.7518	2.29%
2017-11-13	0	1.750	1.700	1.780	1.750	1.750	216,000	378,000	1.7500	1.731	1.681	1.760	1.731	1.731	218,427	1.7306	0.00%
2017-11-10	0	1.750	1.750	1.780	1.750	1.750	320,000	560,000	1.7500	1.731	1.731	1.760	1.731	1.731	323,596	1.7306	0.00%
2017-11-09	0	1.750	-	1.750	-	-	0	0	-	1.731	-	1.731	-	-	0	-	-1.69%
2017-11-08	0	1.780	1.780	1.900	-	-	0	0	-	1.760	1.760	1.879	-	-	0	-	5.33%
2017-11-07	0	1.690	1.600	1.690	-	-	0	0	-	1.671	1.582	1.671	-	-	0	-	0.00%
2017-11-06	0	1.690	1.600	1.770	1.690	1.850	424,000	781,040	1.8421	1.671	1.582	1.750	1.671	1.829	428,764	1.8216	0.00%
2017-11-03	0	1.690	1.690	1.750	1.690	1.700	104,000	176,160	1.6938	1.671	1.671	1.731	1.671	1.681	105,169	1.6750	0.00%
2017-11-02	0	1.690	1.610	1.700	1.660	1.700	208,000	349,040	1.6781	1.671	1.592	1.681	1.642	1.681	210,337	1.6594	1.20%
2017-11-01	0	1.670	1.650	1.690	1.570	1.750	640,000	1,056,480	1.6508	1.651	1.632	1.671	1.553	1.731	647,191	1.6324	9.15%
2017-10-31	0	1.530	1.510	1.530	1.510	1.560	680,000	1,049,680	1.5436	1.513	1.493	1.513	1.493	1.543	687,640	1.5265	-1.29%
2017-10-30	0	1.550	1.540	1.560	1.540	1.570	688,000	1,070,720	1.5563	1.533	1.523	1.543	1.523	1.553	695,730	1.5390	1.97%
2017-10-27	0	1.520	1.480	1.520	1.490	1.520	736,000	1,112,320	1.5113	1.503	1.464	1.503	1.473	1.503	744,270	1.4945	0.00%
2017-10-26	0	1.520	1.490	1.530	1.470	1.540	688,000	1,039,120	1.5103	1.503	1.473	1.513	1.454	1.523	695,730	1.4936	-0.65%
2017-10-25	0	1.530	1.420	1.530	1.450	1.580	640,000	987,200	1.5425	1.513	1.404	1.513	1.434	1.562	647,191	1.5254	0.00%
2017-10-24	0	1.530	1.510	1.530	1.530	1.570	664,000	1,025,360	1.5442	1.513	1.493	1.513	1.513	1.553	671,461	1.5271	-1.29%
2017-10-23	0	1.550	1.540	1.560	1.530	1.590	648,000	1,013,200	1.5636	1.533	1.523	1.543	1.513	1.572	655,281	1.5462	1.31%
2017-10-20	0	1.530	1.500	1.540	1.510	1.560	672,000	1,032,000	1.5357	1.513	1.483	1.523	1.493	1.543	679,551	1.5187	-0.65%
2017-10-19	0	1.540	1.510	1.550	1.530	1.580	720,000	1,122,160	1.5586	1.523	1.493	1.533	1.513	1.562	728,090	1.5412	-1.28%
2017-10-18	0	1.560	1.530	1.560	1.550	1.590	656,000	1,024,640	1.5620	1.543	1.513	1.543	1.533	1.572	663,371	1.5446	-0.64%
2017-10-17	0	1.570	1.530	1.580	1.530	1.590	640,000	1,005,440	1.5710	1.553	1.513	1.562	1.513	1.572	647,191	1.5535	-1.26%
2017-10-16	0	1.590	1.550	1.600	1.540	1.670	616,000	987,200	1.6026	1.572	1.533	1.582	1.523	1.651	622,921	1.5848	-3.05%
2017-10-13	0	1.640	1.620	1.650	1.630	1.660	712,000	1,174,480	1.6496	1.622	1.602	1.632	1.612	1.642	720,000	1.6312	0.61%
2017-10-12	0	1.630	1.560	1.630	1.560	1.640	648,000	1,056,800	1.6309	1.612	1.543	1.612	1.543	1.622	655,281	1.6127	-1.21%
2017-10-11	0	1.650	1.650	1.660	1.650	1.670	648,000	1,073,280	1.6563	1.632	1.632	1.642	1.632	1.651	655,281	1.6379	-0.60%
2017-10-10	0	1.660	1.590	1.660	1.600	1.700	568,000	939,680	1.6544	1.642	1.572	1.642	1.582	1.681	574,382	1.6360	0.61%
2017-10-09	0	1.650	1.600	1.660	1.630	1.690	608,000	1,012,480	1.6653	1.632	1.582	1.642	1.612	1.671	614,831	1.6468	-2.37%
2017-10-06	0	1.690	1.650	1.700	1.660	1.690	600,000	1,013,520	1.6892	1.671	1.632	1.681	1.642	1.671	606,742	1.6704	-0.59%
2017-10-04	0	1.700	1.650	1.700	1.640	1.720	592,120	997,324	1.6843	1.681	1.632	1.681	1.622	1.701	598,773	1.6656	0.00%
2017-10-03	0	1.700	1.640	1.700	1.630	1.730	600,000	1,024,320	1.7072	1.681	1.622	1.681	1.612	1.711	606,742	1.6882	-1.16%
2017-09-29	0	1.720	1.720	1.730	1.660	1.740	624,000	1,067,840	1.7113	1.701	1.701	1.711	1.642	1.721	631,011	1.6923	1.78%
2017-09-28	0	1.690	1.680	1.700	1.690	1.720	600,000	1,021,200	1.7020	1.671	1.661	1.681	1.671	1.701	606,742	1.6831	2.42%
2017-09-27	0	1.650	1.650	1.690	1.640	1.730	616,000	1,041,120	1.6901	1.632	1.632	1.671	1.622	1.711	622,921	1.6714	-1.20%
2017-09-26	0	1.670	1.650	1.700	1.670	1.720	624,000	1,061,120	1.7005	1.651	1.632	1.681	1.651	1.701	631,011	1.6816	-3.47%
2017-09-25	0	1.730	1.660	1.730	1.650	1.750	552,000	942,800	1.7080	1.711	1.642	1.711	1.632	1.731	558,202	1.6890	3.59%
2017-09-22	0	1.670	1.610	1.700	1.600	1.950	968,000	1,636,800	1.6909	1.651	1.592	1.681	1.582	1.928	978,876	1.6721	-14.36%
2017-09-21	0	1.950	1.800	1.990	1.450	2.100	1,392,000	2,352,400	1.6899	1.928	1.780	1.968	1.434	2.077	1,407,640	1.6712	31.76%
2017-09-20	0	1.480	1.400	1.490	1.400	1.500	824,000	1,212,000	1.4709	1.464	1.384	1.473	1.384	1.483	833,258	1.4545	1.37%
2017-09-19	0	1.460	1.460	1.470	1.460	1.520	624,000	927,440	1.4863	1.444	1.444	1.454	1.444	1.503	631,011	1.4698	-2.67%
2017-09-18	0	1.500	1.500	1.510	1.440	1.510	752,000	1,113,200	1.4803	1.483	1.483	1.493	1.424	1.493	760,449	1.4639	2.04%
2017-09-15	0	1.470	1.470	1.480	1.460	1.510	712,000	1,055,280	1.4821	1.454	1.454	1.464	1.444	1.493	720,000	1.4657	1.38%
2017-09-14	0	1.450	1.440	1.460	1.440	1.530	752,000	1,119,040	1.4881	1.434	1.424	1.444	1.424	1.513	760,449	1.4716	-5.84%
2017-09-13	0	1.540	1.490	1.550	1.530	1.550	688,000	1,058,320	1.5383	1.523	1.473	1.533	1.513	1.533	695,730	1.5212	0.65%
2017-09-12	0	1.530	1.480	1.540	1.520	1.550	736,000	1,128,960	1.5339	1.513	1.464	1.523	1.503	1.533	744,270	1.5169	0.00%
2017-09-11	0	1.530	1.480	1.540	1.480	1.560	720,000	1,104,800	1.5344	1.513	1.464	1.523	1.464	1.543	728,090	1.5174	-1.92%
2017-09-08	0	1.560	1.560	1.570	1.530	1.600	640,000	1,002,160	1.5659	1.543	1.543	1.553	1.513	1.582	647,191	1.5485	1.30%
2017-09-07	0	1.540	1.480	1.550	1.510	1.550	664,000	1,021,600	1.5386	1.523	1.464	1.533	1.493	1.533	671,461	1.5215	0.65%
2017-09-06	0	1.530	1.480	1.540	1.470	1.560	688,000	1,050,320	1.5266	1.513	1.464	1.523	1.454	1.543	695,730	1.5097	-1.92%
2017-09-05	0	1.560	1.530	1.570	1.550	1.590	664,000	1,041,360	1.5683	1.543	1.513	1.553	1.533	1.572	671,461	1.5509	0.00%
2017-09-04	0	1.560	1.540	1.570	1.560	1.620	600,000	943,200	1.5720	1.543	1.523	1.553	1.543	1.602	606,742	1.5545	-5.45%
2017-09-01	0	1.650	1.600	1.650	1.500	1.650	1,104,000	1,711,840	1.5506	1.632	1.582	1.632	1.483	1.632	1,116,404	1.5334	9.27%
2017-08-31	0	1.510	1.460	1.510	1.390	1.700	632,000	956,320	1.5132	1.493	1.444	1.493	1.375	1.681	639,101	1.4964	7.86%
2017-08-30	0	1.400	1.370	1.470	1.400	1.480	640,000	931,600	1.4556	1.384	1.355	1.454	1.384	1.464	647,191	1.4395	-1.41%
2017-08-29	0	1.420	1.410	1.480	1.400	1.490	768,000	1,128,480	1.4694	1.404	1.394	1.464	1.384	1.473	776,629	1.4530	-3.40%
2017-08-28	0	1.470	1.430	1.470	1.210	1.490	1,016,000	1,407,760	1.3856	1.454	1.414	1.454	1.197	1.473	1,027,416	1.3702	21.49%
2017-08-25	0	1.210	1.160	1.210	1.170	1.260	824,000	985,920	1.1965	1.197	1.147	1.197	1.157	1.246	833,258	1.1832	-2.42%
2017-08-24	0	1.240	1.220	1.250	1.240	1.300	848,000	1,070,960	1.2629	1.226	1.206	1.236	1.226	1.286	857,528	1.2489	-1.59%
2017-08-22	0	1.260	1.230	1.260	1.200	1.340	823,990	1,042,148	1.2648	1.246	1.216	1.246	1.187	1.325	833,248	1.2507	-3.82%
2017-08-21	0	1.310	1.300	1.320	1.300	1.380	776,000	1,038,400	1.3381	1.295	1.286	1.305	1.286	1.365	784,719	1.3233	-2.24%
2017-08-18	0	1.340	1.340	1.380	1.340	1.390	792,000	1,085,680	1.3708	1.325	1.325	1.365	1.325	1.375	800,899	1.3556	-3.60%
2017-08-17	0	1.390	1.370	1.400	1.370	1.400	728,000	1,013,920	1.3927	1.375	1.355	1.384	1.355	1.384	736,180	1.3773	0.00%
2017-08-16	0	1.390	1.370	1.390	1.390	1.410	744,000	1,041,200	1.3995	1.375	1.355	1.375	1.375	1.394	752,360	1.3839	0.72%
2017-08-15	0	1.380	1.380	1.400	1.380	1.420	752,000	1,054,160	1.4018	1.365	1.365	1.384	1.365	1.404	760,449	1.3862	-2.13%
2017-08-14	0	1.410	1.380	1.410	1.390	1.450	720,000	1,016,080	1.4112	1.394	1.365	1.394	1.375	1.434	728,090	1.3955	-0.70%
2017-08-11	0	1.420	1.400	1.420	1.390	1.500	712,000	998,640	1.4026	1.404	1.384	1.404	1.375	1.483	720,000	1.3870	1.43%
2017-08-10	0	1.400	1.380	1.430	1.390	1.500	736,000	1,047,040	1.4226	1.384	1.365	1.414	1.375	1.483	744,270	1.4068	-3.45%
2017-08-09	0	1.450	1.410	1.470	1.420	1.510	704,000	1,031,680	1.4655	1.434	1.394	1.454	1.404	1.493	711,910	1.4492	-2.03%
2017-08-08	0	1.480	1.460	1.480	1.380	1.510	832,000	1,204,320	1.4475	1.464	1.444	1.464	1.365	1.493	841,348	1.4314	2.78%
2017-08-07	0	1.440	1.420	1.450	1.420	1.510	656,000	949,440	1.4473	1.424	1.404	1.434	1.404	1.493	663,371	1.4312	-1.37%
2017-08-04	0	1.460	1.420	1.460	1.400	1.530	760,000	1,105,920	1.4552	1.444	1.404	1.444	1.384	1.513	768,539	1.4390	-0.68%
2017-08-03	0	1.470	1.420	1.520	1.440	1.560	792,000	1,185,120	1.4964	1.454	1.404	1.503	1.424	1.543	800,899	1.4797	-3.92%
2017-08-02	0	1.530	1.530	1.590	1.500	1.600	712,000	1,103,680	1.5501	1.513	1.513	1.572	1.483	1.582	720,000	1.5329	-1.29%
2017-08-01	0	1.550	1.480	1.560	1.430	1.550	672,000	1,008,640	1.5010	1.533	1.464	1.543	1.414	1.533	679,551	1.4843	3.33%
2017-07-31	0	1.500	1.460	1.500	1.450	1.550	688,000	1,024,080	1.4885	1.483	1.444	1.483	1.434	1.533	695,730	1.4719	0.67%
2017-07-28	0	1.490	1.480	1.500	1.480	1.620	800,000	1,208,560	1.5107	1.473	1.464	1.483	1.464	1.602	808,989	1.4939	-5.10%
2017-07-27	0	1.570	1.570	1.620	1.550	1.700	656,000	1,049,920	1.6005	1.553	1.553	1.602	1.533	1.681	663,371	1.5827	-3.09%
2017-07-26	0	1.620	1.590	1.630	1.580	1.680	872,000	1,410,720	1.6178	1.602	1.572	1.612	1.562	1.661	881,798	1.5998	-1.22%
2017-07-25	0	1.640	1.620	1.700	1.630	1.800	712,000	1,200,000	1.6854	1.622	1.602	1.681	1.612	1.780	720,000	1.6667	-1.20%
2017-07-24	0	1.660	1.650	1.690	1.620	1.690	664,000	1,108,880	1.6700	1.642	1.632	1.671	1.602	1.671	671,461	1.6514	0.61%
2017-07-21	0	1.650	1.640	1.700	1.650	1.740	832,000	1,404,640	1.6883	1.632	1.622	1.681	1.632	1.721	841,348	1.6695	-2.37%
2017-07-20	0	1.690	1.670	1.690	1.650	1.700	648,000	1,088,720	1.6801	1.671	1.651	1.671	1.632	1.681	655,281	1.6615	2.42%
2017-07-19	0	1.650	1.650	1.680	1.650	1.700	696,000	1,162,240	1.6699	1.632	1.632	1.661	1.632	1.681	703,820	1.6513	-2.37%
2017-07-18	0	1.690	1.690	1.700	1.690	1.780	680,000	1,186,400	1.7447	1.671	1.671	1.681	1.671	1.760	687,640	1.7253	-5.06%
2017-07-17	0	1.780	1.770	1.790	1.780	1.850	584,000	1,054,400	1.8055	1.760	1.750	1.770	1.760	1.829	590,562	1.7854	-3.26%
2017-07-14	0	1.840	1.800	1.850	1.800	1.860	568,000	1,050,160	1.8489	1.820	1.780	1.829	1.780	1.839	574,382	1.8283	3.95%
2017-07-13	0	1.770	1.740	1.770	1.720	1.770	568,000	991,520	1.7456	1.750	1.721	1.750	1.701	1.750	574,382	1.7262	2.91%
2017-07-12	0	1.720	1.700	1.720	1.670	1.800	768,000	1,331,520	1.7338	1.701	1.681	1.701	1.651	1.780	776,629	1.7145	-2.82%
2017-07-11	0	1.770	1.730	1.770	1.740	1.810	560,000	996,880	1.7801	1.750	1.711	1.750	1.721	1.790	566,292	1.7604	0.00%
2017-07-10	0	1.770	1.770	1.820	1.770	1.900	664,000	1,219,120	1.8360	1.750	1.750	1.800	1.750	1.879	671,461	1.8156	-4.32%
2017-07-07	0	1.850	1.800	1.860	1.780	1.880	608,000	1,119,200	1.8408	1.829	1.780	1.839	1.760	1.859	614,831	1.8203	2.78%
2017-07-06	0	1.800	1.780	1.800	1.770	1.800	848,000	1,511,680	1.7826	1.780	1.760	1.780	1.750	1.780	857,528	1.7628	0.00%
2017-07-05	0	1.800	1.780	1.800	1.780	1.910	816,000	1,479,440	1.8130	1.780	1.760	1.780	1.760	1.889	825,169	1.7929	-2.17%
2017-07-04	0	1.840	1.820	1.850	1.810	1.980	1,672,000	3,209,760	1.9197	1.820	1.800	1.829	1.790	1.958	1,690,787	1.8984	-9.36%
2017-07-03	0	2.030	2.000	2.050	1.920	2.040	632,000	1,246,480	1.9723	2.007	1.978	2.027	1.899	2.017	639,101	1.9504	1.50%
2017-06-30	0	2.000	2.010	2.020	1.930	2.100	584,000	1,167,760	1.9996	1.978	1.988	1.998	1.909	2.077	590,562	1.9774	-0.99%
2017-06-29	0	2.020	2.010	2.090	1.860	2.050	1,720,000	3,368,080	1.9582	1.998	1.988	2.067	1.839	2.027	1,739,326	1.9364	10.38%
2017-06-28	0	1.830	1.810	1.850	1.830	1.900	1,920,000	3,564,160	1.8563	1.810	1.790	1.829	1.810	1.879	1,941,573	1.8357	-4.69%
2017-06-27	0	1.920	1.830	1.930	1.850	2.000	1,928,000	3,695,440	1.9167	1.899	1.810	1.909	1.829	1.978	1,949,663	1.8954	1.59%
2017-06-26	0	1.890	1.850	1.890	1.820	1.900	1,968,000	3,660,400	1.8600	1.869	1.829	1.869	1.800	1.879	1,990,112	1.8393	-0.53%
2017-06-23	0	1.900	1.860	1.900	1.750	1.910	1,736,000	3,116,400	1.7952	1.879	1.839	1.879	1.731	1.889	1,755,506	1.7752	7.34%
2017-06-22	0	1.770	1.760	1.820	1.730	1.810	1,544,000	2,714,720	1.7582	1.750	1.740	1.800	1.711	1.790	1,561,348	1.7387	2.31%
2017-06-21	0	1.730	1.720	1.770	1.720	1.790	1,456,000	2,530,400	1.7379	1.711	1.701	1.750	1.701	1.770	1,472,360	1.7186	-1.70%
2017-06-20	0	1.760	1.710	1.760	1.700	1.770	1,856,000	3,202,480	1.7255	1.740	1.691	1.740	1.681	1.750	1,876,854	1.7063	1.15%
2017-06-19	0	1.740	1.740	1.770	1.730	1.840	1,440,000	2,534,800	1.7603	1.721	1.721	1.750	1.711	1.820	1,456,180	1.7407	-3.87%
2017-06-16	0	1.810	1.810	1.820	1.810	1.900	2,256,000	4,203,120	1.8631	1.790	1.790	1.800	1.790	1.879	2,281,348	1.8424	-3.21%
2017-06-15	0	1.870	1.860	1.890	1.850	1.900	2,160,000	4,040,720	1.8707	1.849	1.839	1.869	1.829	1.879	2,184,270	1.8499	-1.06%
2017-06-14	0	1.890	1.890	1.910	1.870	1.940	2,096,000	3,964,880	1.8916	1.869	1.869	1.889	1.849	1.918	2,119,551	1.8706	-0.53%
2017-06-13	0	1.900	1.870	1.900	1.830	1.900	2,328,000	4,318,240	1.8549	1.879	1.849	1.879	1.810	1.879	2,354,157	1.8343	1.60%
2017-06-12	0	1.870	1.860	1.920	1.860	1.940	2,280,000	4,281,680	1.8779	1.849	1.839	1.899	1.839	1.918	2,305,618	1.8571	-2.09%
2017-06-09	0	1.910	1.910	1.950	1.910	1.990	2,008,000	3,878,560	1.9316	1.889	1.889	1.928	1.889	1.968	2,030,562	1.9101	-2.05%
2017-06-08	0	1.950	1.920	1.960	1.740	1.960	1,400,000	2,566,000	1.8329	1.928	1.899	1.938	1.721	1.938	1,415,730	1.8125	12.72%
2017-06-07	0	1.730	1.710	1.760	1.680	1.750	2,440,000	4,181,200	1.7136	1.711	1.691	1.740	1.661	1.731	2,467,416	1.6946	1.76%
2017-06-06	0	1.700	1.680	1.710	1.660	1.730	2,112,000	3,577,760	1.6940	1.681	1.661	1.691	1.642	1.711	2,135,730	1.6752	0.59%
2017-06-05	0	1.690	1.650	1.700	1.650	1.700	2,472,000	4,177,360	1.6899	1.671	1.632	1.681	1.632	1.681	2,499,775	1.6711	0.00%
2017-06-02	0	1.690	1.650	1.700	1.650	1.700	1,704,000	2,889,280	1.6956	1.671	1.632	1.681	1.632	1.681	1,723,146	1.6767	0.00%
2017-06-01	0	1.690	1.640	1.700	1.640	1.700	2,512,000	4,188,640	1.6675	1.671	1.622	1.681	1.622	1.681	2,540,225	1.6489	3.05%
2017-05-31	0	1.640	1.620	1.660	1.620	1.690	2,512,000	4,192,480	1.6690	1.622	1.602	1.642	1.602	1.671	2,540,225	1.6504	-2.38%
2017-05-29	0	1.680	1.670	1.690	1.650	1.700	2,536,000	4,275,040	1.6857	1.661	1.651	1.671	1.632	1.681	2,564,494	1.6670	0.60%
2017-05-26	0	1.670	1.640	1.680	1.670	1.690	1,512,000	2,527,440	1.6716	1.651	1.622	1.661	1.651	1.671	1,528,989	1.6530	-0.60%
2017-05-25	0	1.680	1.640	1.690	1.660	1.720	1,824,000	3,079,520	1.6883	1.661	1.622	1.671	1.642	1.701	1,844,494	1.6696	0.00%
2017-05-24	0	1.680	1.650	1.690	1.630	1.710	1,960,000	3,300,960	1.6842	1.661	1.632	1.671	1.612	1.691	1,982,022	1.6655	-0.59%
2017-05-23	0	1.690	1.670	1.690	1.660	1.740	1,768,000	2,995,840	1.6945	1.671	1.651	1.671	1.642	1.721	1,787,865	1.6757	-1.74%
2017-05-22	0	1.720	1.700	1.730	1.620	1.730	600,000	1,025,520	1.7092	1.701	1.681	1.711	1.602	1.711	606,742	1.6902	1.78%
2017-05-19	0	1.690	1.660	1.700	1.680	1.710	584,000	989,920	1.6951	1.671	1.642	1.681	1.661	1.691	590,562	1.6762	0.00%
2017-05-18	0	1.690	1.680	1.710	1.660	1.730	600,000	1,015,360	1.6923	1.671	1.661	1.691	1.642	1.711	606,742	1.6735	-2.87%
2017-05-17	0	1.740	1.710	1.740	1.710	1.790	560,000	980,880	1.7516	1.721	1.691	1.721	1.691	1.770	566,292	1.7321	-1.69%
2017-05-16	0	1.770	1.760	1.770	1.740	1.790	528,000	935,680	1.7721	1.750	1.740	1.750	1.721	1.770	533,933	1.7524	-0.56%
2017-05-15	0	1.780	1.710	1.780	1.710	1.790	648,000	1,147,360	1.7706	1.760	1.691	1.760	1.691	1.770	655,281	1.7509	-0.56%
2017-05-12	0	1.790	1.770	1.790	1.760	1.810	560,000	1,001,280	1.7880	1.770	1.750	1.770	1.740	1.790	566,292	1.7681	0.00%
2017-05-11	0	1.790	1.740	1.790	1.720	1.790	552,000	976,480	1.7690	1.770	1.721	1.770	1.701	1.770	558,202	1.7493	0.56%
2017-05-10	0	1.780	1.680	1.780	1.700	1.800	592,000	1,045,680	1.7664	1.760	1.661	1.760	1.681	1.780	598,652	1.7467	0.00%
2017-05-09	0	1.780	1.760	1.780	1.760	1.830	576,000	1,031,360	1.7906	1.760	1.740	1.760	1.740	1.810	582,472	1.7707	0.00%
2017-05-08	0	1.780	1.770	1.780	1.780	1.840	488,000	878,640	1.8005	1.760	1.750	1.760	1.760	1.820	493,483	1.7805	1.14%
2017-05-05	0	1.760	1.730	1.780	1.730	1.800	656,000	1,157,840	1.7650	1.740	1.711	1.760	1.711	1.780	663,371	1.7454	-2.22%
2017-05-04	0	1.800	1.750	1.890	1.600	1.800	680,000	1,165,040	1.7133	1.780	1.731	1.869	1.582	1.780	687,640	1.6943	9.76%
2017-05-02	0	1.640	1.610	1.650	1.600	1.660	648,000	1,058,000	1.6327	1.622	1.592	1.632	1.582	1.642	655,281	1.6146	-0.61%
2017-04-28	0	1.650	1.600	1.680	1.600	1.690	528,000	874,400	1.6561	1.632	1.582	1.661	1.582	1.671	533,933	1.6377	3.12%
2017-04-27	0	1.600	1.590	1.620	1.600	1.740	584,000	974,080	1.6679	1.582	1.572	1.602	1.582	1.721	590,562	1.6494	-6.43%
2017-04-26	0	1.710	1.650	1.710	1.670	1.790	432,000	746,160	1.7272	1.691	1.632	1.691	1.651	1.770	436,854	1.7080	-4.47%
2017-04-25	0	1.790	1.700	1.800	1.680	1.790	592,000	1,030,880	1.7414	1.770	1.681	1.780	1.661	1.770	598,652	1.7220	2.87%
2017-04-24	0	1.740	1.710	1.750	1.720	1.950	736,000	1,328,880	1.8055	1.721	1.691	1.731	1.701	1.928	744,270	1.7855	2.96%
2017-04-21	0	1.690	1.660	1.720	1.650	1.750	640,000	1,096,160	1.7128	1.671	1.642	1.701	1.632	1.731	647,191	1.6937	-3.98%
2017-04-20	0	1.760	1.760	1.780	1.760	1.890	504,000	930,320	1.8459	1.740	1.740	1.760	1.740	1.869	509,663	1.8254	-5.38%
2017-04-19	0	1.860	1.820	1.860	1.860	1.940	528,000	1,001,360	1.8965	1.839	1.800	1.839	1.839	1.918	533,933	1.8754	-4.62%
2017-04-18	0	1.950	1.860	1.950	1.840	2.000	536,000	1,043,840	1.9475	1.928	1.839	1.928	1.820	1.978	542,022	1.9258	-1.02%
2017-04-13	0	1.970	1.890	2.000	1.890	1.970	640,000	1,233,120	1.9268	1.948	1.869	1.978	1.869	1.948	647,191	1.9053	2.07%
2017-04-12	0	1.930	1.900	1.990	1.900	1.990	520,000	1,026,000	1.9731	1.909	1.879	1.968	1.879	1.968	525,843	1.9512	-3.50%
2017-04-11	0	2.000	1.900	2.040	1.980	2.060	536,000	1,090,240	2.0340	1.978	1.879	2.017	1.958	2.037	542,022	2.0114	1.01%
2017-04-10	0	1.980	1.910	1.980	1.980	2.040	456,000	923,520	2.0253	1.958	1.889	1.958	1.958	2.017	461,124	2.0028	1.54%
2017-04-07	0	1.950	1.900	1.960	1.900	1.960	560,000	1,090,640	1.9476	1.928	1.879	1.938	1.879	1.938	566,292	1.9259	-2.01%
2017-04-06	0	1.990	1.990	2.040	1.990	2.100	572,000	1,172,480	2.0498	1.968	1.968	2.017	1.968	2.077	578,427	2.0270	-5.24%
2017-04-05	0	2.100	2.020	2.100	2.020	2.190	512,000	1,085,680	2.1205	2.077	1.998	2.077	1.998	2.166	517,753	2.0969	-3.67%
2017-04-03	0	2.180	2.120	2.180	2.080	2.220	512,000	1,104,560	2.1573	2.156	2.096	2.156	2.057	2.195	517,753	2.1334	0.00%
2017-03-31	0	2.180	2.110	2.200	1.990	2.180	728,000	1,512,960	2.0782	2.156	2.087	2.176	1.968	2.156	736,180	2.0552	2.83%
2017-03-30	0	2.120	2.090	2.120	2.120	2.170	552,000	1,183,200	2.1435	2.096	2.067	2.096	2.096	2.146	558,202	2.1197	-1.85%
2017-03-29	0	2.160	2.090	2.160	2.090	2.200	440,000	938,560	2.1331	2.136	2.067	2.136	2.067	2.176	444,944	2.1094	3.35%
2017-03-28	0	2.090	2.070	2.100	2.080	2.090	336,000	699,360	2.0814	2.067	2.047	2.077	2.057	2.067	339,775	2.0583	2.45%
2017-03-27	0	2.040	2.000	2.050	2.000	2.090	520,000	1,077,920	2.0729	2.017	1.978	2.027	1.978	2.067	525,843	2.0499	0.49%
2017-03-24	0	2.030	1.980	2.030	1.980	2.140	488,000	1,010,480	2.0707	2.007	1.958	2.007	1.958	2.116	493,483	2.0476	-4.25%
2017-03-23	0	2.120	2.000	2.120	2.090	2.140	456,000	966,160	2.1188	2.096	1.978	2.096	2.067	2.116	461,124	2.0952	1.44%
2017-03-22	0	2.090	2.060	2.100	2.010	2.180	720,000	1,500,240	2.0837	2.067	2.037	2.077	1.988	2.156	728,090	2.0605	-2.79%
2017-03-21	0	2.150	2.200	2.240	2.150	2.290	680,000	1,491,680	2.1936	2.126	2.176	2.215	2.126	2.265	687,640	2.1693	-6.52%
2017-03-20	0	2.300	2.300	2.350	2.270	2.490	596,000	1,429,680	2.3988	2.274	2.274	2.324	2.245	2.462	602,697	2.3721	-4.96%
2017-03-17	0	2.420	2.350	2.430	2.280	2.420	759,000	1,773,730	2.3369	2.393	2.324	2.403	2.255	2.393	767,528	2.3110	0.41%
2017-03-16	0	2.410	2.330	2.410	2.310	2.420	1,128,000	2,641,840	2.3421	2.383	2.304	2.383	2.284	2.393	1,140,674	2.3160	0.42%
2017-03-15	0	2.400	2.330	2.400	2.300	2.570	1,784,000	4,251,200	2.3830	2.373	2.304	2.373	2.274	2.541	1,804,045	2.3565	0.84%
2017-03-14	0	2.380	2.360	2.400	2.100	2.380	800,000	1,761,680	2.2021	2.354	2.334	2.373	2.077	2.354	808,989	2.1776	10.70%
2017-03-13	0	2.150	2.110	2.160	2.040	2.150	1,800,000	3,729,840	2.0721	2.126	2.087	2.136	2.017	2.126	1,820,225	2.0491	1.90%
2017-03-10	0	2.110	2.090	2.110	2.030	2.180	1,620,000	3,356,320	2.0718	2.087	2.067	2.087	2.007	2.156	1,638,202	2.0488	0.96%
2017-03-09	0	2.090	2.080	2.130	2.000	2.100	1,244,000	2,518,880	2.0248	2.067	2.057	2.106	1.978	2.077	1,257,978	2.0023	2.96%
2017-03-08	0	2.030	2.030	2.070	1.830	2.080	2,072,000	4,138,800	1.9975	2.007	2.007	2.047	1.810	2.057	2,095,281	1.9753	12.78%
2017-03-07	0	1.800	1.780	1.820	1.770	1.830	640,000	1,153,520	1.8024	1.780	1.760	1.800	1.750	1.810	647,191	1.7823	-1.64%
2017-03-06	0	1.830	1.780	1.830	1.780	1.850	280,000	512,160	1.8291	1.810	1.760	1.810	1.760	1.829	283,146	1.8088	1.10%
2017-03-03	0	1.810	1.790	1.820	1.790	1.860	712,000	1,296,880	1.8215	1.790	1.770	1.800	1.770	1.839	720,000	1.8012	-0.55%
2017-03-02	0	1.820	1.800	1.830	1.780	1.850	408,000	743,760	1.8229	1.800	1.780	1.810	1.760	1.829	412,584	1.8027	-2.15%
2017-03-01	0	1.860	1.830	1.860	1.810	1.860	528,000	967,040	1.8315	1.839	1.810	1.839	1.790	1.839	533,933	1.8112	4.49%
2017-02-28	0	1.780	1.760	1.800	1.700	1.800	440,000	765,520	1.7398	1.760	1.740	1.780	1.681	1.780	444,944	1.7205	1.71%
2017-02-27	0	1.750	1.730	1.750	1.710	1.750	424,000	730,240	1.7223	1.731	1.711	1.731	1.691	1.731	428,764	1.7031	-0.57%
2017-02-24	0	1.760	1.710	1.780	1.690	1.790	440,000	768,720	1.7471	1.740	1.691	1.760	1.671	1.770	444,944	1.7277	0.57%
2017-02-23	0	1.750	1.710	1.750	1.670	1.750	63,040,000	107,172,240	1.7001	1.731	1.691	1.731	1.651	1.731	63,748,315	1.6812	0.00%
2017-02-22	0	1.750	1.710	1.750	1.690	1.750	568,000	974,560	1.7158	1.731	1.691	1.731	1.671	1.731	574,382	1.6967	-1.13%
2017-02-21	0	1.770	1.770	1.780	1.730	1.850	888,000	1,568,640	1.7665	1.750	1.750	1.760	1.711	1.829	897,978	1.7469	0.57%
2017-02-20	0	1.760	1.750	1.760	1.660	1.800	4,056,000	6,864,560	1.6924	1.740	1.731	1.740	1.642	1.780	4,101,573	1.6736	4.76%
2017-02-17	0	1.680	1.680	1.720	1.640	1.700	2,032,000	3,423,680	1.6849	1.661	1.661	1.701	1.622	1.681	2,054,831	1.6662	-0.59%
2017-02-16	0	1.690	1.690	1.720	1.660	1.710	1,472,000	2,465,840	1.6752	1.671	1.671	1.701	1.642	1.691	1,488,539	1.6566	-0.59%
2017-02-15	0	1.700	1.690	1.730	1.670	1.740	2,112,000	3,580,320	1.6952	1.681	1.671	1.711	1.651	1.721	2,135,730	1.6764	2.41%
2017-02-14	0	1.660	1.660	1.680	1.660	1.740	6,992,000	11,607,520	1.6601	1.642	1.642	1.661	1.642	1.721	7,070,562	1.6417	-1.19%
2017-02-13	0	1.680	1.650	1.680	1.610	1.690	2,096,000	3,431,280	1.6371	1.661	1.632	1.661	1.592	1.671	2,119,551	1.6189	3.07%
2017-02-10	0	1.630	1.610	1.630	1.570	1.690	2,272,000	3,707,360	1.6318	1.612	1.592	1.612	1.553	1.671	2,297,528	1.6136	3.16%
2017-02-09	0	1.580	1.550	1.580	1.530	1.610	2,136,000	3,307,520	1.5485	1.562	1.533	1.562	1.513	1.592	2,160,000	1.5313	4.64%
2017-02-08	0	1.510	1.490	1.520	1.490	1.690	2,192,000	3,522,240	1.6069	1.493	1.473	1.503	1.473	1.671	2,216,629	1.5890	-6.21%
2017-02-07	0	1.610	1.600	1.630	1.570	1.740	2,232,000	3,743,200	1.6771	1.592	1.582	1.612	1.553	1.721	2,257,079	1.6584	-6.40%
2017-02-06	0	1.720	1.720	1.730	1.710	1.790	2,145,000	3,727,840	1.7379	1.701	1.701	1.711	1.691	1.770	2,169,101	1.7186	-2.82%
2017-02-03	0	1.770	1.740	1.780	1.700	1.870	2,104,000	3,741,040	1.7781	1.750	1.721	1.760	1.681	1.849	2,127,640	1.7583	-0.56%
2017-02-02	0	1.780	1.770	1.800	1.670	1.780	2,376,000	4,118,560	1.7334	1.760	1.750	1.780	1.651	1.760	2,402,697	1.7141	3.49%
2017-02-01	0	1.720	1.710	1.730	1.590	1.740	2,304,000	3,850,960	1.6714	1.701	1.691	1.711	1.572	1.721	2,329,888	1.6529	6.83%
2017-01-27	0	1.610	1.600	1.630	1.560	1.670	1,096,000	1,774,080	1.6187	1.592	1.582	1.612	1.543	1.651	1,108,315	1.6007	0.62%
2017-01-26	0	1.600	1.610	1.620	1.560	1.990	7,952,000	14,233,520	1.7899	1.582	1.592	1.602	1.543	1.968	8,041,348	1.7700	-13.98%
2017-01-25	0	1.860	1.870	1.900	1.590	1.900	3,944,000	6,753,040	1.7122	1.839	1.849	1.879	1.572	1.879	3,988,315	1.6932	16.25%
2017-01-24	0	1.600	1.590	1.600	1.600	1.700	2,992,000	5,015,280	1.6762	1.582	1.572	1.582	1.582	1.681	3,025,618	1.6576	-3.03%
2017-01-23	0	1.650	1.630	1.650	1.500	1.690	3,647,000	5,794,390	1.5888	1.632	1.612	1.632	1.483	1.671	3,687,978	1.5712	10.00%
2017-01-20	0	1.500	1.470	1.540	1.280	1.570	2,856,000	4,024,160	1.4090	1.483	1.454	1.523	1.266	1.553	2,888,090	1.3934	16.28%
2017-01-19	0	1.290	1.280	1.310	1.280	1.400	3,040,000	3,993,440	1.3136	1.276	1.266	1.295	1.266	1.384	3,074,157	1.2990	-4.44%
2017-01-18	0	1.350	1.350	1.360	1.160	1.360	3,464,000	4,330,880	1.2503	1.335	1.335	1.345	1.147	1.345	3,502,921	1.2364	13.45%
2017-01-17	0	1.190	1.170	1.200	1.150	1.210	1,440,000	1,709,120	1.1869	1.177	1.157	1.187	1.137	1.197	1,456,180	1.1737	-0.83%
2017-01-16	0	1.200	1.170	1.220	1.150	1.340	2,584,000	3,156,640	1.2216	1.187	1.157	1.206	1.137	1.325	2,613,034	1.2080	-13.04%
2017-01-13	0	1.380	1.370	1.400	1.200	1.540	6,608,000	9,054,480	1.3702	1.365	1.355	1.384	1.187	1.523	6,682,247	1.3550	15.00%
2017-01-12	0	1.200	1.160	1.200	1.100	1.200	7,072,000	8,488,640	1.2003	1.187	1.147	1.187	1.088	1.187	7,151,461	1.1870	3.45%
2017-01-11	0	1.160	1.150	1.170	1.030	1.240	2,792,000	3,305,600	1.1840	1.147	1.137	1.157	1.019	1.226	2,823,371	1.1708	-6.45%
2017-01-10	0	1.240	1.150	1.240	1.100	1.260	1,388,000	1,634,600	1.1777	1.226	1.137	1.226	1.088	1.246	1,403,596	1.1646	-5.34%
2017-01-09	0	1.310	1.300	1.320	1.270	1.420	336,000	456,880	1.3598	1.295	1.286	1.305	1.256	1.404	339,775	1.3447	-7.09%
2017-01-06	0	1.410	1.410	1.490	1.370	1.510	784,000	1,121,360	1.4303	1.394	1.394	1.473	1.355	1.493	792,809	1.4144	-9.03%
2017-01-05	0	1.550	1.540	1.580	1.400	1.620	4,896,000	7,163,840	1.4632	1.533	1.523	1.562	1.384	1.602	4,951,011	1.4469	-1.27%
2017-01-04	0	1.570	1.570	1.600	1.400	1.780	1,936,000	3,038,960	1.5697	1.553	1.553	1.582	1.384	1.760	1,957,753	1.5523	-11.80%
2017-01-03	0	1.780	1.770	1.780	1.780	2.070	1,936,000	3,673,840	1.8976	1.760	1.750	1.760	1.760	2.047	1,957,753	1.8766	-0.56%
2016-12-30	0	1.790	1.770	1.810	1.550	1.920	10,792,000	16,550,320	1.5336	1.770	1.750	1.790	1.533	1.899	10,913,258	1.5165	15.48%
2016-12-29	0	1.550	1.550	1.560	1.350	2.070	5,216,000	8,196,320	1.5714	1.533	1.533	1.543	1.335	2.047	5,274,607	1.5539	-24.76%
2016-12-28	0	2.060	1.970	2.090	1.980	2.500	2,063,000	4,724,520	2.2901	2.037	1.948	2.067	1.958	2.472	2,086,180	2.2647	-9.65%
2016-12-23	0	2.280	2.260	2.270	1.900	2.820	9,548,000	23,297,440	2.4400	2.255	2.235	2.245	1.879	2.789	9,655,281	2.4129	20.00%
2016-12-22	0	1.900	1.900	1.950	1.000	1.950	6,936,000	10,090,160	1.4548	1.879	1.879	1.928	0.989	1.928	7,013,933	1.4386	91.92%
2016-12-21	0	0.990	0.940	1.020	0.830	1.020	672,000	662,320	0.9856	0.979	0.930	1.009	0.821	1.009	679,551	0.9746	3.13%
2016-12-20	0	0.960	0.940	0.990	0.930	1.010	128,000	121,200	0.9469	0.949	0.930	0.979	0.920	0.999	129,438	0.9364	-4.00%
2016-12-19	0	1.000	0.920	1.000	0.600	1.010	2,488,000	2,210,320	0.8884	0.989	0.910	0.989	0.593	0.999	2,515,955	0.8785	11.11%
2016-12-16	0	0.900	0.880	0.900	0.830	0.900	576,000	499,680	0.8675	0.890	0.870	0.890	0.821	0.890	582,472	0.8579	0.00%
2016-12-15	0	0.900	0.860	0.900	0.850	0.900	1,208,000	1,050,640	0.8697	0.890	0.850	0.890	0.841	0.890	1,221,573	0.8601	-6.25%
2016-12-14	0	0.960	0.960	0.980	0.900	1.060	2,776,000	2,695,040	0.9708	0.949	0.949	0.969	0.890	1.048	2,807,191	0.9600	0.00%
2016-12-13	0	0.960	0.970	0.990	0.800	1.160	11,712,000	11,764,720	1.0045	0.949	0.959	0.979	0.791	1.147	11,843,596	0.9933	10.34%
2016-12-12	0	0.870	0.870	0.880	0.395	5.500	41,096,000	27,454,560	0.6681	0.860	0.860	0.870	0.391	5.439	41,557,753	0.6606

---

Webb-site Database - Powered By Linux Group

Back to top

---