Prices and Webb-site Total Returns

OKURA HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01655	2017-05-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-25	0.228	0.221	0.228	0.210	0.230	3,800,000	828,720	0.2181	0.228	0.221	0.228	0.210	0.230	3,800,000	0.2181	7.55%
2026-03-24	0.212	0.206	0.212	0.205	0.212	890,000	185,150	0.2080	0.212	0.206	0.212	0.205	0.212	890,000	0.2080	3.41%
2026-03-23	0.205	0.197	0.205	0.195	0.215	6,770,000	1,360,195	0.2009	0.205	0.197	0.205	0.195	0.215	6,770,000	0.2009	-2.38%
2026-03-20	0.210	0.200	0.218	0.209	0.220	610,000	129,730	0.2127	0.210	0.200	0.218	0.209	0.220	610,000	0.2127	1.94%
2026-03-19	0.206	0.200	0.207	0.199	0.210	1,955,000	394,400	0.2017	0.206	0.200	0.207	0.199	0.210	1,955,000	0.2017	-1.90%
2026-03-18	0.210	0.210	0.217	0.210	0.210	5,000	1,050	0.2100	0.210	0.210	0.217	0.210	0.210	5,000	0.2100	-3.67%
2026-03-17	0.218	0.211	0.218	0.210	0.221	125,000	27,120	0.2170	0.218	0.211	0.218	0.210	0.221	125,000	0.2170	0.00%
2026-03-16	0.218	0.210	0.212	0.209	0.219	175,000	36,840	0.2105	0.218	0.210	0.212	0.209	0.219	175,000	0.2105	1.40%
2026-03-13	0.215	0.215	0.224	0.215	0.231	5,845,000	1,286,930	0.2202	0.215	0.215	0.224	0.215	0.231	5,845,000	0.2202	-13.65%
2026-03-12	0.249	0.230	0.250	-	-	0	0	-	0.249	0.230	0.250	-	-	0	-	0.00%
2026-03-11	0.249	0.236	0.249	0.249	0.250	960,000	239,060	0.2490	0.249	0.236	0.249	0.249	0.250	960,000	0.2490	0.81%
2026-03-10	0.247	0.230	0.249	0.247	0.250	1,660,000	410,055	0.2470	0.247	0.230	0.249	0.247	0.250	1,660,000	0.2470	0.00%
2026-03-09	0.247	0.230	0.250	0.230	0.255	740,000	181,815	0.2457	0.247	0.230	0.250	0.230	0.255	740,000	0.2457	2.92%
2026-03-06	0.240	0.226	0.245	0.210	0.247	1,945,000	463,340	0.2382	0.240	0.226	0.245	0.210	0.247	1,945,000	0.2382	1.27%
2026-03-05	0.237	0.220	0.239	0.237	0.240	3,045,000	721,800	0.2370	0.237	0.220	0.239	0.237	0.240	3,045,000	0.2370	1.72%
2026-03-04	0.233	0.220	0.244	0.228	0.240	3,120,000	714,855	0.2291	0.233	0.220	0.244	0.228	0.240	3,120,000	0.2291	-0.43%
2026-03-03	0.234	0.216	0.235	0.214	0.234	3,240,000	694,270	0.2143	0.234	0.216	0.235	0.214	0.234	3,240,000	0.2143	-2.50%
2026-03-02	0.240	0.230	0.240	0.230	0.249	140,000	32,900	0.2350	0.240	0.230	0.240	0.230	0.249	140,000	0.2350	-4.00%
2026-02-27	0.250	0.230	0.255	0.230	0.270	75,000	18,360	0.2448	0.250	0.230	0.255	0.230	0.270	75,000	0.2448	0.81%
2026-02-26	0.248	0.227	0.248	-	-	0	0	-	0.248	0.227	0.248	-	-	0	-	0.00%
2026-02-25	0.248	0.241	0.255	0.236	0.260	3,335,000	825,055	0.2474	0.248	0.241	0.255	0.236	0.260	3,335,000	0.2474	-0.40%
2026-02-24	0.249	0.235	0.250	0.245	0.250	4,150,000	1,033,435	0.2490	0.249	0.235	0.250	0.245	0.250	4,150,000	0.2490	5.06%
2026-02-23	0.237	0.229	0.242	0.225	0.246	1,030,000	245,365	0.2382	0.237	0.229	0.242	0.225	0.246	1,030,000	0.2382	-3.66%
2026-02-20	0.246	0.240	0.246	0.239	0.270	505,000	127,145	0.2518	0.246	0.240	0.246	0.239	0.270	505,000	0.2518	0.82%
2026-02-16	0.244	0.243	0.244	0.208	0.249	4,600,000	1,012,670	0.2201	0.244	0.243	0.244	0.208	0.249	4,600,000	0.2201	2.09%
2026-02-13	0.239	0.220	0.240	0.216	0.240	1,080,000	232,385	0.2152	0.239	0.220	0.240	0.216	0.240	1,080,000	0.2152	7.66%
2026-02-12	0.222	0.220	0.245	0.222	0.226	90,000	20,215	0.2246	0.222	0.220	0.245	0.222	0.226	90,000	0.2246	-3.48%
2026-02-11	0.230	0.225	0.230	0.230	0.230	130,000	29,900	0.2300	0.230	0.225	0.230	0.230	0.230	130,000	0.2300	0.00%
2026-02-10	0.230	0.230	0.233	0.230	0.250	170,000	39,725	0.2337	0.230	0.230	0.233	0.230	0.250	170,000	0.2337	-8.00%
2026-02-09	0.250	0.218	0.250	0.237	0.255	585,000	143,635	0.2455	0.250	0.218	0.250	0.237	0.255	585,000	0.2455	5.49%
2026-02-06	0.237	0.222	0.237	0.196	0.241	3,265,000	731,370	0.2240	0.237	0.222	0.237	0.196	0.241	3,265,000	0.2240	12.86%
2026-02-05	0.210	0.205	0.210	0.201	0.230	945,000	197,260	0.2087	0.210	0.205	0.210	0.201	0.230	945,000	0.2087	-4.98%
2026-02-04	0.221	0.221	0.228	0.209	0.231	3,430,000	728,000	0.2122	0.221	0.221	0.228	0.209	0.231	3,430,000	0.2122	2.31%
2026-02-03	0.216	0.216	0.250	0.216	0.260	11,470,000	2,515,710	0.2193	0.216	0.216	0.250	0.216	0.260	11,470,000	0.2193	-10.00%
2026-02-02	0.240	0.232	0.240	0.240	0.240	55,000	13,200	0.2400	0.240	0.232	0.240	0.240	0.240	55,000	0.2400	0.00%
2026-01-30	0.240	0.233	0.240	0.223	0.243	720,000	170,550	0.2369	0.240	0.233	0.240	0.223	0.243	720,000	0.2369	4.35%
2026-01-29	0.230	0.225	0.239	0.207	0.245	950,000	210,955	0.2221	0.230	0.225	0.239	0.207	0.245	950,000	0.2221	1.32%
2026-01-28	0.227	0.218	0.228	0.210	0.237	3,270,000	693,240	0.2120	0.227	0.218	0.228	0.210	0.237	3,270,000	0.2120	-1.73%
2026-01-27	0.231	0.231	0.240	0.230	0.295	12,295,000	3,246,540	0.2641	0.231	0.231	0.240	0.230	0.295	12,295,000	0.2641	-0.86%
2026-01-26	0.233	0.231	0.233	0.190	0.310	17,415,000	4,250,660	0.2441	0.233	0.231	0.233	0.190	0.310	17,415,000	0.2441	37.06%
2026-01-23	0.170	0.170	0.183	0.170	0.184	665,000	117,370	0.1765	0.170	0.170	0.183	0.170	0.184	665,000	0.1765	-0.58%
2026-01-22	0.171	0.171	0.185	0.171	0.171	50,000	8,550	0.1710	0.171	0.171	0.185	0.171	0.171	50,000	0.1710	0.00%
2026-01-21	0.171	0.171	0.184	0.170	0.171	120,000	20,405	0.1700	0.171	0.171	0.184	0.170	0.171	120,000	0.1700	-1.16%
2026-01-20	0.173	0.173	0.184	0.170	0.173	120,000	20,520	0.1710	0.173	0.173	0.184	0.170	0.173	120,000	0.1710	1.76%
2026-01-19	0.170	0.170	0.184	0.170	0.176	70,000	11,990	0.1713	0.170	0.170	0.184	0.170	0.176	70,000	0.1713	-3.95%
2026-01-16	0.177	0.175	0.193	0.177	0.193	235,000	42,355	0.1802	0.177	0.175	0.193	0.177	0.193	235,000	0.1802	-10.15%
2026-01-15	0.197	0.175	0.196	0.180	0.197	95,000	18,405	0.1937	0.197	0.175	0.196	0.180	0.197	95,000	0.1937	9.44%
2026-01-14	0.180	0.180	0.190	0.175	0.192	795,000	147,065	0.1850	0.180	0.180	0.190	0.175	0.192	795,000	0.1850	-2.70%
2026-01-13	0.185	0.185	0.192	0.162	0.209	2,560,000	472,350	0.1845	0.185	0.185	0.192	0.162	0.209	2,560,000	0.1845	8.19%
2026-01-09	0.171	0.166	0.186	0.171	0.171	30,000	5,130	0.1710	0.171	0.166	0.186	0.171	0.171	30,000	0.1710	0.00%
2026-01-08	0.171	0.170	0.190	0.171	0.171	65,000	11,115	0.1710	0.171	0.170	0.190	0.171	0.171	65,000	0.1710	0.00%
2026-01-07	0.171	0.171	0.175	0.170	0.176	305,000	52,615	0.1725	0.171	0.171	0.175	0.170	0.176	305,000	0.1725	-0.58%
2026-01-06	0.172	0.172	0.197	0.172	0.185	770,000	134,975	0.1753	0.172	0.172	0.197	0.172	0.185	770,000	0.1753	-8.51%
2026-01-05	0.188	0.188	0.200	0.187	0.188	145,000	27,130	0.1871	0.188	0.188	0.200	0.187	0.188	145,000	0.1871	2.17%
2025-12-31	0.184	0.184	0.200	-	-	0	0	-	0.184	0.184	0.200	-	-	0	-	0.00%
2025-12-30	0.184	0.184	0.198	0.181	0.193	540,000	98,890	0.1831	0.184	0.184	0.198	0.181	0.193	540,000	0.1831	-3.66%
2025-12-29	0.191	0.191	0.198	0.190	0.194	435,000	83,160	0.1912	0.191	0.191	0.198	0.190	0.194	435,000	0.1912	-3.54%
2025-12-24	0.198	0.195	0.205	0.198	0.198	65,000	12,820	0.1972	0.198	0.195	0.205	0.198	0.198	65,000	0.1972	0.00%
2025-12-23	0.198	0.198	0.207	0.198	0.198	30,000	5,940	0.1980	0.198	0.198	0.207	0.198	0.198	30,000	0.1980	-4.35%
2025-12-22	0.207	0.195	0.207	0.208	0.208	645,000	134,160	0.2080	0.207	0.195	0.207	0.208	0.208	645,000	0.2080	1.47%
2025-12-19	0.204	0.195	0.205	0.200	0.205	715,000	144,705	0.2024	0.204	0.195	0.205	0.200	0.205	715,000	0.2024	0.00%
2025-12-18	0.204	0.196	0.220	-	-	0	0	-	0.204	0.196	0.220	-	-	0	-	0.00%
2025-12-17	0.204	0.198	0.205	0.193	0.210	3,315,000	672,390	0.2028	0.204	0.198	0.205	0.193	0.210	3,315,000	0.2028	-0.97%
2025-12-16	0.206	0.206	0.226	0.206	0.245	665,000	146,685	0.2206	0.206	0.206	0.226	0.206	0.245	665,000	0.2206	-8.04%
2025-12-15	0.224	0.218	0.224	0.218	0.235	585,000	131,225	0.2243	0.224	0.218	0.224	0.218	0.235	585,000	0.2243	8.21%
2025-12-12	0.207	0.206	0.218	0.205	0.219	565,000	119,505	0.2115	0.207	0.206	0.218	0.205	0.219	565,000	0.2115	-4.17%
2025-12-11	0.216	0.216	0.226	0.215	0.234	150,000	34,010	0.2267	0.216	0.216	0.226	0.215	0.234	150,000	0.2267	-3.14%
2025-12-10	0.223	0.210	0.225	0.223	0.223	120,000	26,760	0.2230	0.223	0.210	0.225	0.223	0.223	120,000	0.2230	0.00%
2025-12-09	0.223	0.212	0.223	0.216	0.225	635,000	142,275	0.2241	0.223	0.212	0.223	0.216	0.225	635,000	0.2241	3.24%
2025-12-08	0.216	0.206	0.216	0.205	0.217	185,000	39,260	0.2122	0.216	0.206	0.216	0.205	0.217	185,000	0.2122	2.37%
2025-12-05	0.211	0.192	0.213	0.198	0.211	435,000	87,190	0.2004	0.211	0.192	0.213	0.198	0.211	435,000	0.2004	3.94%
2025-12-04	0.203	0.203	0.215	0.203	0.216	850,000	175,805	0.2068	0.203	0.203	0.215	0.203	0.216	850,000	0.2068	-9.38%
2025-12-03	0.224	0.215	0.225	0.214	0.232	145,000	31,495	0.2172	0.224	0.215	0.225	0.214	0.232	145,000	0.2172	6.67%
2025-12-02	0.210	0.205	0.210	0.200	0.210	1,065,000	215,950	0.2028	0.210	0.205	0.210	0.200	0.210	1,065,000	0.2028	-1.87%
2025-12-01	0.214	0.214	0.223	0.213	0.226	1,395,000	308,790	0.2214	0.214	0.214	0.223	0.213	0.226	1,395,000	0.2214	-6.96%
2025-11-28	0.230	0.222	0.233	0.221	0.238	330,000	74,575	0.2260	0.230	0.222	0.233	0.221	0.238	330,000	0.2260	-2.54%
2025-11-27	0.236	0.225	0.236	0.238	0.238	20,000	4,760	0.2380	0.236	0.225	0.236	0.238	0.238	20,000	0.2380	4.89%
2025-11-26	0.225	0.218	0.237	0.217	0.238	1,945,000	438,375	0.2254	0.225	0.218	0.237	0.217	0.238	1,945,000	0.2254	-5.46%
2025-11-25	0.238	0.226	0.238	0.225	0.248	820,000	190,920	0.2328	0.238	0.226	0.238	0.225	0.248	820,000	0.2328	0.00%
2025-11-24	0.238	0.235	0.240	0.225	0.240	280,000	64,760	0.2313	0.238	0.235	0.240	0.225	0.240	280,000	0.2313	-1.24%
2025-11-21	0.241	0.235	0.245	0.240	0.247	195,000	47,670	0.2445	0.241	0.235	0.245	0.240	0.247	195,000	0.2445	0.00%
2025-11-20	0.241	0.240	0.246	0.240	0.249	100,000	24,245	0.2425	0.241	0.240	0.246	0.240	0.249	100,000	0.2425	0.42%
2025-11-19	0.240	0.240	0.244	0.225	0.280	2,615,000	661,370	0.2529	0.240	0.240	0.244	0.225	0.280	2,615,000	0.2529	-0.41%
2025-11-18	0.241	0.240	0.249	0.236	0.255	1,820,000	445,535	0.2448	0.241	0.240	0.249	0.236	0.255	1,820,000	0.2448	-7.31%
2025-11-17	0.260	0.260	0.270	0.242	0.300	5,860,000	1,592,390	0.2717	0.260	0.260	0.270	0.242	0.300	5,860,000	0.2717	9.24%
2025-11-14	0.238	0.230	0.238	0.221	0.244	2,435,000	559,045	0.2296	0.238	0.230	0.238	0.221	0.244	2,435,000	0.2296	-0.42%
2025-11-13	0.239	0.237	0.240	0.232	0.270	4,785,000	1,196,615	0.2501	0.239	0.237	0.240	0.232	0.270	4,785,000	0.2501	-13.09%
2025-11-12	0.275	0.270	0.275	0.250	0.305	9,630,000	2,631,850	0.2733	0.275	0.270	0.275	0.250	0.305	9,630,000	0.2733	1.85%
2025-11-11	0.270	0.270	0.275	0.247	0.325	17,505,000	4,775,620	0.2728	0.270	0.270	0.275	0.247	0.325	17,505,000	0.2728	-3.57%
2025-11-10	0.280	0.280	0.285	0.180	0.355	78,450,000	21,464,845	0.2736	0.280	0.280	0.285	0.180	0.355	78,450,000	0.2736	78.34%
2025-11-07	0.157	0.156	0.160	0.155	0.165	235,000	37,865	0.1611	0.157	0.156	0.160	0.155	0.165	235,000	0.1611	-7.10%
2025-11-06	0.169	0.151	0.169	0.155	0.169	1,030,000	164,725	0.1599	0.169	0.151	0.169	0.155	0.169	1,030,000	0.1599	12.67%
2025-11-05	0.150	0.150	0.158	0.150	0.150	50,000	7,500	0.1500	0.150	0.150	0.158	0.150	0.150	50,000	0.1500	0.00%
2025-11-04	0.150	0.141	0.150	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	0.00%
2025-11-03	0.150	0.145	0.150	-	-	0	0	-	0.150	0.145	0.150	-	-	0	-	-1.32%
2025-10-31	0.152	0.141	0.156	0.150	0.152	90,000	13,630	0.1514	0.152	0.141	0.156	0.150	0.152	90,000	0.1514	4.83%
2025-10-30	0.145	0.141	0.145	0.145	0.149	75,000	10,895	0.1453	0.145	0.141	0.145	0.145	0.149	75,000	0.1453	-0.68%
2025-10-28	0.146	0.142	0.155	0.140	0.141	760,000	110,010	0.1448	0.146	0.142	0.155	0.140	0.141	760,000	0.1448	0.00%
2025-10-27	0.146	0.146	0.151	0.138	0.150	370,000	52,690	0.1424	0.146	0.146	0.151	0.138	0.150	370,000	0.1424	4.29%
2025-10-24	0.140	0.140	0.156	-	-	0	0	-	0.140	0.140	0.156	-	-	0	-	0.00%
2025-10-23	0.140	0.140	0.156	-	-	0	0	-	0.140	0.140	0.156	-	-	0	-	0.00%
2025-10-22	0.140	0.140	0.156	0.140	0.140	110,000	15,400	0.1400	0.140	0.140	0.156	0.140	0.140	110,000	0.1400	-0.71%
2025-10-21	0.141	0.141	0.156	-	-	0	0	-	0.141	0.141	0.156	-	-	0	-	0.00%
2025-10-20	0.141	0.141	0.156	0.140	0.140	5,000	700	0.1400	0.141	0.141	0.156	0.140	0.140	5,000	0.1400	0.00%
2025-10-17	0.141	0.140	0.154	0.140	0.143	30,000	4,235	0.1412	0.141	0.140	0.154	0.140	0.143	30,000	0.1412	-1.40%
2025-10-16	0.143	0.142	0.156	0.140	0.143	330,000	46,280	0.1402	0.143	0.142	0.156	0.140	0.143	330,000	0.1402	1.42%
2025-10-15	0.141	0.141	0.148	0.135	0.150	1,390,000	198,220	0.1426	0.141	0.141	0.148	0.135	0.150	1,390,000	0.1426	-6.62%
2025-10-14	0.151	0.150	0.151	0.151	0.151	5,000	755	0.1510	0.151	0.150	0.151	0.151	0.151	5,000	0.1510	0.67%
2025-10-13	0.150	0.150	0.153	0.144	0.154	575,000	86,725	0.1508	0.150	0.150	0.153	0.144	0.154	575,000	0.1508	-9.09%
2025-10-10	0.165	0.163	0.166	0.160	0.170	995,000	164,275	0.1651	0.165	0.163	0.166	0.160	0.170	995,000	0.1651	7.14%
2025-10-09	0.154	0.154	0.158	0.152	0.160	60,000	9,295	0.1549	0.154	0.154	0.158	0.152	0.160	60,000	0.1549	-3.75%
2025-10-08	0.160	0.160	0.163	0.160	0.160	75,000	12,000	0.1600	0.160	0.160	0.163	0.160	0.160	75,000	0.1600	-2.44%
2025-10-06	0.164	0.160	0.164	0.160	0.164	30,000	4,885	0.1628	0.164	0.160	0.164	0.160	0.164	30,000	0.1628	3.14%
2025-10-03	0.159	0.156	0.164	0.159	0.160	220,000	35,065	0.1594	0.159	0.156	0.164	0.159	0.160	220,000	0.1594	-0.63%
2025-10-02	0.160	0.160	0.166	0.159	0.160	185,000	29,430	0.1591	0.160	0.160	0.166	0.159	0.160	185,000	0.1591	-1.23%
2025-09-30	0.162	0.160	0.164	0.156	0.166	1,185,000	189,970	0.1603	0.162	0.160	0.164	0.156	0.166	1,185,000	0.1603	-0.61%
2025-09-29	0.163	0.161	0.175	0.161	0.180	635,000	107,130	0.1687	0.163	0.161	0.175	0.161	0.180	635,000	0.1687	-8.43%
2025-09-26	0.178	0.175	0.184	0.178	0.189	400,000	73,345	0.1834	0.178	0.175	0.184	0.178	0.189	400,000	0.1834	-2.73%
2025-09-25	0.183	0.182	0.190	0.178	0.190	555,000	103,840	0.1871	0.183	0.182	0.190	0.178	0.190	555,000	0.1871	-1.61%
2025-09-24	0.186	0.186	0.187	0.170	0.190	1,280,000	231,395	0.1808	0.186	0.186	0.187	0.170	0.190	1,280,000	0.1808	10.06%
2025-09-23	0.169	0.160	0.169	0.168	0.170	300,000	50,800	0.1693	0.169	0.160	0.169	0.168	0.170	300,000	0.1693	3.05%
2025-09-22	0.164	0.155	0.168	0.155	0.164	70,000	11,280	0.1611	0.164	0.155	0.168	0.155	0.164	70,000	0.1611	3.80%
2025-09-19	0.158	0.156	0.168	0.158	0.158	105,000	16,590	0.1580	0.158	0.156	0.168	0.158	0.158	105,000	0.1580	-3.66%
2025-09-18	0.164	0.158	0.168	0.159	0.169	1,300,000	211,340	0.1626	0.164	0.158	0.168	0.159	0.169	1,300,000	0.1626	9.33%
2025-09-17	0.150	0.150	0.158	0.150	0.160	1,715,000	262,170	0.1529	0.150	0.150	0.158	0.150	0.160	1,715,000	0.1529	-7.98%
2025-09-16	0.163	0.160	0.168	0.154	0.164	1,130,000	182,670	0.1617	0.163	0.160	0.168	0.154	0.164	1,130,000	0.1617	6.54%
2025-09-15	0.153	0.150	0.160	0.153	0.160	1,055,000	167,085	0.1584	0.153	0.150	0.160	0.153	0.160	1,055,000	0.1584	2.00%
2025-09-12	0.150	0.149	0.155	-	-	0	0	-	0.150	0.149	0.155	-	-	0	-	0.00%
2025-09-11	0.150	0.150	0.155	0.150	0.150	30,000	4,500	0.1500	0.150	0.150	0.155	0.150	0.150	30,000	0.1500	0.00%
2025-09-10	0.150	0.148	0.158	-	-	0	0	-	0.150	0.148	0.158	-	-	0	-	0.00%
2025-09-09	0.150	0.147	0.158	0.146	0.150	225,000	33,015	0.1467	0.150	0.147	0.158	0.146	0.150	225,000	0.1467	0.00%
2025-09-08	0.150	0.147	0.160	-	-	0	0	-	0.150	0.147	0.160	-	-	0	-	0.00%
2025-09-05	0.150	0.146	0.158	0.150	0.153	45,000	6,840	0.1520	0.150	0.146	0.158	0.150	0.153	45,000	0.1520	-6.25%
2025-09-04	0.160	0.150	0.160	0.158	0.160	190,000	30,220	0.1591	0.160	0.150	0.160	0.158	0.160	190,000	0.1591	0.00%
2025-09-03	0.160	0.145	0.160	0.140	0.161	320,000	48,910	0.1528	0.160	0.145	0.160	0.140	0.161	320,000	0.1528	11.11%
2025-09-02	0.144	0.144	0.154	0.143	0.150	770,000	113,070	0.1468	0.144	0.144	0.154	0.143	0.150	770,000	0.1468	-4.00%
2025-09-01	0.150	0.145	0.154	-	-	0	0	-	0.150	0.145	0.154	-	-	0	-	0.00%
2025-08-29	0.150	0.145	0.154	0.150	0.153	195,000	29,750	0.1526	0.150	0.145	0.154	0.150	0.153	195,000	0.1526	0.00%
2025-08-28	0.150	0.150	0.154	0.146	0.150	325,000	47,950	0.1475	0.150	0.150	0.154	0.146	0.150	325,000	0.1475	1.35%
2025-08-27	0.148	0.148	0.153	0.140	0.148	730,000	105,995	0.1452	0.148	0.148	0.153	0.140	0.148	730,000	0.1452	5.71%
2025-08-26	0.140	0.140	0.148	0.140	0.141	170,000	23,805	0.1400	0.140	0.140	0.148	0.140	0.141	170,000	0.1400	0.00%
2025-08-25	0.140	0.140	0.148	0.140	0.141	125,000	17,565	0.1405	0.140	0.140	0.148	0.140	0.141	125,000	0.1405	0.00%
2025-08-22	0.140	0.140	0.145	0.140	0.140	10,000	1,400	0.1400	0.140	0.140	0.145	0.140	0.140	10,000	0.1400	0.00%
2025-08-21	0.140	0.140	0.147	0.140	0.140	10,000	1,400	0.1400	0.140	0.140	0.147	0.140	0.140	10,000	0.1400	0.00%
2025-08-20	0.140	0.140	0.147	-	-	0	0	-	0.140	0.140	0.147	-	-	0	-	0.00%
2025-08-19	0.140	0.140	0.147	-	-	0	0	-	0.140	0.140	0.147	-	-	0	-	0.00%
2025-08-18	0.140	0.140	0.149	0.140	0.149	190,000	27,235	0.1433	0.140	0.140	0.149	0.140	0.149	190,000	0.1433	-3.45%
2025-08-15	0.145	0.145	0.155	0.143	0.148	225,000	32,315	0.1436	0.145	0.145	0.155	0.143	0.148	225,000	0.1436	1.40%
2025-08-14	0.143	0.143	0.148	0.142	0.142	150,000	21,300	0.1420	0.143	0.143	0.148	0.142	0.142	150,000	0.1420	1.42%
2025-08-13	0.141	0.141	0.147	-	-	0	0	-	0.141	0.141	0.147	-	-	0	-	0.00%
2025-08-12	0.141	0.140	0.147	0.141	0.141	80,000	11,280	0.1410	0.141	0.140	0.147	0.141	0.141	80,000	0.1410	-0.70%
2025-08-11	0.142	0.140	0.148	0.136	0.145	1,970,000	278,160	0.1412	0.142	0.140	0.148	0.136	0.145	1,970,000	0.1412	-3.40%
2025-08-08	0.147	0.145	0.162	-	-	0	0	-	0.147	0.145	0.162	-	-	0	-	0.00%
2025-08-07	0.147	0.146	0.160	-	-	0	0	-	0.147	0.146	0.160	-	-	0	-	0.00%
2025-08-06	0.147	0.147	0.163	0.147	0.159	125,000	18,805	0.1504	0.147	0.147	0.163	0.147	0.159	125,000	0.1504	-4.55%
2025-08-05	0.154	0.145	0.155	0.152	0.154	430,000	66,240	0.1540	0.154	0.145	0.155	0.152	0.154	430,000	0.1540	5.48%
2025-08-04	0.146	0.146	0.157	0.146	0.146	30,000	4,380	0.1460	0.146	0.146	0.157	0.146	0.146	30,000	0.1460	0.00%
2025-08-01	0.146	0.146	0.163	0.144	0.146	140,000	20,385	0.1456	0.146	0.146	0.163	0.144	0.146	140,000	0.1456	-2.01%
2025-07-31	0.149	0.148	0.150	0.149	0.170	515,000	78,780	0.1530	0.149	0.148	0.150	0.149	0.170	515,000	0.1530	-6.29%
2025-07-30	0.159	0.158	0.163	0.159	0.165	555,000	88,410	0.1593	0.159	0.158	0.163	0.159	0.165	555,000	0.1593	1.92%
2025-07-29	0.156	0.155	0.162	0.156	0.156	105,000	16,380	0.1560	0.156	0.155	0.162	0.156	0.156	105,000	0.1560	-2.50%
2025-07-28	0.160	0.156	0.169	0.158	0.170	725,000	119,250	0.1645	0.160	0.156	0.169	0.158	0.170	725,000	0.1645	1.27%
2025-07-25	0.158	0.150	0.158	-	-	0	0	-	0.158	0.150	0.158	-	-	0	-	-1.25%
2025-07-24	0.160	0.152	0.160	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	-1.84%
2025-07-23	0.163	0.152	0.163	0.151	0.165	295,000	45,695	0.1549	0.163	0.152	0.163	0.151	0.165	295,000	0.1549	7.24%
2025-07-22	0.152	0.145	0.152	0.143	0.155	580,000	86,725	0.1495	0.152	0.145	0.152	0.143	0.155	580,000	0.1495	8.57%
2025-07-21	0.140	0.140	0.151	0.140	0.150	315,000	44,730	0.1420	0.140	0.140	0.151	0.140	0.150	315,000	0.1420	-7.89%
2025-07-18	0.152	0.144	0.152	-	-	0	0	-	0.152	0.144	0.152	-	-	0	-	-1.30%
2025-07-17	0.154	0.147	0.155	0.145	0.156	235,000	34,650	0.1474	0.154	0.147	0.155	0.145	0.156	235,000	0.1474	6.21%
2025-07-16	0.145	0.141	0.149	0.136	0.145	595,000	81,945	0.1377	0.145	0.141	0.149	0.136	0.145	595,000	0.1377	3.57%
2025-07-15	0.140	0.142	0.149	0.137	0.147	615,000	85,000	0.1382	0.140	0.142	0.149	0.137	0.147	615,000	0.1382	2.19%
2025-07-14	0.137	0.137	0.145	0.136	0.139	1,515,000	207,680	0.1371	0.137	0.137	0.145	0.136	0.139	1,515,000	0.1371	0.00%
2025-07-11	0.137	0.137	0.143	0.135	0.141	385,000	54,025	0.1403	0.137	0.137	0.143	0.135	0.141	385,000	0.1403	-2.84%
2025-07-10	0.141	0.141	0.149	0.138	0.141	1,035,000	143,410	0.1386	0.141	0.141	0.149	0.138	0.141	1,035,000	0.1386	0.00%
2025-07-09	0.141	0.140	0.148	0.141	0.158	1,635,000	239,985	0.1468	0.141	0.140	0.148	0.141	0.158	1,635,000	0.1468	-4.08%
2025-07-08	0.147	0.147	0.156	0.147	0.156	490,000	73,615	0.1502	0.147	0.147	0.156	0.147	0.156	490,000	0.1502	-5.77%
2025-07-07	0.156	0.150	0.156	0.137	0.192	6,025,000	911,780	0.1513	0.156	0.150	0.156	0.137	0.192	6,025,000	0.1513	-7.14%
2025-07-04	0.168	0.160	0.168	0.136	0.177	1,910,000	286,590	0.1500	0.168	0.160	0.168	0.136	0.177	1,910,000	0.1500	25.37%
2025-07-03	0.134	0.128	0.134	0.135	0.136	35,000	4,730	0.1351	0.134	0.128	0.134	0.135	0.136	35,000	0.1351	0.00%
2025-07-02	0.134	0.127	0.134	0.134	0.135	270,000	36,430	0.1349	0.134	0.127	0.134	0.134	0.135	270,000	0.1349	0.75%
2025-06-30	0.133	0.131	0.133	0.133	0.139	770,000	104,220	0.1354	0.133	0.131	0.133	0.133	0.139	770,000	0.1354	0.00%
2025-06-27	0.133	0.120	0.133	0.130	0.136	1,695,000	220,590	0.1301	0.133	0.120	0.133	0.130	0.136	1,695,000	0.1301	3.91%
2025-06-26	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2025-06-25	0.128	0.113	0.130	0.120	0.128	3,180,000	404,845	0.1273	0.128	0.113	0.130	0.120	0.128	3,180,000	0.1273	0.79%
2025-06-24	0.127	0.121	0.138	-	-	0	0	-	0.127	0.121	0.138	-	-	0	-	0.00%
2025-06-23	0.127	0.119	0.128	0.127	0.127	280,000	35,560	0.1270	0.127	0.119	0.128	0.127	0.127	280,000	0.1270	-0.78%
2025-06-20	0.128	0.117	0.143	0.128	0.138	345,000	44,210	0.1281	0.128	0.117	0.143	0.128	0.138	345,000	0.1281	1.59%
2025-06-19	0.126	0.112	0.126	0.124	0.126	65,000	8,125	0.1250	0.126	0.112	0.126	0.124	0.126	65,000	0.1250	9.57%
2025-06-18	0.115	0.115	0.124	0.114	0.114	100,000	11,400	0.1140	0.115	0.115	0.124	0.114	0.114	100,000	0.1140	0.00%
2025-06-17	0.115	0.115	0.123	0.114	0.115	150,000	17,120	0.1141	0.115	0.115	0.123	0.114	0.115	150,000	0.1141	0.00%
2025-06-16	0.115	0.115	0.122	0.113	0.117	275,000	31,560	0.1148	0.115	0.115	0.122	0.113	0.117	275,000	0.1148	0.00%
2025-06-13	0.115	0.117	0.121	0.109	0.116	2,300,000	262,535	0.1141	0.115	0.117	0.121	0.109	0.116	2,300,000	0.1141	-0.86%
2025-06-12	0.116	0.111	0.119	-	-	0	0	-	0.116	0.111	0.119	-	-	0	-	0.00%
2025-06-11	0.116	0.110	0.117	0.108	0.116	25,000	2,800	0.1120	0.116	0.110	0.117	0.108	0.116	25,000	0.1120	0.87%
2025-06-10	0.115	0.115	0.118	0.107	0.113	40,000	4,380	0.1095	0.115	0.115	0.118	0.107	0.113	40,000	0.1095	-4.17%
2025-06-09	0.120	0.113	0.120	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	0.00%
2025-06-06	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	-0.83%
2025-06-05	0.121	0.113	0.121	-	-	0	0	-	0.121	0.113	0.121	-	-	0	-	0.00%
2025-06-04	0.121	0.113	0.123	0.120	0.121	35,000	4,205	0.1201	0.121	0.113	0.123	0.120	0.121	35,000	0.1201	1.68%
2025-06-03	0.119	0.112	0.129	-	-	0	0	-	0.119	0.112	0.129	-	-	0	-	0.00%
2025-06-02	0.119	0.112	0.129	-	-	0	0	-	0.119	0.112	0.129	-	-	0	-	0.00%
2025-05-30	0.119	0.111	0.119	0.119	0.119	195,000	23,310	0.1195	0.119	0.111	0.119	0.119	0.119	195,000	0.1195	1.71%
2025-05-29	0.117	0.111	0.118	0.117	0.118	255,000	30,085	0.1180	0.117	0.111	0.118	0.117	0.118	255,000	0.1180	1.74%
2025-05-28	0.115	0.115	0.118	0.110	0.113	60,000	6,615	0.1103	0.115	0.115	0.118	0.110	0.113	60,000	0.1103	-2.54%
2025-05-27	0.118	0.112	0.118	0.114	0.118	105,000	12,050	0.1148	0.118	0.112	0.118	0.114	0.118	105,000	0.1148	3.51%
2025-05-26	0.114	0.110	0.114	0.110	0.115	130,000	14,780	0.1137	0.114	0.110	0.114	0.110	0.115	130,000	0.1137	-3.39%
2025-05-23	0.118	0.113	0.120	0.117	0.118	205,000	23,990	0.1170	0.118	0.113	0.120	0.117	0.118	205,000	0.1170	-1.67%
2025-05-22	0.120	0.111	0.120	0.111	0.120	15,000	1,755	0.1170	0.120	0.111	0.120	0.111	0.120	15,000	0.1170	0.84%
2025-05-21	0.119	0.110	0.121	0.115	0.119	220,000	25,795	0.1173	0.119	0.110	0.121	0.115	0.119	220,000	0.1173	-3.25%
2025-05-20	0.123	0.115	0.129	-	-	0	0	-	0.123	0.115	0.129	-	-	0	-	0.00%
2025-05-19	0.123	0.113	0.128	0.121	0.123	130,000	15,745	0.1211	0.123	0.113	0.128	0.121	0.123	130,000	0.1211	2.50%
2025-05-16	0.120	0.110	0.128	-	-	0	0	-	0.120	0.110	0.128	-	-	0	-	0.00%
2025-05-15	0.120	0.112	0.124	-	-	0	0	-	0.120	0.112	0.124	-	-	0	-	0.00%
2025-05-14	0.120	0.111	0.129	-	-	40,000	4,800	0.1200	0.120	0.111	0.129	-	-	40,000	0.1200	0.00%
2025-05-13	0.120	0.110	0.120	0.118	0.120	20,000	2,390	0.1195	0.120	0.110	0.120	0.118	0.120	20,000	0.1195	1.69%
2025-05-12	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	0.00%
2025-05-09	0.118	0.110	0.118	-	-	0	0	-	0.118	0.110	0.118	-	-	0	-	0.00%
2025-05-08	0.118	0.110	0.118	-	-	0	0	-	0.118	0.110	0.118	-	-	0	-	0.00%
2025-05-07	0.118	0.109	0.118	0.118	0.118	20,000	2,360	0.1180	0.118	0.109	0.118	0.118	0.118	20,000	0.1180	0.85%
2025-05-06	0.117	0.109	0.118	0.117	0.117	5,000	585	0.1170	0.117	0.109	0.118	0.117	0.117	5,000	0.1170	0.00%
2025-05-02	0.117	0.112	0.118	0.117	0.117	30,000	3,510	0.1170	0.117	0.112	0.118	0.117	0.117	30,000	0.1170	4.46%
2025-04-30	0.112	0.112	0.118	-	-	0	0	-	0.112	0.112	0.118	-	-	0	-	1.82%
2025-04-29	0.110	0.109	0.114	0.110	0.115	735,000	81,015	0.1102	0.110	0.109	0.114	0.110	0.115	735,000	0.1102	-0.90%
2025-04-28	0.111	0.111	0.118	0.111	0.111	30,000	3,330	0.1110	0.111	0.111	0.118	0.111	0.111	30,000	0.1110	-3.48%
2025-04-25	0.115	0.115	0.118	0.115	0.118	245,000	28,510	0.1164	0.115	0.115	0.118	0.115	0.118	245,000	0.1164	6.48%
2025-04-24	0.108	0.108	0.117	0.107	0.111	235,000	25,305	0.1077	0.108	0.108	0.117	0.107	0.111	235,000	0.1077	-2.70%
2025-04-23	0.111	0.106	0.117	-	-	0	0	-	0.111	0.106	0.117	-	-	0	-	0.00%
2025-04-22	0.111	0.105	0.115	0.111	0.111	5,000	555	0.1110	0.111	0.105	0.115	0.111	0.111	5,000	0.1110	0.91%
2025-04-17	0.110	0.100	0.105	0.101	0.110	20,000	2,145	0.1073	0.110	0.100	0.105	0.101	0.110	20,000	0.1073	4.76%
2025-04-16	0.105	0.099	0.105	0.095	0.105	265,000	27,300	0.1030	0.105	0.099	0.105	0.095	0.105	265,000	0.1030	0.00%
2025-04-15	0.105	0.105	0.110	0.103	0.111	245,000	25,710	0.1049	0.105	0.105	0.110	0.103	0.111	245,000	0.1049	1.94%
2025-04-14	0.103	0.096	0.107	0.101	0.106	55,000	5,640	0.1025	0.103	0.096	0.107	0.101	0.106	55,000	0.1025	1.98%
2025-04-11	0.101	0.093	0.107	-	-	0	0	-	0.101	0.093	0.107	-	-	0	-	0.00%
2025-04-10	0.101	0.101	0.107	0.100	0.109	185,000	18,925	0.1023	0.101	0.101	0.107	0.100	0.109	185,000	0.1023	1.00%
2025-04-09	0.100	0.096	0.107	0.100	0.100	200,000	20,000	0.1000	0.100	0.096	0.107	0.100	0.100	200,000	0.1000	0.00%
2025-04-08	0.100	0.093	0.100	0.094	0.100	425,000	42,110	0.0991	0.100	0.093	0.100	0.094	0.100	425,000	0.0991	6.38%
2025-04-07	0.094	0.093	0.097	0.090	0.104	2,960,000	281,665	0.0952	0.094	0.093	0.097	0.090	0.104	2,960,000	0.0952	-22.31%
2025-04-03	0.121	0.102	0.125	-	-	0	0	-	0.121	0.102	0.125	-	-	0	-	0.00%
2025-04-02	0.121	0.114	0.124	0.120	0.121	505,000	60,605	0.1200	0.121	0.114	0.124	0.120	0.121	505,000	0.1200	-1.63%
2025-04-01	0.123	0.114	0.123	0.119	0.124	460,000	55,560	0.1208	0.123	0.114	0.123	0.119	0.124	460,000	0.1208	4.24%
2025-03-31	0.118	0.112	0.119	0.115	0.120	455,000	53,875	0.1184	0.118	0.112	0.119	0.115	0.120	455,000	0.1184	-0.84%
2025-03-28	0.119	0.119	0.125	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	0.00%
2025-03-27	0.119	0.118	0.125	-	-	0	0	-	0.119	0.118	0.125	-	-	0	-	0.00%
2025-03-26	0.119	0.119	0.125	0.119	0.120	115,000	13,775	0.1198	0.119	0.119	0.125	0.119	0.120	115,000	0.1198	0.00%
2025-03-25	0.119	0.116	0.125	-	-	0	0	-	0.119	0.116	0.125	-	-	0	-	0.00%
2025-03-24	0.119	0.119	0.127	0.119	0.119	25,000	2,975	0.1190	0.119	0.119	0.127	0.119	0.119	25,000	0.1190	0.00%
2025-03-21	0.119	0.117	0.126	0.119	0.126	360,000	43,820	0.1217	0.119	0.117	0.126	0.119	0.126	360,000	0.1217	-7.03%
2025-03-20	0.128	0.128	0.131	0.125	0.126	370,000	46,490	0.1256	0.128	0.128	0.131	0.125	0.126	370,000	0.1256	0.00%
2025-03-19	0.128	0.120	0.128	0.120	0.129	330,000	41,150	0.1247	0.128	0.120	0.128	0.120	0.129	330,000	0.1247	-3.76%
2025-03-18	0.133	0.125	0.133	-	-	0	0	-	0.133	0.125	0.133	-	-	0	-	-1.48%
2025-03-17	0.135	0.124	0.135	0.116	0.135	65,000	8,560	0.1317	0.135	0.124	0.135	0.116	0.135	65,000	0.1317	8.87%
2025-03-14	0.124	0.124	0.128	0.121	0.123	345,000	42,160	0.1222	0.124	0.124	0.128	0.121	0.123	345,000	0.1222	0.00%
2025-03-13	0.124	0.117	0.124	-	-	0	0	-	0.124	0.117	0.124	-	-	0	-	0.00%
2025-03-12	0.124	0.116	0.124	-	-	10,000	1,260	0.1260	0.124	0.116	0.124	-	-	10,000	0.1260	0.00%
2025-03-11	0.124	0.116	0.129	0.124	0.124	20,000	2,480	0.1240	0.124	0.116	0.129	0.124	0.124	20,000	0.1240	0.00%
2025-03-10	0.124	0.124	0.130	-	-	0	0	-	0.124	0.124	0.130	-	-	0	-	1.64%
2025-03-07	0.122	0.122	0.130	0.120	0.120	100,000	12,000	0.1200	0.122	0.122	0.130	0.120	0.120	100,000	0.1200	-9.63%
2025-03-06	0.135	0.114	0.136	0.135	0.135	95,000	12,785	0.1346	0.135	0.114	0.136	0.135	0.135	95,000	0.1346	0.75%
2025-03-05	0.134	0.122	0.136	0.130	0.134	365,000	47,760	0.1308	0.134	0.122	0.136	0.130	0.134	365,000	0.1308	3.88%
2025-03-04	0.129	0.123	0.130	-	-	5,000	645	0.1290	0.129	0.123	0.130	-	-	5,000	0.1290	0.00%
2025-03-03	0.129	0.123	0.129	0.130	0.130	40,000	5,200	0.1300	0.129	0.123	0.129	0.130	0.130	40,000	0.1300	2.38%
2025-02-28	0.126	0.112	0.132	0.126	0.128	90,000	11,360	0.1262	0.126	0.112	0.132	0.126	0.128	90,000	0.1262	0.80%
2025-02-27	0.125	0.125	0.132	0.121	0.121	100,000	12,100	0.1210	0.125	0.125	0.132	0.121	0.121	100,000	0.1210	0.00%
2025-02-26	0.125	0.125	0.127	0.119	0.123	60,000	7,180	0.1197	0.125	0.125	0.127	0.119	0.123	60,000	0.1197	-1.57%
2025-02-25	0.127	0.118	0.127	-	-	0	0	-	0.127	0.118	0.127	-	-	0	-	0.00%
2025-02-24	0.127	0.118	0.129	0.119	0.129	455,000	56,850	0.1249	0.127	0.118	0.129	0.119	0.129	455,000	0.1249	0.79%
2025-02-21	0.126	0.125	0.133	0.112	0.129	1,575,000	188,670	0.1198	0.126	0.125	0.133	0.112	0.129	1,575,000	0.1198	-7.35%
2025-02-20	0.136	0.136	0.145	0.136	0.136	5,000	680	0.1360	0.136	0.136	0.145	0.136	0.136	5,000	0.1360	0.00%
2025-02-19	0.136	0.127	0.136	0.136	0.136	15,000	2,040	0.1360	0.136	0.127	0.136	0.136	0.136	15,000	0.1360	0.00%
2025-02-18	0.136	0.126	0.140	0.136	0.136	40,000	5,440	0.1360	0.136	0.126	0.140	0.136	0.136	40,000	0.1360	5.43%
2025-02-17	0.129	0.127	0.138	0.123	0.131	50,000	6,330	0.1266	0.129	0.127	0.138	0.123	0.131	50,000	0.1266	-5.15%
2025-02-14	0.136	0.131	0.136	0.136	0.137	65,000	8,850	0.1362	0.136	0.131	0.136	0.136	0.137	65,000	0.1362	0.00%
2025-02-13	0.136	0.135	0.150	0.136	0.140	25,000	3,420	0.1368	0.136	0.135	0.150	0.136	0.140	25,000	0.1368	-6.85%
2025-02-12	0.146	0.135	0.146	-	-	0	0	-	0.146	0.135	0.146	-	-	0	-	0.00%
2025-02-11	0.146	0.133	0.150	-	-	0	0	-	0.146	0.133	0.150	-	-	0	-	0.00%
2025-02-10	0.146	0.146	0.150	0.146	0.146	25,000	3,650	0.1460	0.146	0.146	0.150	0.146	0.146	25,000	0.1460	0.00%
2025-02-07	0.146	0.136	0.146	0.146	0.146	45,000	6,570	0.1460	0.146	0.136	0.146	0.146	0.146	45,000	0.1460	0.69%
2025-02-06	0.145	0.140	0.145	0.140	0.146	1,115,000	157,670	0.1414	0.145	0.140	0.145	0.140	0.146	1,115,000	0.1414	3.57%
2025-02-05	0.140	0.124	0.144	0.135	0.140	215,000	29,795	0.1386	0.140	0.124	0.144	0.135	0.140	215,000	0.1386	3.70%
2025-02-04	0.135	0.122	0.135	0.130	0.135	105,000	13,735	0.1308	0.135	0.122	0.135	0.130	0.135	105,000	0.1308	3.05%
2025-02-03	0.131	0.118	0.131	0.129	0.131	75,000	9,805	0.1307	0.131	0.118	0.131	0.129	0.131	75,000	0.1307	3.97%
2025-01-28	0.126	0.112	0.126	-	-	0	0	-	0.126	0.112	0.126	-	-	0	-	-0.79%
2025-01-27	0.127	0.106	0.127	0.126	0.128	210,000	26,470	0.1260	0.127	0.106	0.127	0.126	0.128	210,000	0.1260	2.42%
2025-01-24	0.124	0.119	0.124	0.124	0.124	45,000	5,580	0.1240	0.124	0.119	0.124	0.124	0.124	45,000	0.1240	6.90%
2025-01-23	0.116	0.113	0.121	0.116	0.121	100,000	11,765	0.1177	0.116	0.113	0.121	0.116	0.121	100,000	0.1177	-5.69%
2025-01-22	0.123	0.123	0.129	0.119	0.119	45,000	5,355	0.1190	0.123	0.123	0.129	0.119	0.119	45,000	0.1190	0.82%
2025-01-21	0.122	0.120	0.128	0.122	0.122	240,000	29,280	0.1220	0.122	0.120	0.128	0.122	0.122	240,000	0.1220	0.00%
2025-01-20	0.122	0.122	0.131	-	-	0	0	-	0.122	0.122	0.131	-	-	0	-	1.67%
2025-01-17	0.120	0.120	0.127	0.116	0.123	1,485,000	177,900	0.1198	0.120	0.120	0.127	0.116	0.123	1,485,000	0.1198	0.00%
2025-01-16	0.120	0.117	0.120	-	-	0	0	-	0.120	0.117	0.120	-	-	0	-	-1.64%
2025-01-15	0.122	0.122	0.124	0.117	0.117	40,000	4,680	0.1170	0.122	0.122	0.124	0.117	0.117	40,000	0.1170	0.00%
2025-01-14	0.122	0.117	0.122	0.122	0.122	30,000	3,660	0.1220	0.122	0.117	0.122	0.122	0.122	30,000	0.1220	1.67%
2025-01-13	0.120	0.117	0.123	0.120	0.120	20,000	2,400	0.1200	0.120	0.117	0.123	0.120	0.120	20,000	0.1200	1.69%
2025-01-10	0.118	0.118	0.123	0.118	0.119	170,000	20,210	0.1189	0.118	0.118	0.123	0.118	0.119	170,000	0.1189	-0.84%
2025-01-09	0.119	0.119	0.120	0.119	0.119	585,000	69,615	0.1190	0.119	0.119	0.120	0.119	0.119	585,000	0.1190	-0.83%
2025-01-08	0.120	0.120	0.127	0.120	0.130	190,000	23,905	0.1258	0.120	0.120	0.127	0.120	0.130	190,000	0.1258	-5.51%
2025-01-07	0.127	0.119	0.129	0.117	0.127	60,000	7,310	0.1218	0.127	0.119	0.129	0.117	0.127	60,000	0.1218	1.60%
2025-01-06	0.125	0.117	0.126	0.126	0.126	525,000	66,150	0.1260	0.125	0.117	0.126	0.126	0.126	525,000	0.1260	2.46%
2025-01-03	0.122	0.122	0.125	-	-	0	0	-	0.122	0.122	0.125	-	-	0	-	1.67%
2025-01-02	0.120	0.117	0.125	-	-	0	0	-	0.120	0.117	0.125	-	-	0	-	0.00%
2024-12-31	0.120	0.117	0.124	0.120	0.120	525,000	63,000	0.1200	0.120	0.117	0.124	0.120	0.120	525,000	0.1200	2.56%
2024-12-30	0.117	0.117	0.122	0.117	0.117	110,000	12,870	0.1170	0.117	0.117	0.122	0.117	0.117	110,000	0.1170	0.00%
2024-12-27	0.117	0.116	0.118	0.116	0.119	905,000	107,015	0.1182	0.117	0.116	0.118	0.116	0.119	905,000	0.1182	-0.85%
2024-12-24	0.118	0.116	0.129	0.118	0.118	70,000	8,260	0.1180	0.118	0.116	0.129	0.118	0.118	70,000	0.1180	-1.67%
2024-12-23	0.120	0.120	0.130	-	-	5,000	630	0.1260	0.120	0.120	0.130	-	-	5,000	0.1260	0.00%
2024-12-20	0.120	0.110	0.125	-	-	0	0	-	0.120	0.110	0.125	-	-	0	-	0.00%
2024-12-19	0.120	0.113	0.128	0.120	0.120	10,000	1,200	0.1200	0.120	0.113	0.128	0.120	0.120	10,000	0.1200	0.00%
2024-12-18	0.120	0.113	0.125	-	-	0	0	-	0.120	0.113	0.125	-	-	0	-	0.00%
2024-12-17	0.120	0.120	0.125	-	-	0	0	-	0.120	0.120	0.125	-	-	0	-	1.69%
2024-12-16	0.118	0.113	0.124	0.118	0.118	50,000	5,900	0.1180	0.118	0.113	0.124	0.118	0.118	50,000	0.1180	-0.84%
2024-12-13	0.119	0.117	0.124	-	-	0	0	-	0.119	0.117	0.124	-	-	0	-	0.00%
2024-12-12	0.119	0.119	0.126	-	-	0	0	-	0.119	0.119	0.126	-	-	0	-	0.00%
2024-12-11	0.119	0.119	0.128	0.119	0.131	3,160,000	397,535	0.1258	0.119	0.119	0.128	0.119	0.131	3,160,000	0.1258	-2.46%
2024-12-10	0.122	0.123	0.127	0.122	0.123	50,000	6,110	0.1222	0.122	0.123	0.127	0.122	0.123	50,000	0.1222	-2.40%
2024-12-09	0.125	0.122	0.132	0.125	0.128	80,000	10,150	0.1269	0.125	0.122	0.132	0.125	0.128	80,000	0.1269	2.46%
2024-12-06	0.122	0.122	0.127	0.120	0.122	75,000	9,125	0.1217	0.122	0.122	0.127	0.120	0.122	75,000	0.1217	-6.15%
2024-12-05	0.130	0.121	0.130	0.130	0.130	5,000	650	0.1300	0.130	0.121	0.130	0.130	0.130	5,000	0.1300	6.56%
2024-12-04	0.122	0.118	0.127	0.115	0.128	1,060,000	129,860	0.1225	0.122	0.118	0.127	0.115	0.128	1,060,000	0.1225	0.00%
2024-12-03	0.122	0.122	0.130	0.121	0.122	275,000	33,445	0.1216	0.122	0.122	0.130	0.121	0.122	275,000	0.1216	0.83%
2024-12-02	0.121	0.121	0.130	0.120	0.123	285,000	34,510	0.1211	0.121	0.121	0.130	0.120	0.123	285,000	0.1211	-8.33%
2024-11-29	0.132	0.124	0.134	0.124	0.136	35,000	4,475	0.1279	0.132	0.124	0.134	0.124	0.136	35,000	0.1279	3.12%
2024-11-28	0.128	0.125	0.130	0.125	0.129	800,000	101,965	0.1275	0.128	0.125	0.130	0.125	0.129	800,000	0.1275	-3.76%
2024-11-27	0.133	0.125	0.135	0.133	0.135	275,000	36,995	0.1345	0.133	0.125	0.135	0.133	0.135	275,000	0.1345	-0.75%
2024-11-26	0.134	0.134	0.140	-	-	0	0	-	0.134	0.134	0.140	-	-	0	-	0.75%
2024-11-25	0.133	0.132	0.139	0.133	0.135	35,000	4,715	0.1347	0.133	0.132	0.139	0.133	0.135	35,000	0.1347	-4.32%
2024-11-22	0.139	0.132	0.139	0.139	0.140	155,000	21,605	0.1394	0.139	0.132	0.139	0.139	0.140	155,000	0.1394	-0.71%
2024-11-21	0.140	0.135	0.147	0.140	0.143	160,000	22,685	0.1418	0.140	0.135	0.147	0.140	0.143	160,000	0.1418	-3.45%
2024-11-20	0.145	0.141	0.152	-	-	0	0	-	0.145	0.141	0.152	-	-	0	-	0.00%
2024-11-19	0.145	0.141	0.150	-	-	0	0	-	0.145	0.141	0.150	-	-	0	-	0.00%
2024-11-18	0.145	0.141	0.145	0.145	0.145	100,000	14,500	0.1450	0.145	0.141	0.145	0.145	0.145	100,000	0.1450	0.00%
2024-11-15	0.145	0.145	0.154	0.140	0.144	530,000	74,460	0.1405	0.145	0.145	0.154	0.140	0.144	530,000	0.1405	0.00%
2024-11-14	0.145	0.143	0.150	0.145	0.150	385,000	57,000	0.1481	0.145	0.143	0.150	0.145	0.150	385,000	0.1481	-1.36%
2024-11-13	0.147	0.147	0.155	0.146	0.152	885,000	132,045	0.1492	0.147	0.147	0.155	0.146	0.152	885,000	0.1492	-2.00%
2024-11-12	0.150	0.145	0.155	0.150	0.150	55,000	8,250	0.1500	0.150	0.145	0.155	0.150	0.150	55,000	0.1500	0.00%
2024-11-11	0.150	0.145	0.152	0.145	0.152	1,225,000	183,460	0.1498	0.150	0.145	0.152	0.145	0.152	1,225,000	0.1498	-4.46%
2024-11-08	0.157	0.148	0.163	-	-	0	0	-	0.157	0.148	0.163	-	-	0	-	0.00%
2024-11-07	0.157	0.149	0.159	0.142	0.161	520,000	81,500	0.1567	0.157	0.149	0.159	0.142	0.161	520,000	0.1567	0.64%
2024-11-06	0.156	0.151	0.180	0.155	0.160	395,000	61,400	0.1554	0.156	0.151	0.180	0.155	0.160	395,000	0.1554	-3.11%
2024-11-05	0.161	0.161	0.180	-	-	0	0	-	0.161	0.161	0.180	-	-	0	-	0.00%
2024-11-04	0.161	0.161	0.187	0.160	0.160	50,000	8,000	0.1600	0.161	0.161	0.187	0.160	0.160	50,000	0.1600	-4.17%
2024-11-01	0.168	0.163	0.188	0.168	0.172	235,000	39,925	0.1699	0.168	0.163	0.188	0.168	0.172	235,000	0.1699	-8.70%
2024-10-31	0.184	0.171	0.185	-	-	0	0	-	0.184	0.171	0.185	-	-	0	-	0.00%
2024-10-30	0.184	0.172	0.184	0.171	0.185	315,000	55,635	0.1766	0.184	0.172	0.184	0.171	0.185	315,000	0.1766	7.60%
2024-10-29	0.171	0.171	0.185	0.168	0.171	190,000	32,255	0.1698	0.171	0.171	0.185	0.168	0.171	190,000	0.1698	-5.00%
2024-10-28	0.180	0.168	0.185	-	-	0	0	-	0.180	0.168	0.185	-	-	0	-	0.00%
2024-10-25	0.180	0.180	0.185	0.179	0.190	1,625,000	294,605	0.1813	0.180	0.180	0.185	0.179	0.190	1,625,000	0.1813	0.56%
2024-10-24	0.179	0.171	0.183	0.174	0.187	2,275,000	397,005	0.1745	0.179	0.171	0.183	0.174	0.187	2,275,000	0.1745	6.55%
2024-10-23	0.168	0.166	0.171	0.164	0.182	1,755,000	300,880	0.1714	0.168	0.166	0.171	0.164	0.182	1,755,000	0.1714	12.00%
2024-10-22	0.150	0.150	0.169	0.150	0.151	470,000	70,995	0.1511	0.150	0.150	0.169	0.150	0.151	470,000	0.1511	3.45%
2024-10-21	0.145	0.142	0.155	0.145	0.145	355,000	51,475	0.1450	0.145	0.142	0.155	0.145	0.145	355,000	0.1450	-10.49%
2024-10-18	0.162	0.148	0.162	-	-	0	0	-	0.162	0.148	0.162	-	-	0	-	-3.57%
2024-10-17	0.168	0.146	0.168	0.146	0.175	65,000	9,635	0.1482	0.168	0.146	0.168	0.146	0.175	65,000	0.1482	16.67%
2024-10-16	0.144	0.142	0.177	-	-	0	0	-	0.144	0.142	0.177	-	-	0	-	0.00%
2024-10-15	0.144	0.144	0.150	0.144	0.151	2,580,000	384,950	0.1492	0.144	0.144	0.150	0.144	0.151	2,580,000	0.1492	-7.69%
2024-10-14	0.156	0.155	0.163	0.155	0.165	835,000	133,210	0.1595	0.156	0.155	0.163	0.155	0.165	835,000	0.1595	0.00%
2024-10-10	0.156	0.155	0.172	0.150	0.207	2,720,000	454,235	0.1670	0.156	0.155	0.172	0.150	0.207	2,720,000	0.1670	-13.33%
2024-10-09	0.180	0.157	0.180	0.150	0.197	950,000	149,690	0.1576	0.180	0.157	0.180	0.150	0.197	950,000	0.1576	8.43%
2024-10-08	0.166	0.161	0.166	0.158	0.178	1,215,000	209,830	0.1727	0.166	0.161	0.166	0.158	0.178	1,215,000	0.1727	-6.21%
2024-10-07	0.177	0.172	0.177	0.145	0.178	1,940,000	323,070	0.1665	0.177	0.172	0.177	0.145	0.178	1,940,000	0.1665	22.07%
2024-10-04	0.145	0.138	0.145	0.130	0.152	1,095,000	155,140	0.1417	0.145	0.138	0.145	0.130	0.152	1,095,000	0.1417	12.40%
2024-10-03	0.129	0.125	0.129	0.125	0.131	370,000	46,490	0.1256	0.129	0.125	0.129	0.125	0.131	370,000	0.1256	4.03%
2024-10-02	0.124	0.119	0.127	0.116	0.128	1,140,000	138,970	0.1219	0.124	0.119	0.127	0.116	0.128	1,140,000	0.1219	-4.62%
2024-09-30	0.130	0.123	0.130	0.117	0.135	1,110,000	141,530	0.1275	0.130	0.123	0.130	0.117	0.135	1,110,000	0.1275	-0.76%
2024-09-27	0.131	0.122	0.131	0.125	0.131	455,000	58,720	0.1291	0.131	0.122	0.131	0.125	0.131	455,000	0.1291	0.77%
2024-09-26	0.130	0.125	0.130	0.126	0.133	715,000	93,835	0.1312	0.130	0.125	0.130	0.126	0.133	715,000	0.1312	4.00%
2024-09-25	0.125	0.121	0.127	0.124	0.128	405,000	50,985	0.1259	0.125	0.121	0.127	0.124	0.128	405,000	0.1259	-0.79%
2024-09-24	0.126	0.120	0.126	0.123	0.126	180,000	22,380	0.1243	0.126	0.120	0.126	0.123	0.126	180,000	0.1243	3.28%
2024-09-23	0.122	0.119	0.122	0.122	0.133	380,000	49,125	0.1293	0.122	0.119	0.122	0.122	0.133	380,000	0.1293	0.83%
2024-09-20	0.121	0.121	0.127	0.118	0.123	225,000	27,135	0.1206	0.121	0.121	0.127	0.118	0.123	225,000	0.1206	-6.92%
2024-09-19	0.130	0.122	0.130	0.116	0.134	305,000	38,085	0.1249	0.130	0.122	0.130	0.116	0.134	305,000	0.1249	-2.26%
2024-09-17	0.133	0.117	0.133	0.115	0.148	225,000	28,005	0.1245	0.133	0.117	0.133	0.115	0.148	225,000	0.1245	-2.21%
2024-09-16	0.136	0.122	0.139	0.115	0.136	350,000	40,785	0.1165	0.136	0.122	0.139	0.115	0.136	350,000	0.1165	-2.16%
2024-09-13	0.139	0.120	0.140	0.139	0.139	665,000	92,435	0.1390	0.139	0.120	0.140	0.139	0.139	665,000	0.1390	-0.71%
2024-09-12	0.140	0.132	0.140	0.098	0.140	1,350,000	166,365	0.1232	0.140	0.132	0.140	0.098	0.140	1,350,000	0.1232	-8.50%
2024-09-11	0.153	0.139	0.153	0.131	0.153	195,000	29,275	0.1501	0.153	0.139	0.153	0.131	0.153	195,000	0.1501	1.32%
2024-09-10	0.151	0.135	0.152	0.151	0.153	1,070,000	161,630	0.1511	0.151	0.135	0.152	0.151	0.153	1,070,000	0.1511	-1.95%
2024-09-09	0.154	0.148	0.154	0.154	0.154	20,000	3,080	0.1540	0.154	0.148	0.154	0.154	0.154	20,000	0.1540	0.00%
2024-09-05	0.154	0.138	0.154	0.150	0.154	1,145,000	172,170	0.1504	0.154	0.138	0.154	0.150	0.154	1,145,000	0.1504	4.76%
2024-09-04	0.147	0.135	0.147	0.147	0.147	265,000	38,900	0.1468	0.147	0.135	0.147	0.147	0.147	265,000	0.1468	-2.65%
2024-09-03	0.151	0.148	0.151	0.151	0.151	35,000	5,285	0.1510	0.151	0.148	0.151	0.151	0.151	35,000	0.1510	0.00%
2024-09-02	0.151	0.144	0.151	0.138	0.157	530,000	80,450	0.1518	0.151	0.144	0.151	0.138	0.157	530,000	0.1518	10.22%
2024-08-30	0.137	0.119	0.137	0.135	0.156	20,980,000	3,210,585	0.1530	0.137	0.119	0.137	0.135	0.156	20,980,000	0.1530	-11.61%
2024-08-29	0.155	0.140	0.160	0.142	0.161	200,000	30,370	0.1519	0.155	0.140	0.160	0.142	0.161	200,000	0.1519	-8.82%
2024-08-28	0.170	0.163	0.178	0.165	0.170	170,000	28,435	0.1673	0.170	0.163	0.178	0.165	0.170	170,000	0.1673	-1.73%
2024-08-27	0.173	0.173	0.191	0.161	0.181	185,000	32,265	0.1744	0.173	0.173	0.191	0.161	0.181	185,000	0.1744	-13.07%
2024-08-26	0.199	0.180	0.199	0.199	0.199	10,000	1,990	0.1990	0.199	0.180	0.199	0.199	0.199	10,000	0.1990	-0.50%
2024-08-23	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2024-08-22	0.200	0.183	0.200	0.200	0.201	15,225,000	3,045,840	0.2001	0.200	0.183	0.200	0.200	0.201	15,225,000	0.2001	-6.98%
2024-08-21	0.215	0.189	0.215	-	-	0	0	-	0.215	0.189	0.215	-	-	0	-	0.00%
2024-08-20	0.215	0.201	0.215	0.201	0.215	80,000	16,850	0.2106	0.215	0.201	0.215	0.201	0.215	80,000	0.2106	2.38%
2024-08-19	0.210	0.196	0.218	0.210	0.210	30,000	6,300	0.2100	0.210	0.196	0.218	0.210	0.210	30,000	0.2100	5.00%
2024-08-16	0.200	0.182	0.203	0.180	0.200	125,000	24,570	0.1966	0.200	0.182	0.203	0.180	0.200	125,000	0.1966	1.01%
2024-08-15	0.198	-	0.210	-	-	0	0	-	0.198	-	0.210	-	-	0	-	0.00%
2024-08-14	0.198	0.181	0.198	-	-	0	0	-	0.198	0.181	0.198	-	-	0	-	0.00%
2024-08-13	0.198	0.178	0.210	0.198	0.198	1,440,000	285,120	0.1980	0.198	0.178	0.210	0.198	0.198	1,440,000	0.1980	0.00%
2024-08-12	0.198	-	0.202	-	-	10,000	2,020	0.2020	0.198	-	0.202	-	-	10,000	0.2020	0.00%
2024-08-09	0.198	0.188	0.202	0.198	0.198	10,000	1,980	0.1980	0.198	0.188	0.202	0.198	0.198	10,000	0.1980	-1.98%
2024-08-08	0.202	0.185	0.210	0.202	0.202	50,000	10,100	0.2020	0.202	0.185	0.210	0.202	0.202	50,000	0.2020	0.00%
2024-08-07	0.202	0.180	0.208	0.202	0.202	20,000	4,040	0.2020	0.202	0.180	0.208	0.202	0.202	20,000	0.2020	2.02%
2024-08-06	0.198	0.182	0.208	-	-	0	0	-	0.198	0.182	0.208	-	-	0	-	0.00%
2024-08-05	0.198	0.180	0.198	0.198	0.198	95,000	18,810	0.1980	0.198	0.180	0.198	0.198	0.198	95,000	0.1980	-0.50%
2024-08-02	0.199	0.199	0.208	0.199	0.210	80,000	16,140	0.2018	0.199	0.199	0.208	0.199	0.210	80,000	0.2018	-5.24%
2024-08-01	0.210	0.199	0.210	-	-	0	0	-	0.210	0.199	0.210	-	-	0	-	0.00%
2024-07-31	0.210	0.201	0.210	0.207	0.210	55,000	11,535	0.2097	0.210	0.201	0.210	0.207	0.210	55,000	0.2097	2.94%
2024-07-30	0.204	0.199	0.207	0.199	0.204	50,000	10,150	0.2030	0.204	0.199	0.207	0.199	0.204	50,000	0.2030	-2.39%
2024-07-29	0.209	0.186	0.209	0.210	0.210	10,000	2,100	0.2100	0.209	0.186	0.209	0.210	0.210	10,000	0.2100	1.95%
2024-07-26	0.205	0.185	0.210	0.208	0.208	10,000	1,970	0.1970	0.205	0.185	0.210	0.208	0.208	10,000	0.1970	3.02%
2024-07-25	0.199	0.199	0.206	0.199	0.207	2,145,000	450,355	0.2100	0.199	0.199	0.206	0.199	0.207	2,145,000	0.2100	-6.57%
2024-07-24	0.213	0.213	0.222	0.213	0.214	40,000	8,535	0.2134	0.213	0.213	0.222	0.213	0.214	40,000	0.2134	0.00%
2024-07-23	0.213	0.213	0.225	0.211	0.211	30,000	6,330	0.2110	0.213	0.213	0.225	0.211	0.211	30,000	0.2110	-0.47%
2024-07-22	0.214	0.213	0.230	0.206	0.207	40,000	8,265	0.2066	0.214	0.213	0.230	0.206	0.207	40,000	0.2066	-4.46%
2024-07-19	0.224	0.224	0.235	0.222	0.222	10,000	2,220	0.2220	0.224	0.224	0.235	0.222	0.222	10,000	0.2220	-2.61%
2024-07-18	0.230	0.228	0.239	0.230	0.230	40,000	9,180	0.2295	0.230	0.228	0.239	0.230	0.230	40,000	0.2295	-4.17%
2024-07-17	0.240	0.230	0.241	0.240	0.243	15,000	3,615	0.2410	0.240	0.230	0.241	0.240	0.243	15,000	0.2410	2.56%
2024-07-16	0.234	0.231	0.243	0.228	0.240	105,000	24,595	0.2342	0.234	0.231	0.243	0.228	0.240	105,000	0.2342	-4.49%
2024-07-15	0.245	0.240	0.260	-	-	0	0	-	0.245	0.240	0.260	-	-	0	-	0.00%
2024-07-12	0.245	0.240	0.260	0.245	0.245	40,000	9,800	0.2450	0.245	0.240	0.260	0.245	0.245	40,000	0.2450	-5.77%
2024-07-11	0.260	0.240	0.265	-	-	0	0	-	0.260	0.240	0.265	-	-	0	-	0.00%
2024-07-10	0.260	0.240	0.260	0.240	0.260	1,085,000	261,475	0.2410	0.260	0.240	0.260	0.240	0.260	1,085,000	0.2410	10.17%
2024-07-09	0.236	0.236	0.250	0.235	0.235	10,000	2,350	0.2350	0.236	0.236	0.250	0.235	0.235	10,000	0.2350	-1.67%
2024-07-08	0.240	0.240	0.255	0.240	0.248	110,000	26,780	0.2435	0.240	0.240	0.255	0.240	0.248	110,000	0.2435	-4.00%
2024-07-05	0.250	0.245	0.255	0.250	0.255	100,000	25,375	0.2538	0.250	0.245	0.255	0.250	0.255	100,000	0.2538	-1.96%
2024-07-04	0.255	0.242	0.255	0.240	0.255	9,230,000	2,234,925	0.2421	0.255	0.242	0.255	0.240	0.255	9,230,000	0.2421	6.25%
2024-07-03	0.240	0.240	0.255	-	-	0	0	-	0.240	0.240	0.255	-	-	0	-	0.00%
2024-07-02	0.240	0.220	0.246	0.240	0.240	150,000	36,000	0.2400	0.240	0.220	0.246	0.240	0.240	150,000	0.2400	-4.00%
2024-06-28	0.250	0.220	0.260	0.250	0.250	10,000	2,500	0.2500	0.250	0.220	0.260	0.250	0.250	10,000	0.2500	3.73%
2024-06-27	0.241	0.241	0.255	-	-	0	0	-	0.241	0.241	0.255	-	-	0	-	0.00%
2024-06-26	0.241	0.240	0.255	-	-	0	0	-	0.241	0.240	0.255	-	-	0	-	0.00%
2024-06-25	0.241	0.241	0.255	0.240	0.241	30,000	7,210	0.2403	0.241	0.241	0.255	0.240	0.241	30,000	0.2403	-3.60%
2024-06-24	0.250	0.250	0.275	0.242	0.250	30,000	7,375	0.2458	0.250	0.250	0.275	0.242	0.250	30,000	0.2458	-1.96%
2024-06-21	0.255	0.247	0.265	-	-	0	0	-	0.255	0.247	0.265	-	-	0	-	0.00%
2024-06-20	0.255	0.255	0.265	0.255	0.255	100,000	25,900	0.2590	0.255	0.255	0.265	0.255	0.255	100,000	0.2590	2.00%
2024-06-19	0.250	0.240	0.255	0.235	0.255	2,255,000	537,890	0.2385	0.250	0.240	0.255	0.235	0.255	2,255,000	0.2385	0.00%
2024-06-18	0.250	0.245	0.249	0.242	0.280	1,505,000	378,090	0.2512	0.250	0.245	0.249	0.242	0.280	1,505,000	0.2512	-7.41%
2024-06-17	0.270	0.265	0.280	0.260	0.295	700,000	192,300	0.2747	0.270	0.265	0.280	0.260	0.295	700,000	0.2747	-10.00%
2024-06-14	0.300	0.300	0.310	0.300	0.310	75,000	22,750	0.3033	0.300	0.300	0.310	0.300	0.310	75,000	0.3033	-1.64%
2024-06-13	0.305	0.305	0.310	0.300	0.310	1,155,000	357,825	0.3098	0.305	0.305	0.310	0.300	0.310	1,155,000	0.3098	-4.69%
2024-06-12	0.320	0.310	0.320	0.320	0.320	10,000	3,200	0.3200	0.320	0.310	0.320	0.320	0.320	10,000	0.3200	1.59%
2024-06-11	0.315	0.310	0.325	0.315	0.335	2,545,000	814,675	0.3201	0.315	0.310	0.325	0.315	0.335	2,545,000	0.3201	-3.08%
2024-06-07	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2024-06-06	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	-1.52%
2024-06-05	0.330	0.330	0.340	0.330	0.330	65,000	20,950	0.3223	0.330	0.330	0.340	0.330	0.330	65,000	0.3223	3.13%
2024-06-04	0.320	0.310	0.335	-	-	0	0	-	0.320	0.310	0.335	-	-	0	-	0.00%
2024-06-03	0.320	0.315	0.320	0.330	0.335	45,000	15,050	0.3344	0.320	0.315	0.320	0.330	0.335	45,000	0.3344	-3.03%
2024-05-31	0.330	0.315	0.330	0.335	0.335	60,000	20,100	0.3350	0.330	0.315	0.330	0.335	0.335	60,000	0.3350	1.54%
2024-05-30	0.325	0.310	0.325	0.320	0.325	150,000	48,575	0.3238	0.325	0.310	0.325	0.320	0.325	150,000	0.3238	0.00%
2024-05-29	0.325	0.310	0.330	0.320	0.325	45,000	14,425	0.3206	0.325	0.310	0.330	0.320	0.325	45,000	0.3206	1.56%
2024-05-28	0.320	0.305	0.330	0.315	0.320	1,110,000	354,950	0.3198	0.320	0.305	0.330	0.315	0.320	1,110,000	0.3198	1.59%
2024-05-27	0.315	0.310	0.325	0.310	0.315	15,000	4,700	0.3133	0.315	0.310	0.325	0.310	0.315	15,000	0.3133	1.61%
2024-05-24	0.310	0.310	0.320	0.310	0.320	9,510,000	3,040,500	0.3197	0.310	0.310	0.320	0.310	0.320	9,510,000	0.3197	-6.06%
2024-05-23	0.330	0.325	0.345	0.320	0.330	5,150,000	1,699,350	0.3300	0.330	0.325	0.345	0.320	0.330	5,150,000	0.3300	-1.49%
2024-05-22	0.335	0.325	0.340	0.330	0.350	6,935,000	2,310,925	0.3332	0.335	0.325	0.340	0.330	0.350	6,935,000	0.3332	-1.47%
2024-05-21	0.340	0.340	0.355	0.340	0.360	65,000	22,300	0.3431	0.340	0.340	0.355	0.340	0.360	65,000	0.3431	-2.86%
2024-05-20	0.350	0.350	0.360	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	0.00%
2024-05-17	0.350	0.340	0.355	0.350	0.350	1,150,000	402,500	0.3500	0.350	0.340	0.355	0.350	0.350	1,150,000	0.3500	0.00%
2024-05-16	0.350	0.350	0.355	0.345	0.355	5,970,000	2,060,175	0.3451	0.350	0.350	0.355	0.345	0.355	5,970,000	0.3451	0.00%
2024-05-14	0.350	0.340	0.355	0.350	0.355	695,000	243,275	0.3500	0.350	0.340	0.355	0.350	0.355	695,000	0.3500	0.00%
2024-05-13	0.350	0.340	0.350	0.350	0.350	55,000	19,000	0.3455	0.350	0.340	0.350	0.350	0.350	55,000	0.3455	1.45%
2024-05-10	0.345	0.345	0.350	0.345	0.350	6,950,000	2,397,800	0.3450	0.345	0.345	0.350	0.345	0.350	6,950,000	0.3450	-1.43%
2024-05-09	0.350	0.335	0.350	0.340	0.350	5,935,000	2,047,800	0.3450	0.350	0.335	0.350	0.340	0.350	5,935,000	0.3450	1.45%
2024-05-08	0.345	0.340	0.345	0.340	0.350	265,000	90,450	0.3413	0.345	0.340	0.345	0.340	0.350	265,000	0.3413	-1.43%
2024-05-07	0.350	0.340	0.350	0.330	0.360	1,060,000	361,525	0.3411	0.350	0.340	0.350	0.330	0.360	1,060,000	0.3411	-2.78%
2024-05-06	0.360	0.345	0.360	0.325	0.360	1,150,000	394,325	0.3429	0.360	0.345	0.360	0.325	0.360	1,150,000	0.3429	4.35%
2024-05-03	0.345	0.345	0.350	0.335	0.365	1,870,000	645,125	0.3450	0.345	0.345	0.350	0.335	0.365	1,870,000	0.3450	-4.17%
2024-05-02	0.360	0.335	0.360	0.320	0.360	1,940,000	652,850	0.3365	0.360	0.335	0.360	0.320	0.360	1,940,000	0.3365	9.09%
2024-04-30	0.330	0.335	0.360	0.330	0.365	280,000	95,775	0.3421	0.330	0.335	0.360	0.330	0.365	280,000	0.3421	-13.16%
2024-04-29	0.380	0.380	0.385	0.360	0.385	2,535,000	969,300	0.3824	0.380	0.380	0.385	0.360	0.385	2,535,000	0.3824	5.56%
2024-04-26	0.360	0.350	0.370	0.360	0.375	5,580,000	2,063,875	0.3699	0.360	0.350	0.370	0.360	0.375	5,580,000	0.3699	-2.70%
2024-04-25	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2024-04-24	0.370	0.350	0.370	0.365	0.370	135,000	49,900	0.3696	0.370	0.350	0.370	0.365	0.370	135,000	0.3696	1.37%
2024-04-23	0.365	0.350	0.365	0.360	0.370	15,000	5,475	0.3650	0.365	0.350	0.365	0.360	0.370	15,000	0.3650	-2.67%
2024-04-22	0.375	0.375	0.390	0.355	0.385	6,060,000	2,292,075	0.3782	0.375	0.375	0.390	0.355	0.385	6,060,000	0.3782	2.74%
2024-04-19	0.365	0.355	0.370	0.360	0.365	1,020,000	371,100	0.3638	0.365	0.355	0.370	0.360	0.365	1,020,000	0.3638	-1.35%
2024-04-18	0.370	0.370	0.395	0.370	0.395	175,000	66,475	0.3799	0.370	0.370	0.395	0.370	0.395	175,000	0.3799	0.00%
2024-04-17	0.370	0.360	0.380	0.370	0.380	1,050,000	398,500	0.3795	0.370	0.360	0.380	0.370	0.380	1,050,000	0.3795	-2.63%
2024-04-16	0.380	0.355	0.380	0.380	0.385	375,000	142,525	0.3801	0.380	0.355	0.380	0.380	0.385	375,000	0.3801	1.33%
2024-04-15	0.375	0.360	0.385	0.375	0.375	1,600,000	600,000	0.3750	0.375	0.360	0.385	0.375	0.375	1,600,000	0.3750	0.00%
2024-04-12	0.375	0.375	0.385	0.375	0.375	350,000	131,250	0.3750	0.375	0.375	0.385	0.375	0.375	350,000	0.3750	1.35%
2024-04-11	0.370	0.355	0.375	0.370	0.370	2,700,000	999,000	0.3700	0.370	0.355	0.375	0.370	0.370	2,700,000	0.3700	1.37%
2024-04-10	0.365	0.365	0.375	0.365	0.365	125,000	45,625	0.3650	0.365	0.365	0.375	0.365	0.365	125,000	0.3650	0.00%
2024-04-09	0.365	0.350	0.370	0.365	0.365	5,000	1,825	0.3650	0.365	0.350	0.370	0.365	0.365	5,000	0.3650	2.82%
2024-04-08	0.355	0.350	0.360	0.340	0.360	1,295,000	458,975	0.3544	0.355	0.350	0.360	0.340	0.360	1,295,000	0.3544	-2.74%
2024-04-05	0.365	0.360	0.365	0.365	0.365	20,000	7,300	0.3650	0.365	0.360	0.365	0.365	0.365	20,000	0.3650	0.00%
2024-04-03	0.365	0.360	0.365	0.360	0.365	25,000	9,075	0.3630	0.365	0.360	0.365	0.360	0.365	25,000	0.3630	0.00%
2024-04-02	0.365	0.365	0.385	0.365	0.390	10,000	3,775	0.3775	0.365	0.365	0.385	0.365	0.390	10,000	0.3775	-1.35%
2024-03-28	0.370	0.370	0.385	0.365	0.390	1,305,000	502,075	0.3847	0.370	0.370	0.385	0.365	0.390	1,305,000	0.3847	-3.90%
2024-03-27	0.385	0.385	0.390	0.360	0.385	2,885,000	1,089,775	0.3777	0.385	0.385	0.390	0.360	0.385	2,885,000	0.3777	1.32%
2024-03-26	0.380	0.365	0.385	0.360	0.390	3,655,000	1,371,250	0.3752	0.380	0.365	0.385	0.360	0.390	3,655,000	0.3752	5.56%
2024-03-25	0.360	0.360	0.365	0.360	0.365	95,000	34,300	0.3611	0.360	0.360	0.365	0.360	0.365	95,000	0.3611	-2.70%
2024-03-22	0.370	0.370	0.380	0.365	0.380	1,310,000	495,175	0.3780	0.370	0.370	0.380	0.365	0.380	1,310,000	0.3780	-1.33%
2024-03-21	0.375	0.370	0.380	0.375	0.375	70,000	26,250	0.3750	0.375	0.370	0.380	0.375	0.375	70,000	0.3750	-3.85%
2024-03-20	0.390	0.380	0.395	0.375	0.410	3,185,000	1,251,300	0.3929	0.390	0.380	0.395	0.375	0.410	3,185,000	0.3929	-7.14%
2024-03-19	0.420	0.385	0.415	0.355	0.425	535,000	205,050	0.3833	0.420	0.385	0.415	0.355	0.425	535,000	0.3833	18.31%
2024-03-18	0.355	0.350	0.365	-	-	0	0	-	0.355	0.350	0.365	-	-	0	-	0.00%
2024-03-15	0.355	0.350	0.365	0.350	0.360	195,000	69,475	0.3563	0.355	0.350	0.365	0.350	0.360	195,000	0.3563	-4.05%
2024-03-14	0.370	0.360	0.370	0.370	0.375	30,000	11,225	0.3742	0.370	0.360	0.370	0.370	0.375	30,000	0.3742	-1.33%
2024-03-13	0.375	0.375	0.380	0.375	0.390	4,850,000	1,841,575	0.3797	0.375	0.375	0.380	0.375	0.390	4,850,000	0.3797	0.00%
2024-03-12	0.375	0.375	0.380	0.375	0.375	35,000	13,125	0.3750	0.375	0.375	0.380	0.375	0.375	35,000	0.3750	1.35%
2024-03-11	0.370	0.370	0.375	0.370	0.375	160,000	58,725	0.3670	0.370	0.370	0.375	0.370	0.375	160,000	0.3670	2.78%
2024-03-08	0.360	0.355	0.360	0.360	0.375	175,000	64,600	0.3691	0.360	0.355	0.360	0.360	0.375	175,000	0.3691	2.86%
2024-03-07	0.350	0.350	0.360	0.350	0.375	1,020,000	380,750	0.3733	0.350	0.350	0.360	0.350	0.375	1,020,000	0.3733	-6.67%
2024-03-06	0.375	0.355	0.375	0.350	0.375	2,135,000	769,025	0.3602	0.375	0.355	0.375	0.350	0.375	2,135,000	0.3602	0.00%
2024-03-05	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2024-03-04	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-03-01	0.375	0.360	0.380	0.355	0.375	1,900,000	674,800	0.3552	0.375	0.360	0.380	0.355	0.375	1,900,000	0.3552	5.63%
2024-02-29	0.355	0.345	0.360	0.350	0.390	475,000	175,075	0.3686	0.355	0.345	0.360	0.350	0.390	475,000	0.3686	-1.39%
2024-02-28	0.360	0.355	0.375	0.360	0.390	170,000	64,775	0.3810	0.360	0.355	0.375	0.360	0.390	170,000	0.3810	-2.70%
2024-02-27	0.370	0.365	0.380	0.370	0.400	310,000	120,050	0.3873	0.370	0.365	0.380	0.370	0.400	310,000	0.3873	2.78%
2024-02-26	0.360	0.355	0.380	0.355	0.360	180,000	64,700	0.3594	0.360	0.355	0.380	0.355	0.360	180,000	0.3594	-7.69%
2024-02-23	0.390	0.380	0.390	0.395	0.395	255,000	100,725	0.3950	0.390	0.380	0.390	0.395	0.395	255,000	0.3950	5.41%
2024-02-22	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2024-02-21	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2024-02-20	0.370	0.370	0.390	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.390	0.370	0.370	10,000	0.3700	-5.13%
2024-02-19	0.390	0.375	0.395	-	-	30,000	11,700	0.3900	0.390	0.375	0.395	-	-	30,000	0.3900	0.00%
2024-02-16	0.390	0.385	0.400	0.390	0.400	1,500,000	597,950	0.3986	0.390	0.385	0.400	0.390	0.400	1,500,000	0.3986	2.63%
2024-02-15	0.380	0.375	0.395	0.370	0.400	525,000	200,850	0.3826	0.380	0.375	0.395	0.370	0.400	525,000	0.3826	-5.00%
2024-02-14	0.400	0.385	0.400	0.375	0.415	285,000	114,225	0.4008	0.400	0.385	0.400	0.375	0.415	285,000	0.4008	1.27%
2024-02-09	0.395	0.355	0.395	0.380	0.400	1,210,000	465,450	0.3847	0.395	0.355	0.395	0.380	0.400	1,210,000	0.3847	-1.25%
2024-02-08	0.400	0.365	0.405	0.385	0.400	760,000	303,700	0.3996	0.400	0.365	0.405	0.385	0.400	760,000	0.3996	3.90%
2024-02-07	0.385	0.365	0.385	0.385	0.400	4,310,000	1,699,225	0.3943	0.385	0.365	0.385	0.385	0.400	4,310,000	0.3943	-4.94%
2024-02-06	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	-2.41%
2024-02-05	0.415	0.360	0.415	0.340	0.420	700,000	277,050	0.3958	0.415	0.360	0.415	0.340	0.420	700,000	0.3958	5.06%
2024-02-02	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2024-02-01	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2024-01-31	0.395	0.340	0.395	0.395	0.395	135,000	53,325	0.3950	0.395	0.340	0.395	0.395	0.395	135,000	0.3950	0.00%
2024-01-30	0.395	0.340	0.395	0.400	0.400	20,000	8,000	0.4000	0.395	0.340	0.395	0.400	0.400	20,000	0.4000	-3.66%
2024-01-29	0.410	0.345	0.410	0.390	0.420	20,000	7,950	0.3975	0.410	0.345	0.410	0.390	0.420	20,000	0.3975	13.89%
2024-01-26	0.360	0.335	0.360	0.325	0.360	1,695,000	607,300	0.3583	0.360	0.335	0.360	0.325	0.360	1,695,000	0.3583	4.35%
2024-01-25	0.345	0.335	0.350	0.345	0.350	450,000	155,275	0.3451	0.345	0.335	0.350	0.345	0.350	450,000	0.3451	-1.43%
2024-01-24	0.350	0.340	0.350	0.350	0.350	595,000	208,250	0.3500	0.350	0.340	0.350	0.350	0.350	595,000	0.3500	0.00%
2024-01-23	0.350	0.345	0.360	0.350	0.360	95,000	33,650	0.3542	0.350	0.345	0.360	0.350	0.360	95,000	0.3542	-4.11%
2024-01-22	0.365	0.350	0.370	0.340	0.370	310,000	110,300	0.3558	0.365	0.350	0.370	0.340	0.370	310,000	0.3558	-3.95%
2024-01-19	0.380	0.370	0.385	0.380	0.400	40,000	15,250	0.3813	0.380	0.370	0.385	0.380	0.400	40,000	0.3813	-3.80%
2024-01-18	0.395	0.385	0.395	0.380	0.415	645,000	266,175	0.4127	0.395	0.385	0.395	0.380	0.415	645,000	0.4127	8.22%
2024-01-17	0.365	0.360	0.370	0.355	0.370	75,000	27,350	0.3647	0.365	0.360	0.370	0.355	0.370	75,000	0.3647	-6.41%
2024-01-16	0.390	0.385	0.390	0.385	0.400	300,000	117,150	0.3905	0.390	0.385	0.390	0.385	0.400	300,000	0.3905	-1.27%
2024-01-15	0.395	0.395	0.430	0.395	0.400	45,000	17,975	0.3994	0.395	0.395	0.430	0.395	0.400	45,000	0.3994	-7.06%
2024-01-12	0.425	0.400	0.425	0.395	0.440	625,000	255,025	0.4080	0.425	0.400	0.425	0.395	0.440	625,000	0.4080	6.25%
2024-01-11	0.400	0.400	0.415	0.400	0.405	240,000	97,125	0.4047	0.400	0.400	0.415	0.400	0.405	240,000	0.4047	-4.76%
2024-01-10	0.420	0.400	0.425	0.385	0.450	370,000	153,600	0.4151	0.420	0.400	0.425	0.385	0.450	370,000	0.4151	5.00%
2024-01-09	0.400	0.395	0.410	0.395	0.410	345,000	138,975	0.4028	0.400	0.395	0.410	0.395	0.410	345,000	0.4028	-4.76%
2024-01-08	0.420	0.420	0.455	0.385	0.445	3,080,000	1,263,125	0.4101	0.420	0.420	0.455	0.385	0.445	3,080,000	0.4101	3.70%
2024-01-05	0.405	0.380	0.425	0.400	0.405	150,000	60,025	0.4002	0.405	0.380	0.425	0.400	0.405	150,000	0.4002	-1.22%
2024-01-04	0.410	0.405	0.425	0.400	0.420	290,000	118,950	0.4102	0.410	0.405	0.425	0.400	0.420	290,000	0.4102	-2.38%
2024-01-03	0.420	0.420	0.435	0.420	0.455	230,000	97,475	0.4238	0.420	0.420	0.435	0.420	0.455	230,000	0.4238	-2.33%
2024-01-02	0.430	0.430	0.450	0.430	0.470	680,000	299,975	0.4411	0.430	0.430	0.450	0.430	0.470	680,000	0.4411	-4.44%
2023-12-29	0.450	0.430	0.455	0.435	0.450	420,000	188,925	0.4498	0.450	0.430	0.455	0.435	0.450	420,000	0.4498	0.00%
2023-12-28	0.450	0.430	0.440	0.420	0.475	510,000	223,550	0.4383	0.450	0.430	0.440	0.420	0.475	510,000	0.4383	1.12%
2023-12-27	0.445	0.425	0.445	0.430	0.450	50,000	21,825	0.4365	0.445	0.425	0.445	0.430	0.450	50,000	0.4365	-3.26%
2023-12-22	0.460	0.440	0.460	0.430	0.490	1,520,000	691,800	0.4551	0.460	0.440	0.460	0.430	0.490	1,520,000	0.4551	1.10%
2023-12-21	0.455	0.455	0.465	0.330	0.480	7,035,000	2,880,525	0.4095	0.455	0.455	0.465	0.330	0.480	7,035,000	0.4095	33.82%
2023-12-20	0.340	0.340	0.345	0.300	0.380	3,225,000	1,059,925	0.3287	0.340	0.340	0.345	0.300	0.380	3,225,000	0.3287	-15.00%
2023-12-19	0.400	0.380	0.400	0.350	0.400	1,320,000	496,600	0.3762	0.400	0.380	0.400	0.350	0.400	1,320,000	0.3762	-2.44%
2023-12-18	0.410	0.395	0.415	0.390	0.445	1,490,000	604,725	0.4059	0.410	0.395	0.415	0.390	0.445	1,490,000	0.4059	-11.83%
2023-12-15	0.465	0.460	0.465	0.450	0.480	1,100,000	506,350	0.4603	0.465	0.460	0.465	0.450	0.480	1,100,000	0.4603	1.09%
2023-12-14	0.460	0.450	0.475	-	-	0	0	-	0.460	0.450	0.475	-	-	0	-	0.00%
2023-12-13	0.460	0.440	0.465	0.440	0.460	910,000	409,600	0.4501	0.460	0.440	0.465	0.440	0.460	910,000	0.4501	0.00%
2023-12-12	0.460	0.450	0.485	0.450	0.490	4,135,000	2,024,225	0.4895	0.460	0.450	0.485	0.450	0.490	4,135,000	0.4895	-4.17%
2023-12-11	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	0.00%
2023-12-08	0.480	0.470	0.480	0.470	0.500	2,220,000	1,061,375	0.4781	0.480	0.470	0.480	0.470	0.500	2,220,000	0.4781	2.13%
2023-12-07	0.470	0.450	0.485	0.460	0.470	3,700,000	1,702,050	0.4600	0.470	0.450	0.485	0.460	0.470	3,700,000	0.4600	2.17%
2023-12-06	0.460	0.420	0.470	-	-	0	0	-	0.460	0.420	0.470	-	-	0	-	0.00%
2023-12-05	0.460	0.440	0.460	0.455	0.460	255,000	116,400	0.4565	0.460	0.440	0.460	0.455	0.460	255,000	0.4565	1.10%
2023-12-04	0.455	0.435	0.460	0.450	0.460	1,005,000	457,175	0.4549	0.455	0.435	0.460	0.450	0.460	1,005,000	0.4549	-6.19%
2023-12-01	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	-1.02%
2023-11-30	0.490	0.460	0.490	0.465	0.490	305,000	144,875	0.4750	0.490	0.460	0.490	0.465	0.490	305,000	0.4750	2.08%
2023-11-29	0.480	0.485	0.500	0.480	0.480	65,000	32,200	0.4954	0.480	0.485	0.500	0.480	0.480	65,000	0.4954	-4.00%
2023-11-28	0.500	0.480	0.500	0.465	0.500	3,820,000	1,814,350	0.4750	0.500	0.480	0.500	0.465	0.500	3,820,000	0.4750	2.04%
2023-11-27	0.490	0.480	0.495	0.480	0.495	405,000	197,475	0.4876	0.490	0.480	0.495	0.480	0.495	405,000	0.4876	-2.00%
2023-11-24	0.500	0.485	0.510	0.485	0.540	895,000	446,375	0.4987	0.500	0.485	0.510	0.485	0.540	895,000	0.4987	-7.41%
2023-11-23	0.540	0.520	0.540	0.490	0.540	915,000	472,950	0.5169	0.540	0.520	0.540	0.490	0.540	915,000	0.5169	8.00%
2023-11-22	0.500	0.500	0.520	0.485	0.520	405,000	203,675	0.5029	0.500	0.500	0.520	0.485	0.520	405,000	0.5029	-5.66%
2023-11-21	0.530	0.530	0.540	0.510	0.550	605,000	323,800	0.5352	0.530	0.530	0.540	0.510	0.550	605,000	0.5352	-7.02%
2023-11-20	0.570	0.560	0.570	0.550	0.600	1,270,000	730,100	0.5749	0.570	0.560	0.570	0.550	0.600	1,270,000	0.5749	-5.00%
2023-11-17	0.600	0.590	0.600	0.600	0.630	485,000	299,150	0.6168	0.600	0.590	0.600	0.600	0.630	485,000	0.6168	-4.76%
2023-11-16	0.630	0.630	0.650	0.630	0.640	110,000	69,550	0.6323	0.630	0.630	0.650	0.630	0.640	110,000	0.6323	-3.08%
2023-11-15	0.650	0.630	0.650	0.650	0.680	815,000	541,100	0.6639	0.650	0.630	0.650	0.650	0.680	815,000	0.6639	-7.14%
2023-11-14	0.700	0.680	0.700	0.630	0.700	2,955,000	1,971,050	0.6670	0.700	0.680	0.700	0.630	0.700	2,955,000	0.6670	6.06%
2023-11-13	0.660	0.660	0.670	0.640	0.660	27,355,000	17,986,350	0.6575	0.660	0.660	0.670	0.640	0.660	27,355,000	0.6575	4.76%
2023-11-10	0.630	0.630	0.640	0.620	0.640	3,455,000	2,166,000	0.6269	0.630	0.630	0.640	0.620	0.640	3,455,000	0.6269	0.00%
2023-11-09	0.630	0.630	0.640	0.620	0.640	11,060,000	6,967,550	0.6300	0.630	0.630	0.640	0.620	0.640	11,060,000	0.6300	1.61%
2023-11-08	0.620	0.620	0.630	0.620	0.640	2,340,000	1,473,300	0.6296	0.620	0.620	0.630	0.620	0.640	2,340,000	0.6296	-1.59%
2023-11-07	0.630	0.630	0.640	0.600	0.650	28,660,000	17,434,750	0.6083	0.630	0.630	0.640	0.600	0.650	28,660,000	0.6083	3.28%
2023-11-06	0.610	0.600	0.610	0.580	0.620	485,000	292,950	0.6040	0.610	0.600	0.610	0.580	0.620	485,000	0.6040	0.00%
2023-11-03	0.610	0.600	0.610	0.580	0.640	710,000	434,950	0.6126	0.610	0.600	0.610	0.580	0.640	710,000	0.6126	0.00%
2023-11-02	0.610	0.600	0.620	0.600	0.650	915,000	555,050	0.6066	0.610	0.600	0.620	0.600	0.650	915,000	0.6066	1.67%
2023-11-01	0.600	0.590	0.600	0.600	0.630	655,000	406,500	0.6206	0.600	0.590	0.600	0.600	0.630	655,000	0.6206	-6.25%
2023-10-31	0.640	0.630	0.640	0.620	0.640	200,000	126,900	0.6345	0.640	0.630	0.640	0.620	0.640	200,000	0.6345	3.23%
2023-10-30	0.620	0.620	0.650	0.600	0.670	4,590,000	3,004,200	0.6545	0.620	0.620	0.650	0.600	0.670	4,590,000	0.6545	-7.46%
2023-10-27	0.670	0.650	0.660	0.650	0.670	255,000	166,750	0.6539	0.670	0.650	0.660	0.650	0.670	255,000	0.6539	1.52%
2023-10-26	0.660	0.640	0.660	0.650	0.690	4,355,000	2,875,600	0.6603	0.660	0.640	0.660	0.650	0.690	4,355,000	0.6603	0.00%
2023-10-25	0.660	0.660	0.690	0.660	0.680	4,045,000	2,726,300	0.6740	0.660	0.660	0.690	0.660	0.680	4,045,000	0.6740	-4.35%
2023-10-24	0.690	0.680	0.720	0.690	0.720	360,000	254,750	0.7076	0.690	0.680	0.720	0.690	0.720	360,000	0.7076	-2.82%
2023-10-20	0.710	0.710	0.730	0.680	0.730	520,000	366,200	0.7042	0.710	0.710	0.730	0.680	0.730	520,000	0.7042	-1.39%
2023-10-19	0.720	0.720	0.730	0.700	0.750	845,000	607,150	0.7185	0.720	0.720	0.730	0.700	0.750	845,000	0.7185	-4.00%
2023-10-18	0.750	0.730	0.760	0.660	0.770	32,580,000	22,991,850	0.7057	0.750	0.730	0.760	0.660	0.770	32,580,000	0.7057	11.94%
2023-10-17	0.670	0.660	0.700	0.670	0.700	1,025,000	700,200	0.6831	0.670	0.660	0.700	0.670	0.700	1,025,000	0.6831	-1.47%
2023-10-16	0.680	0.660	0.700	0.680	0.720	1,815,000	1,254,150	0.6910	0.680	0.660	0.700	0.680	0.720	1,815,000	0.6910	-2.86%
2023-10-13	0.700	0.660	0.700	0.640	0.700	1,980,000	1,329,150	0.6713	0.700	0.660	0.700	0.640	0.700	1,980,000	0.6713	7.69%
2023-10-12	0.650	0.650	0.670	0.650	0.670	265,000	175,050	0.6606	0.650	0.650	0.670	0.650	0.670	265,000	0.6606	-1.52%
2023-10-11	0.660	0.660	0.670	0.660	0.680	7,935,000	5,373,950	0.6772	0.660	0.660	0.670	0.660	0.680	7,935,000	0.6772	-5.71%
2023-10-10	0.700	0.670	0.700	0.640	0.710	1,070,000	707,450	0.6612	0.700	0.670	0.700	0.640	0.710	1,070,000	0.6612	0.00%
2023-10-09	0.700	0.670	0.700	0.650	0.700	5,240,000	3,526,000	0.6729	0.700	0.670	0.700	0.650	0.700	5,240,000	0.6729	2.94%
2023-10-06	0.680	0.660	0.670	0.660	0.680	440,000	293,250	0.6665	0.680	0.660	0.670	0.660	0.680	440,000	0.6665	-1.45%
2023-10-05	0.690	0.670	0.680	0.660	0.700	630,000	429,300	0.6814	0.690	0.670	0.680	0.660	0.700	630,000	0.6814	1.47%
2023-10-04	0.680	0.670	0.690	0.660	0.710	3,000,000	2,080,850	0.6936	0.680	0.670	0.690	0.660	0.710	3,000,000	0.6936	0.00%
2023-10-03	0.680	0.680	0.710	0.680	0.710	85,000	58,700	0.6906	0.680	0.680	0.710	0.680	0.710	85,000	0.6906	-4.23%
2023-09-29	0.710	0.710	0.720	0.650	0.780	11,135,000	7,754,800	0.6964	0.710	0.710	0.720	0.650	0.780	11,135,000	0.6964	-7.79%
2023-09-28	0.770	0.770	0.780	0.700	0.780	4,455,000	3,381,800	0.7591	0.770	0.770	0.780	0.700	0.780	4,455,000	0.7591	1.32%
2023-09-27	0.760	0.750	0.770	0.760	0.790	3,170,000	2,468,850	0.7788	0.760	0.750	0.770	0.760	0.790	3,170,000	0.7788	-3.80%
2023-09-26	0.790	0.780	0.790	0.640	0.830	5,165,400	4,017,224	0.7777	0.790	0.780	0.790	0.640	0.830	5,165,400	0.7777	23.44%
2023-09-25	0.640	0.610	0.650	0.630	0.650	185,000	117,750	0.6365	0.640	0.610	0.650	0.630	0.650	185,000	0.6365	-1.54%
2023-09-22	0.650	0.640	0.660	0.600	0.660	1,210,000	744,950	0.6157	0.650	0.640	0.660	0.600	0.660	1,210,000	0.6157	3.17%
2023-09-21	0.630	0.610	0.630	0.620	0.640	1,520,000	958,550	0.6306	0.630	0.610	0.630	0.620	0.640	1,520,000	0.6306	-3.08%
2023-09-20	0.650	0.620	0.650	0.600	0.690	10,355,000	6,481,500	0.6259	0.650	0.620	0.650	0.600	0.690	10,355,000	0.6259	0.00%
2023-09-19	0.650	0.630	0.650	0.650	0.670	2,200,000	1,449,550	0.6589	0.650	0.630	0.650	0.650	0.670	2,200,000	0.6589	1.56%
2023-09-18	0.640	0.640	0.650	0.630	0.650	525,000	336,750	0.6414	0.640	0.640	0.650	0.630	0.650	525,000	0.6414	-4.48%
2023-09-15	0.670	0.660	0.680	0.650	0.670	1,730,000	1,157,650	0.6692	0.670	0.660	0.680	0.650	0.670	1,730,000	0.6692	-1.47%
2023-09-14	0.680	0.670	0.700	0.670	0.720	545,000	375,150	0.6883	0.680	0.670	0.700	0.670	0.720	545,000	0.6883	-2.86%
2023-09-13	0.700	0.700	0.720	0.630	0.730	6,930,000	4,676,150	0.6748	0.700	0.700	0.720	0.630	0.730	6,930,000	0.6748	7.69%
2023-09-12	0.650	0.650	0.670	0.650	0.680	820,000	540,500	0.6591	0.650	0.650	0.670	0.650	0.680	820,000	0.6591	-5.80%
2023-09-11	0.690	0.670	0.680	0.660	0.690	215,000	145,200	0.6753	0.690	0.670	0.680	0.660	0.690	215,000	0.6753	4.55%
2023-09-07	0.660	0.660	0.670	0.630	0.680	1,735,000	1,136,100	0.6548	0.660	0.660	0.670	0.630	0.680	1,735,000	0.6548	-2.94%
2023-09-06	0.680	0.670	0.710	0.680	0.720	3,645,000	2,554,800	0.7009	0.680	0.670	0.710	0.680	0.720	3,645,000	0.7009	-9.33%
2023-09-05	0.750	0.720	0.740	0.720	0.770	2,370,000	1,750,800	0.7387	0.750	0.720	0.740	0.720	0.770	2,370,000	0.7387	-2.60%
2023-09-04	0.770	0.760	0.780	0.730	0.840	3,775,000	2,895,300	0.7670	0.770	0.760	0.780	0.730	0.840	3,775,000	0.7670	-3.75%
2023-08-31	0.800	0.800	0.810	0.740	0.840	5,405,000	4,256,200	0.7875	0.800	0.800	0.810	0.740	0.840	5,405,000	0.7875	11.11%
2023-08-30	0.720	0.720	0.730	0.630	0.810	13,250,000	9,399,950	0.7094	0.720	0.720	0.730	0.630	0.810	13,250,000	0.7094	-1.37%
2023-08-29	0.730	0.730	0.740	0.670	0.920	13,455,000	10,337,850	0.7683	0.730	0.730	0.740	0.670	0.920	13,455,000	0.7683	-17.98%
2023-08-28	0.890	0.890	0.910	0.890	1.210	9,560,000	9,826,850	1.0279	0.890	0.890	0.910	0.890	1.210	9,560,000	1.0279	-25.83%
2023-08-25	1.200	1.190	1.200	0.960	1.200	6,680,000	6,996,750	1.0474	1.200	1.190	1.200	0.960	1.200	6,680,000	1.0474	12.15%
2023-08-24	1.070	1.060	1.070	1.040	1.170	2,575,930	2,879,918	1.1180	1.070	1.060	1.070	1.040	1.170	2,575,930	1.1180	0.94%
2023-08-23	1.060	1.040	1.050	0.960	1.140	5,969,024	6,476,234	1.0850	1.060	1.040	1.050	0.960	1.140	5,969,024	1.0850	0.95%
2023-08-22	1.050	1.040	1.050	0.930	1.070	2,281,354	2,314,615	1.0146	1.050	1.040	1.050	0.930	1.070	2,281,354	1.0146	12.90%
2023-08-21	0.930	0.930	0.960	0.870	1.000	2,380,000	2,217,050	0.9315	0.930	0.930	0.960	0.870	1.000	2,380,000	0.9315	9.41%
2023-08-18	0.850	0.850	0.860	0.850	1.000	3,510,000	3,167,750	0.9025	0.850	0.850	0.860	0.850	1.000	3,510,000	0.9025	-11.46%
2023-08-17	0.960	0.960	0.990	0.890	1.030	1,940,000	1,876,350	0.9672	0.960	0.960	0.990	0.890	1.030	1,940,000	0.9672	-3.03%
2023-08-16	0.990	0.990	1.020	0.930	1.160	10,186,200	10,362,833	1.0173	0.990	0.990	1.020	0.930	1.160	10,186,200	1.0173	-4.81%
2023-08-15	1.040	1.010	1.070	0.920	1.120	6,311,124	6,530,724	1.0348	1.040	1.010	1.070	0.920	1.120	6,311,124	1.0348	7.22%
2023-08-14	0.970	0.950	0.970	0.770	1.000	3,568,140	3,227,969	0.9047	0.970	0.950	0.970	0.770	1.000	3,568,140	0.9047	15.48%
2023-08-11	0.840	0.840	0.860	0.840	0.970	1,570,000	1,395,300	0.8887	0.840	0.840	0.860	0.840	0.970	1,570,000	0.8887	-11.58%
2023-08-10	0.950	0.930	0.950	0.760	1.040	13,119,780	11,839,060	0.9024	0.950	0.930	0.950	0.760	1.040	13,119,780	0.9024	25.00%
2023-08-09	0.760	0.740	0.760	0.690	0.760	4,914,400	3,482,866	0.7087	0.760	0.740	0.760	0.690	0.760	4,914,400	0.7087	8.57%
2023-08-08	0.700	0.690	0.710	0.690	0.760	1,385,000	988,350	0.7136	0.700	0.690	0.710	0.690	0.760	1,385,000	0.7136	-7.89%
2023-08-07	0.760	0.760	0.770	0.720	0.780	7,320,000	5,590,700	0.7638	0.760	0.760	0.770	0.720	0.780	7,320,000	0.7638	4.11%
2023-08-04	0.730	0.720	0.730	0.690	0.800	55,626,888	42,990,762	0.7728	0.730	0.720	0.730	0.690	0.800	55,626,888	0.7728	1.39%
2023-08-03	0.720	0.720	0.730	0.670	0.760	18,816,970	12,995,033	0.6906	0.720	0.720	0.730	0.670	0.760	18,816,970	0.6906	7.46%
2023-08-02	0.670	0.660	0.670	0.610	0.680	12,059,600	7,832,444	0.6495	0.670	0.660	0.670	0.610	0.680	12,059,600	0.6495	6.35%
2023-08-01	0.630	0.630	0.640	0.540	0.660	20,801,043	12,914,436	0.6209	0.630	0.630	0.640	0.540	0.660	20,801,043	0.6209	1.61%
2023-07-31	0.620	0.610	0.620	0.580	0.630	36,217,080	22,450,523	0.6199	0.620	0.610	0.620	0.580	0.630	36,217,080	0.6199	6.90%
2023-07-28	0.580	0.570	0.580	0.550	0.610	8,820,184	5,120,555	0.5805	0.580	0.570	0.580	0.550	0.610	8,820,184	0.5805	-1.69%
2023-07-27	0.590	0.560	0.590	0.550	0.590	2,895,000	1,644,850	0.5682	0.590	0.560	0.590	0.550	0.590	2,895,000	0.5682	-1.67%
2023-07-26	0.600	0.580	0.600	0.580	0.600	695,000	408,600	0.5879	0.600	0.580	0.600	0.580	0.600	695,000	0.5879	0.00%
2023-07-25	0.600	0.590	0.610	0.570	0.620	2,635,000	1,548,949	0.5878	0.600	0.590	0.610	0.570	0.620	2,635,000	0.5878	-1.64%
2023-07-24	0.610	0.610	0.620	0.560	0.630	7,122,206	4,238,897	0.5952	0.610	0.610	0.620	0.560	0.630	7,122,206	0.5952	5.17%
2023-07-21	0.580	0.560	0.580	0.550	0.620	54,947,813	30,707,609	0.5589	0.580	0.560	0.580	0.550	0.620	54,947,813	0.5589	13.73%
2023-07-20	0.510	0.510	0.530	0.500	0.530	1,020,000	522,500	0.5123	0.510	0.510	0.530	0.500	0.530	1,020,000	0.5123	-3.77%
2023-07-19	0.530	0.530	0.540	0.490	0.570	4,650,000	2,459,150	0.5288	0.530	0.530	0.540	0.490	0.570	4,650,000	0.5288	-10.17%
2023-07-18	0.590	0.590	0.600	0.475	0.670	60,065,940	31,567,806	0.5256	0.590	0.590	0.600	0.475	0.670	60,065,940	0.5256	22.92%
2023-07-14	0.480	0.470	0.480	0.420	0.500	7,704,982	3,648,444	0.4735	0.480	0.470	0.480	0.420	0.500	7,704,982	0.4735	3.23%
2023-07-13	0.465	0.460	0.470	0.455	0.480	3,585,000	1,668,400	0.4654	0.465	0.460	0.470	0.455	0.480	3,585,000	0.4654	3.33%
2023-07-12	0.450	0.450	0.460	0.440	0.520	55,341,126	24,887,087	0.4497	0.450	0.450	0.460	0.440	0.520	55,341,126	0.4497	-13.46%
2023-07-11	0.520	0.500	0.520	0.410	0.530	3,885,000	1,802,150	0.4639	0.520	0.500	0.520	0.410	0.530	3,885,000	0.4639	15.56%
2023-07-10	0.450	0.435	0.465	0.420	0.465	325,000	145,850	0.4488	0.450	0.435	0.465	0.420	0.465	325,000	0.4488	-1.10%
2023-07-07	0.455	0.450	0.465	0.425	0.520	1,885,000	870,233	0.4617	0.455	0.450	0.465	0.425	0.520	1,885,000	0.4617	-5.21%
2023-07-06	0.480	0.475	0.480	0.410	0.540	11,655,000	5,566,690	0.4776	0.480	0.475	0.480	0.410	0.540	11,655,000	0.4776	23.08%
2023-07-05	0.390	0.380	0.390	0.350	0.420	11,855,000	4,355,275	0.3674	0.390	0.380	0.390	0.350	0.420	11,855,000	0.3674	-6.02%
2023-07-04	0.415	0.415	0.420	0.395	0.500	8,880,000	3,848,200	0.4334	0.415	0.415	0.420	0.395	0.500	8,880,000	0.4334	-17.00%
2023-07-03	0.500	0.495	0.500	0.480	0.590	5,520,000	2,854,725	0.5172	0.500	0.495	0.500	0.480	0.590	5,520,000	0.5172	-15.25%
2023-06-30	0.590	0.590	0.600	0.550	0.720	4,600,000	2,986,000	0.6491	0.590	0.590	0.600	0.550	0.720	4,600,000	0.6491	-20.27%
2023-06-29	0.740	0.740	0.750	0.710	0.840	3,120,000	2,483,000	0.7958	0.740	0.740	0.750	0.710	0.840	3,120,000	0.7958	-1.33%
2023-06-28	0.750	0.740	0.750	0.550	0.860	11,999,908	8,550,822	0.7126	0.750	0.740	0.750	0.550	0.860	11,999,908	0.7126	33.93%
2023-06-27	0.560	0.560	0.570	0.430	0.560	32,603,028	14,972,654	0.4592	0.560	0.560	0.570	0.430	0.560	32,603,028	0.4592	33.33%
2023-06-26	0.420	0.420	0.430	0.360	0.440	28,705,000	11,072,884	0.3857	0.420	0.420	0.430	0.360	0.440	28,705,000	0.3857	10.53%
2023-06-23	0.380	0.380	0.400	0.380	0.400	140,000	55,375	0.3955	0.380	0.380	0.400	0.380	0.400	140,000	0.3955	-5.00%
2023-06-21	0.400	0.400	0.420	0.400	0.400	15,000	6,000	0.4000	0.400	0.400	0.420	0.400	0.400	15,000	0.4000	0.00%
2023-06-20	0.400	0.405	0.415	0.380	0.440	380,000	161,275	0.4244	0.400	0.405	0.415	0.380	0.440	380,000	0.4244	2.56%
2023-06-19	0.390	0.395	0.410	0.355	0.450	1,105,000	448,825	0.4062	0.390	0.395	0.410	0.355	0.450	1,105,000	0.4062	-7.14%
2023-06-16	0.420	0.420	0.425	0.400	0.570	3,270,000	1,537,525	0.4702	0.420	0.420	0.425	0.400	0.570	3,270,000	0.4702	-10.64%
2023-06-15	0.470	0.470	0.485	0.435	0.640	4,935,000	2,682,300	0.5435	0.470	0.470	0.485	0.435	0.640	4,935,000	0.5435	-6.00%
2023-06-14	0.500	0.500	0.520	0.375	0.570	4,240,000	2,112,275	0.4982	0.500	0.500	0.520	0.375	0.570	4,240,000	0.4982	35.14%
2023-06-13	0.370	0.370	0.390	0.315	0.405	1,195,000	446,675	0.3738	0.370	0.370	0.390	0.315	0.405	1,195,000	0.3738	5.71%
2023-06-12	0.350	0.350	0.385	0.350	0.400	1,335,000	502,725	0.3766	0.350	0.350	0.385	0.350	0.400	1,335,000	0.3766	-6.67%
2023-06-09	0.375	0.375	0.385	0.370	0.400	645,000	248,425	0.3852	0.375	0.375	0.385	0.370	0.400	645,000	0.3852	-2.60%
2023-06-08	0.385	0.385	0.420	0.370	0.430	1,275,000	510,275	0.4002	0.385	0.385	0.420	0.370	0.430	1,275,000	0.4002	-4.94%
2023-06-07	0.405	0.405	0.425	0.350	0.475	3,120,000	1,320,300	0.4232	0.405	0.405	0.425	0.350	0.475	3,120,000	0.4232	2.53%
2023-06-06	0.395	0.395	0.400	0.365	0.550	7,330,000	3,298,400	0.4500	0.395	0.395	0.400	0.365	0.550	7,330,000	0.4500	9.72%
2023-06-05	0.360	0.360	0.370	0.280	0.750	10,785,000	5,592,750	0.5186	0.360	0.360	0.370	0.280	0.750	10,785,000	0.5186	9.09%
2023-06-02	0.330	0.310	0.330	0.300	0.335	244,000	76,165	0.3122	0.330	0.310	0.330	0.300	0.335	244,000	0.3122	8.20%
2023-06-01	0.305	0.305	0.310	0.239	0.330	29,340,000	8,452,845	0.2881	0.305	0.305	0.310	0.239	0.330	29,340,000	0.2881	8.93%
2023-05-31	0.280	0.280	0.290	0.206	0.450	13,250,000	3,394,550	0.2562	0.280	0.280	0.290	0.206	0.450	13,250,000	0.2562	-32.53%
2023-05-30	0.415	0.415	0.450	0.350	0.640	1,606,000	819,135	0.5100	0.415	0.415	0.450	0.350	0.640	1,606,000	0.5100	-20.19%
2023-05-29	0.520	0.520	0.640	0.510	0.710	6,200,000	3,387,250	0.5463	0.520	0.520	0.640	0.510	0.710	6,200,000	0.5463	1.96%
2023-05-25	0.510	0.500	0.580	0.510	0.520	5,070,000	2,586,300	0.5101	0.510	0.500	0.580	0.510	0.520	5,070,000	0.5101	-1.92%
2023-05-24	0.520	0.520	0.620	0.510	0.610	190,000	105,650	0.5561	0.520	0.520	0.620	0.510	0.610	190,000	0.5561	-1.89%
2023-05-23	0.530	0.510	0.560	0.510	0.530	20,000	10,400	0.5200	0.530	0.510	0.560	0.510	0.530	20,000	0.5200	0.00%
2023-05-22	0.530	0.465	0.530	0.540	0.540	30,000	16,200	0.5400	0.530	0.465	0.530	0.540	0.540	30,000	0.5400	-1.85%
2023-05-19	0.540	0.460	0.530	0.430	0.540	40,000	18,900	0.4725	0.540	0.460	0.530	0.430	0.540	40,000	0.4725	0.00%
2023-05-18	0.540	0.480	0.540	0.540	0.540	5,000	2,700	0.5400	0.540	0.480	0.540	0.540	0.540	5,000	0.5400	5.88%
2023-05-17	0.510	0.510	0.540	0.510	0.590	155,000	82,250	0.5306	0.510	0.510	0.540	0.510	0.590	155,000	0.5306	-10.53%
2023-05-16	0.570	0.510	0.570	0.510	0.580	80,000	43,450	0.5431	0.570	0.510	0.570	0.510	0.580	80,000	0.5431	-1.72%
2023-05-15	0.580	0.510	0.590	0.510	0.580	115,000	60,450	0.5257	0.580	0.510	0.590	0.510	0.580	115,000	0.5257	0.00%
2023-05-12	0.580	0.520	0.600	0.500	0.580	25,000	12,900	0.5160	0.580	0.520	0.600	0.500	0.580	25,000	0.5160	0.00%
2023-05-11	0.580	0.500	0.580	0.580	0.580	5,000	2,900	0.5800	0.580	0.500	0.580	0.580	0.580	5,000	0.5800	5.45%
2023-05-10	0.550	0.500	0.560	0.500	0.550	20,000	10,500	0.5250	0.550	0.500	0.560	0.500	0.550	20,000	0.5250	0.00%
2023-05-09	0.550	0.400	0.560	0.500	0.550	125,000	62,750	0.5020	0.550	0.400	0.560	0.500	0.550	125,000	0.5020	10.00%
2023-05-08	0.500	0.350	0.500	-	-	0	0	-	0.500	0.350	0.500	-	-	0	-	0.00%
2023-05-05	0.500	0.500	0.580	0.500	0.540	1,480,000	798,000	0.5392	0.500	0.500	0.580	0.500	0.540	1,480,000	0.5392	-15.25%
2023-05-04	0.590	0.445	0.590	-	-	0	0	-	0.590	0.445	0.590	-	-	0	-	0.00%
2023-05-03	0.590	0.455	0.600	0.500	0.500	5,000	2,500	0.5000	0.590	0.455	0.600	0.500	0.500	5,000	0.5000	-6.35%
2023-05-02	0.630	0.415	0.630	0.640	0.640	5,000	3,200	0.6400	0.630	0.415	0.630	0.640	0.640	5,000	0.6400	0.00%
2023-04-28	0.630	0.630	0.680	0.630	0.690	1,650,000	1,089,500	0.6603	0.630	0.630	0.680	0.630	0.690	1,650,000	0.6603	-3.08%
2023-04-27	0.650	0.610	0.690	0.600	0.700	8,110,000	5,407,700	0.6668	0.650	0.610	0.690	0.600	0.700	8,110,000	0.6668	22.64%
2023-04-26	0.530	0.510	0.780	0.530	0.560	45,000	24,550	0.5456	0.530	0.510	0.780	0.530	0.560	45,000	0.5456	-7.02%
2023-04-25	0.570	0.550	0.730	-	-	0	0	-	0.570	0.550	0.730	-	-	0	-	0.00%
2023-04-24	0.570	0.570	0.650	0.570	0.750	70,000	44,850	0.6407	0.570	0.570	0.650	0.570	0.750	70,000	0.6407	-5.00%
2023-04-21	0.600	0.540	0.610	0.540	0.600	50,000	28,100	0.5620	0.600	0.540	0.610	0.540	0.600	50,000	0.5620	0.00%
2023-04-20	0.600	0.500	0.600	0.500	0.640	80,000	44,450	0.5556	0.600	0.500	0.600	0.500	0.640	80,000	0.5556	-6.25%
2023-04-19	0.640	0.560	0.650	0.425	0.650	120,000	59,025	0.4919	0.640	0.560	0.650	0.425	0.650	120,000	0.4919	28.00%
2023-04-18	0.500	0.500	0.600	0.400	0.500	210,000	101,075	0.4813	0.500	0.500	0.600	0.400	0.500	210,000	0.4813	28.21%
2023-04-17	0.390	0.390	0.420	-	-	0	0	-	0.390	0.390	0.420	-	-	0	-	0.00%
2023-04-14	0.390	0.370	0.430	-	-	0	0	-	0.390	0.370	0.430	-	-	0	-	0.00%
2023-04-13	0.390	0.345	0.430	0.390	0.390	50,000	19,500	0.3900	0.390	0.345	0.430	0.390	0.390	50,000	0.3900	0.00%
2023-04-12	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2023-04-11	0.390	0.305	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.305	0.390	0.390	0.390	10,000	0.3900	0.00%
2023-04-06	0.390	0.255	0.435	-	-	0	0	-	0.390	0.255	0.435	-	-	0	-	0.00%
2023-04-04	0.390	0.340	0.435	-	-	0	0	-	0.390	0.340	0.435	-	-	0	-	0.00%
2023-04-03	0.390	0.320	0.390	0.270	0.400	100,000	36,875	0.3688	0.390	0.320	0.390	0.270	0.400	100,000	0.3688	11.43%
2023-03-31	0.350	0.300	0.350	0.255	0.500	620,000	222,225	0.3584	0.350	0.300	0.350	0.255	0.500	620,000	0.3584	55.56%
2023-03-30	0.225	0.225	0.238	-	-	0	0	-	0.225	0.225	0.238	-	-	0	-	0.00%
2023-03-29	0.225	0.225	0.236	0.225	0.245	15,000	3,575	0.2383	0.225	0.225	0.236	0.225	0.245	15,000	0.2383	1.81%
2023-03-28	0.221	0.220	0.237	-	-	0	0	-	0.221	0.220	0.237	-	-	0	-	0.00%
2023-03-27	0.221	0.220	0.237	-	-	0	0	-	0.221	0.220	0.237	-	-	0	-	0.00%
2023-03-24	0.221	0.220	0.236	0.220	0.245	20,000	4,550	0.2275	0.221	0.220	0.236	0.220	0.245	20,000	0.2275	0.45%
2023-03-23	0.220	0.220	0.232	0.220	0.220	15,000	3,300	0.2200	0.220	0.220	0.232	0.220	0.220	15,000	0.2200	-4.35%
2023-03-22	0.230	0.230	0.239	-	-	0	0	-	0.230	0.230	0.239	-	-	0	-	0.88%
2023-03-21	0.228	0.228	0.238	-	-	0	0	-	0.228	0.228	0.238	-	-	0	-	1.33%
2023-03-20	0.225	0.225	0.237	-	-	0	0	-	0.225	0.225	0.237	-	-	0	-	1.81%
2023-03-17	0.221	0.221	0.237	0.220	0.220	30,000	6,600	0.2200	0.221	0.221	0.237	0.220	0.220	30,000	0.2200	1.38%
2023-03-16	0.218	0.218	0.238	0.218	0.250	15,000	3,480	0.2320	0.218	0.218	0.238	0.218	0.250	15,000	0.2320	-6.44%
2023-03-15	0.233	0.220	0.250	-	-	0	0	-	0.233	0.220	0.250	-	-	0	-	0.00%
2023-03-14	0.233	0.220	0.250	-	-	0	0	-	0.233	0.220	0.250	-	-	0	-	0.00%
2023-03-13	0.233	0.231	0.255	0.233	0.241	75,000	17,930	0.2391	0.233	0.231	0.255	0.233	0.241	75,000	0.2391	-10.38%
2023-03-10	0.260	0.245	0.275	-	-	0	0	-	0.260	0.245	0.275	-	-	0	-	0.00%
2023-03-09	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2023-03-08	0.260	0.242	0.275	-	-	0	0	-	0.260	0.242	0.275	-	-	0	-	0.00%
2023-03-07	0.260	0.241	0.275	-	-	0	0	-	0.260	0.241	0.275	-	-	0	-	0.00%
2023-03-06	0.260	0.245	0.275	-	-	0	0	-	0.260	0.245	0.275	-	-	0	-	0.00%
2023-03-03	0.260	0.241	0.275	-	-	0	0	-	0.260	0.241	0.275	-	-	0	-	0.00%
2023-03-02	0.260	0.241	0.275	-	-	0	0	-	0.260	0.241	0.275	-	-	0	-	0.00%
2023-03-01	0.260	0.241	0.280	-	-	0	0	-	0.260	0.241	0.280	-	-	0	-	0.00%
2023-02-28	0.260	0.241	0.275	-	-	0	0	-	0.260	0.241	0.275	-	-	0	-	0.00%
2023-02-27	0.260	0.250	0.275	0.255	0.285	30,000	8,275	0.2758	0.260	0.250	0.275	0.255	0.285	30,000	0.2758	0.00%
2023-02-24	0.260	0.236	0.260	-	-	0	0	-	0.260	0.236	0.260	-	-	0	-	0.00%
2023-02-23	0.260	0.236	0.260	-	-	0	0	-	0.260	0.236	0.260	-	-	0	-	0.00%
2023-02-22	0.260	0.241	0.280	-	-	0	0	-	0.260	0.241	0.280	-	-	0	-	0.00%
2023-02-21	0.260	0.245	0.280	-	-	0	0	-	0.260	0.245	0.280	-	-	0	-	0.00%
2023-02-20	0.260	0.240	0.280	0.260	0.310	10,000	2,850	0.2850	0.260	0.240	0.280	0.260	0.310	10,000	0.2850	-3.70%
2023-02-17	0.270	0.255	0.385	-	-	0	0	-	0.270	0.255	0.385	-	-	0	-	0.00%
2023-02-16	0.270	0.260	0.370	-	-	0	0	-	0.270	0.260	0.370	-	-	0	-	0.00%
2023-02-15	0.270	0.250	0.285	0.245	0.290	55,000	14,675	0.2668	0.270	0.250	0.285	0.245	0.290	55,000	0.2668	8.00%
2023-02-14	0.250	0.245	0.285	-	-	0	0	-	0.250	0.245	0.285	-	-	0	-	0.00%
2023-02-13	0.250	0.245	0.280	-	-	0	0	-	0.250	0.245	0.280	-	-	0	-	0.00%
2023-02-10	0.250	0.245	0.285	-	-	0	0	-	0.250	0.245	0.285	-	-	0	-	0.00%
2023-02-09	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2023-02-08	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2023-02-07	0.250	0.250	0.280	0.241	0.260	60,000	15,455	0.2576	0.250	0.250	0.280	0.241	0.260	60,000	0.2576	-1.96%
2023-02-06	0.255	0.255	0.290	0.255	0.275	45,000	11,875	0.2639	0.255	0.255	0.290	0.255	0.275	45,000	0.2639	-15.00%
2023-02-03	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-02-02	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-3.23%
2023-02-01	0.310	0.290	0.365	-	-	0	0	-	0.310	0.290	0.365	-	-	0	-	0.00%
2023-01-31	0.310	0.300	0.345	0.300	0.380	75,000	24,600	0.3280	0.310	0.300	0.345	0.300	0.380	75,000	0.3280	-13.89%
2023-01-30	0.360	0.285	0.360	-	-	0	0	-	0.360	0.285	0.360	-	-	0	-	0.00%
2023-01-27	0.360	0.290	0.360	-	-	0	0	-	0.360	0.290	0.360	-	-	0	-	0.00%
2023-01-26	0.360	0.290	0.360	-	-	0	0	-	0.360	0.290	0.360	-	-	0	-	0.00%
2023-01-20	0.360	0.270	0.360	-	-	0	0	-	0.360	0.270	0.360	-	-	0	-	0.00%
2023-01-19	0.360	0.290	0.360	-	-	0	0	-	0.360	0.290	0.360	-	-	0	-	-5.26%
2023-01-18	0.380	0.275	0.365	0.270	0.380	50,000	16,125	0.3225	0.380	0.275	0.365	0.270	0.380	50,000	0.3225	40.74%
2023-01-17	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	0.00%
2023-01-16	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2023-01-13	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2023-01-12	0.270	0.270	0.295	0.265	0.310	35,000	10,325	0.2950	0.270	0.270	0.295	0.265	0.310	35,000	0.2950	-11.48%
2023-01-11	0.305	0.300	0.305	0.300	0.320	65,000	20,050	0.3085	0.305	0.300	0.305	0.300	0.320	65,000	0.3085	1.67%
2023-01-10	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2023-01-09	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2023-01-06	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2023-01-05	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2023-01-04	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2023-01-03	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-12-30	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-12-29	0.300	0.275	0.320	-	-	5,140,000	1,387,800	0.2700	0.300	0.275	0.320	-	-	5,140,000	0.2700	0.00%
2022-12-28	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-12-23	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-12-22	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-12-21	0.300	0.280	0.310	0.270	0.325	40,000	11,800	0.2950	0.300	0.280	0.310	0.270	0.325	40,000	0.2950	-3.23%
2022-12-20	0.310	0.260	0.330	-	-	0	0	-	0.310	0.260	0.330	-	-	0	-	0.00%
2022-12-19	0.310	0.275	0.330	-	-	0	0	-	0.310	0.275	0.330	-	-	0	-	0.00%
2022-12-16	0.310	0.275	0.340	-	-	0	0	-	0.310	0.275	0.340	-	-	0	-	0.00%
2022-12-15	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2022-12-14	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2022-12-13	0.310	0.275	0.310	0.320	0.320	50,000	16,000	0.3200	0.310	0.275	0.310	0.320	0.320	50,000	0.3200	14.81%
2022-12-12	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2022-12-09	0.270	0.270	0.280	0.250	0.280	150,000	40,525	0.2702	0.270	0.270	0.280	0.250	0.280	150,000	0.2702	-25.00%
2022-12-08	0.360	0.260	0.380	-	-	0	0	-	0.360	0.260	0.380	-	-	0	-	0.00%
2022-12-07	0.360	-	0.380	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
2022-12-06	0.360	-	0.385	-	-	0	0	-	0.360	-	0.385	-	-	0	-	0.00%
2022-12-05	0.360	-	0.385	-	-	0	0	-	0.360	-	0.385	-	-	0	-	0.00%
2022-12-02	0.360	0.260	0.385	-	-	0	0	-	0.360	0.260	0.385	-	-	0	-	0.00%
2022-12-01	0.360	0.265	0.385	-	-	0	0	-	0.360	0.265	0.385	-	-	0	-	0.00%
2022-11-30	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2022-11-29	0.360	0.255	0.360	-	-	0	0	-	0.360	0.255	0.360	-	-	0	-	-2.70%
2022-11-28	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-25	0.370	0.265	0.385	-	-	0	0	-	0.370	0.265	0.385	-	-	0	-	0.00%
2022-11-24	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2022-11-23	0.370	0.270	0.385	-	-	0	0	-	0.370	0.270	0.385	-	-	0	-	0.00%
2022-11-22	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-21	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2022-11-18	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-17	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-16	0.370	0.275	0.385	-	-	0	0	-	0.370	0.275	0.385	-	-	0	-	0.00%
2022-11-15	0.370	0.265	0.385	-	-	0	0	-	0.370	0.265	0.385	-	-	0	-	0.00%
2022-11-14	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-11	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-10	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-09	0.370	0.260	0.385	-	-	0	0	-	0.370	0.260	0.385	-	-	0	-	0.00%
2022-11-08	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-07	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2022-11-04	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-3.90%
2022-11-03	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2022-11-02	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2022-11-01	0.385	0.110	0.385	-	-	0	0	-	0.385	0.110	0.385	-	-	0	-	0.00%
2022-10-31	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2022-10-28	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2022-10-27	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2022-10-26	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2022-10-25	0.385	0.270	0.385	-	-	0	0	-	0.385	0.270	0.385	-	-	0	-	0.00%
2022-10-24	0.385	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2022-10-21	0.385	0.290	-	-	-	0	0	-	0.385	0.290	-	-	-	0	-	0.00%
2022-10-20	0.385	0.280	0.385	-	-	0	0	-	0.385	0.280	0.385	-	-	0	-	0.00%
2022-10-19	0.385	0.255	-	-	-	0	0	-	0.385	0.255	-	-	-	0	-	0.00%
2022-10-18	0.385	0.260	-	-	-	0	0	-	0.385	0.260	-	-	-	0	-	0.00%
2022-10-17	0.385	0.265	0.385	-	-	0	0	-	0.385	0.265	0.385	-	-	0	-	0.00%
2022-10-14	0.385	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2022-10-13	0.385	0.300	0.385	0.395	0.400	40,000	15,900	0.3975	0.385	0.300	0.385	0.395	0.400	40,000	0.3975	-1.28%
2022-10-12	0.390	0.265	0.500	0.390	0.390	25,000	9,750	0.3900	0.390	0.265	0.500	0.390	0.390	25,000	0.3900	0.00%
2022-10-11	0.390	-	0.500	-	-	0	0	-	0.390	-	0.500	-	-	0	-	0.00%
2022-10-10	0.390	0.255	0.455	-	-	0	0	-	0.390	0.255	0.455	-	-	0	-	0.00%
2022-10-07	0.390	0.315	0.425	0.390	0.390	35,000	13,650	0.3900	0.390	0.315	0.425	0.390	0.390	35,000	0.3900	0.00%
2022-10-06	0.390	0.390	0.425	0.345	0.435	60,000	23,900	0.3983	0.390	0.390	0.425	0.345	0.435	60,000	0.3983	30.00%
2022-10-05	0.300	0.255	0.340	0.300	0.300	20,000	6,000	0.3000	0.300	0.255	0.340	0.300	0.300	20,000	0.3000	1.69%
2022-10-03	0.295	0.295	0.335	0.295	0.295	5,000	1,475	0.2950	0.295	0.295	0.335	0.295	0.295	5,000	0.2950	-26.25%
2022-09-30	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	-2.44%
2022-09-29	0.410	-	0.500	-	-	0	0	-	0.410	-	0.500	-	-	0	-	0.00%
2022-09-28	0.410	0.310	0.500	-	-	0	0	-	0.410	0.310	0.500	-	-	0	-	0.00%
2022-09-27	0.410	0.310	0.500	0.410	0.410	5,000	2,050	0.4100	0.410	0.310	0.500	0.410	0.410	5,000	0.4100	2.50%
2022-09-26	0.400	-	0.410	0.400	0.400	5,000	2,000	0.4000	0.400	-	0.410	0.400	0.400	5,000	0.4000	-4.76%
2022-09-23	0.420	-	0.465	-	-	0	0	-	0.420	-	0.465	-	-	0	-	0.00%
2022-09-22	0.420	0.315	0.420	0.385	0.425	15,000	6,150	0.4100	0.420	0.315	0.420	0.385	0.425	15,000	0.4100	9.09%
2022-09-21	0.385	0.385	0.425	0.315	0.980	520,000	250,700	0.4821	0.385	0.385	0.425	0.315	0.980	520,000	0.4821	20.31%
2022-09-20	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	-1.54%
2022-09-19	0.325	0.260	0.325	-	-	0	0	-	0.325	0.260	0.325	-	-	0	-	-1.52%
2022-09-16	0.330	0.265	0.345	0.250	0.345	60,000	17,375	0.2896	0.330	0.265	0.345	0.250	0.345	60,000	0.2896	24.53%
2022-09-15	0.265	0.080	0.290	0.250	0.335	90,000	24,225	0.2692	0.265	0.080	0.290	0.250	0.335	90,000	0.2692	-22.06%
2022-09-14	0.340	0.250	0.350	-	-	0	0	-	0.340	0.250	0.350	-	-	0	-	0.00%
2022-09-13	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2022-09-09	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
2022-09-08	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
2022-09-07	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
2022-09-06	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.45%
2022-09-05	0.345	-	0.355	-	-	0	0	-	0.345	-	0.355	-	-	0	-	0.00%
2022-09-02	0.345	0.250	0.350	-	-	0	0	-	0.345	0.250	0.350	-	-	0	-	0.00%
2022-09-01	0.345	0.275	0.355	-	-	0	0	-	0.345	0.275	0.355	-	-	0	-	0.00%
2022-08-31	0.345	0.300	0.365	-	-	0	0	-	0.345	0.300	0.365	-	-	0	-	0.00%
2022-08-30	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	-1.43%
2022-08-29	0.350	0.300	0.360	-	-	0	0	-	0.350	0.300	0.360	-	-	0	-	0.00%
2022-08-26	0.350	0.305	0.375	-	-	0	0	-	0.350	0.305	0.375	-	-	0	-	0.00%
2022-08-25	0.350	0.315	0.380	-	-	0	0	-	0.350	0.315	0.380	-	-	0	-	0.00%
2022-08-24	0.350	0.300	0.380	0.350	0.350	5,000	1,750	0.3500	0.350	0.300	0.380	0.350	0.350	5,000	0.3500	2.94%
2022-08-23	0.340	0.290	0.380	-	-	0	0	-	0.340	0.290	0.380	-	-	0	-	0.00%
2022-08-22	0.340	0.305	0.380	-	-	0	0	-	0.340	0.305	0.380	-	-	0	-	0.00%
2022-08-19	0.340	0.310	0.380	-	-	0	0	-	0.340	0.310	0.380	-	-	0	-	0.00%
2022-08-18	0.340	0.310	0.380	-	-	0	0	-	0.340	0.310	0.380	-	-	0	-	0.00%
2022-08-17	0.340	0.305	0.375	-	-	0	0	-	0.340	0.305	0.375	-	-	0	-	0.00%
2022-08-16	0.340	0.315	0.375	-	-	0	0	-	0.340	0.315	0.375	-	-	0	-	0.00%
2022-08-15	0.340	0.340	0.385	0.340	0.380	20,000	7,175	0.3588	0.340	0.340	0.385	0.340	0.380	20,000	0.3588	4.62%
2022-08-12	0.325	0.320	0.370	0.320	0.480	40,000	14,425	0.3606	0.325	0.320	0.370	0.320	0.480	40,000	0.3606	-22.62%
2022-08-11	0.420	0.365	0.420	0.475	0.475	5,000	2,375	0.4750	0.420	0.365	0.420	0.475	0.475	5,000	0.4750	1.20%
2022-08-10	0.415	0.355	0.415	-	-	0	0	-	0.415	0.355	0.415	-	-	0	-	0.00%
2022-08-09	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	0.00%
2022-08-08	0.415	0.360	0.415	0.415	0.415	10,000	4,150	0.4150	0.415	0.360	0.415	0.415	0.415	10,000	0.4150	3.75%
2022-08-05	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-3.61%
2022-08-04	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	0.00%
2022-08-03	0.415	0.355	0.415	0.415	0.415	20,000	8,300	0.4150	0.415	0.355	0.415	0.415	0.415	20,000	0.4150	0.00%
2022-08-02	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2022-08-01	0.415	0.355	0.415	-	-	0	0	-	0.415	0.355	0.415	-	-	0	-	0.00%
2022-07-29	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	0.00%
2022-07-28	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	-1.19%
2022-07-27	0.420	0.370	0.420	0.420	0.530	50,000	22,125	0.4425	0.420	0.370	0.420	0.420	0.530	50,000	0.4425	1.20%
2022-07-26	0.415	-	0.420	-	-	0	0	-	0.415	-	0.420	-	-	0	-	0.00%
2022-07-25	0.415	-	0.420	-	-	0	0	-	0.415	-	0.420	-	-	0	-	0.00%
2022-07-22	0.415	-	0.415	0.435	0.435	5,000	2,175	0.4350	0.415	-	0.415	0.435	0.435	5,000	0.4350	1.22%
2022-07-21	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	-2.38%
2022-07-20	0.420	0.330	0.420	0.440	0.440	5,000	2,200	0.4400	0.420	0.330	0.420	0.440	0.440	5,000	0.4400	5.00%
2022-07-19	0.400	0.320	0.400	0.355	0.400	20,000	7,325	0.3663	0.400	0.320	0.400	0.355	0.400	20,000	0.3663	-5.88%
2022-07-18	0.425	0.355	0.425	-	-	0	0	-	0.425	0.355	0.425	-	-	0	-	-1.16%
2022-07-15	0.430	0.360	0.430	0.470	0.470	30,000	14,100	0.4700	0.430	0.360	0.430	0.470	0.470	30,000	0.4700	7.50%
2022-07-14	0.400	0.345	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.345	0.400	0.400	0.400	5,000	0.4000	-12.09%
2022-07-13	0.455	-	0.455	0.420	0.540	35,000	17,175	0.4907	0.455	-	0.455	0.420	0.540	35,000	0.4907	8.33%
2022-07-12	0.420	0.340	0.420	-	-	0	0	-	0.420	0.340	0.420	-	-	0	-	-7.69%
2022-07-11	0.455	0.330	0.450	0.360	0.460	15,000	5,925	0.3950	0.455	0.330	0.450	0.360	0.460	15,000	0.3950	33.82%
2022-07-08	0.340	0.310	0.340	0.340	0.340	160,000	54,400	0.3400	0.340	0.310	0.340	0.340	0.340	160,000	0.3400	-13.92%
2022-07-07	0.395	0.335	0.480	-	-	0	0	-	0.395	0.335	0.480	-	-	0	-	0.00%
2022-07-06	0.395	0.330	0.475	-	-	0	0	-	0.395	0.330	0.475	-	-	0	-	0.00%
2022-07-05	0.395	0.340	0.475	-	-	0	0	-	0.395	0.340	0.475	-	-	0	-	0.00%
2022-07-04	0.395	0.340	0.480	-	-	0	0	-	0.395	0.340	0.480	-	-	0	-	0.00%
2022-06-30	0.395	0.360	0.405	0.395	0.400	20,000	7,925	0.3963	0.395	0.360	0.405	0.395	0.400	20,000	0.3963	0.00%
2022-06-29	0.395	0.335	0.410	-	-	0	0	-	0.395	0.335	0.410	-	-	0	-	0.00%
2022-06-28	0.395	0.340	0.460	-	-	0	0	-	0.395	0.340	0.460	-	-	0	-	0.00%
2022-06-27	0.395	0.350	0.440	-	-	0	0	-	0.395	0.350	0.440	-	-	0	-	0.00%
2022-06-24	0.395	0.330	0.450	-	-	85,000	31,600	0.3718	0.395	0.330	0.450	-	-	85,000	0.3718	0.00%
2022-06-23	0.395	0.345	0.400	0.395	0.395	5,000	1,975	0.3950	0.395	0.345	0.400	0.395	0.395	5,000	0.3950	-1.25%
2022-06-22	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2022-06-21	0.400	0.340	0.400	0.400	0.400	10,000	4,000	0.4000	0.400	0.340	0.400	0.400	0.400	10,000	0.4000	1.27%
2022-06-20	0.395	0.330	0.430	-	-	0	0	-	0.395	0.330	0.430	-	-	0	-	0.00%
2022-06-17	0.395	0.330	0.400	0.395	0.395	10,000	3,950	0.3950	0.395	0.330	0.400	0.395	0.395	10,000	0.3950	-1.25%
2022-06-16	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-8.05%
2022-06-15	0.435	0.360	0.455	0.435	0.710	95,000	45,200	0.4758	0.435	0.360	0.455	0.435	0.710	95,000	0.4758	10.13%
2022-06-14	0.395	0.345	0.405	0.280	0.405	40,000	14,600	0.3650	0.395	0.345	0.405	0.280	0.405	40,000	0.3650	-14.13%
2022-06-13	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2022-06-10	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2022-06-09	0.460	-	0.510	-	-	0	0	-	0.460	-	0.510	-	-	0	-	0.00%
2022-06-08	0.460	-	0.520	-	-	0	0	-	0.460	-	0.520	-	-	0	-	0.00%
2022-06-07	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2022-06-06	0.460	-	0.500	-	-	0	0	-	0.460	-	0.500	-	-	0	-	0.00%
2022-06-02	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2022-06-01	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2022-05-31	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2022-05-30	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2022-05-27	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
2022-05-26	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2022-05-25	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2022-05-24	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2022-05-23	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2022-05-20	0.460	0.320	0.460	0.310	0.460	10,000	3,850	0.3850	0.460	0.320	0.460	0.310	0.460	10,000	0.3850	6.98%
2022-05-19	0.430	-	0.470	-	-	0	0	-	0.430	-	0.470	-	-	0	-	0.00%
2022-05-18	0.430	0.255	0.485	-	-	0	0	-	0.430	0.255	0.485	-	-	0	-	0.00%
2022-05-17	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-05-16	0.430	0.275	0.460	-	-	0	0	-	0.430	0.275	0.460	-	-	0	-	0.00%
2022-05-13	0.430	0.270	0.430	-	-	0	0	-	0.430	0.270	0.430	-	-	0	-	0.00%
2022-05-12	0.430	-	0.470	-	-	0	0	-	0.430	-	0.470	-	-	0	-	0.00%
2022-05-11	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-05-10	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-05-06	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-05-05	0.430	0.275	0.490	-	-	0	0	-	0.430	0.275	0.490	-	-	0	-	0.00%
2022-05-04	0.430	0.265	0.480	-	-	0	0	-	0.430	0.265	0.480	-	-	0	-	0.00%
2022-05-03	0.430	-	0.475	-	-	0	0	-	0.430	-	0.475	-	-	0	-	0.00%
2022-04-29	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-04-28	0.430	-	0.470	-	-	0	0	-	0.430	-	0.470	-	-	0	-	0.00%
2022-04-27	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-04-26	0.430	-	0.465	-	-	0	0	-	0.430	-	0.465	-	-	0	-	0.00%
2022-04-25	0.430	-	0.470	-	-	0	0	-	0.430	-	0.470	-	-	0	-	0.00%
2022-04-22	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-04-21	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-04-20	0.430	-	0.465	-	-	0	0	-	0.430	-	0.465	-	-	0	-	0.00%
2022-04-19	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2022-04-14	0.430	0.255	0.475	-	-	0	0	-	0.430	0.255	0.475	-	-	0	-	0.00%
2022-04-13	0.430	-	0.475	-	-	0	0	-	0.430	-	0.475	-	-	0	-	0.00%
2022-04-12	0.430	0.250	0.510	-	-	0	0	-	0.430	0.250	0.510	-	-	0	-	0.00%
2022-04-11	0.430	-	0.510	-	-	0	0	-	0.430	-	0.510	-	-	0	-	0.00%
2022-04-08	0.430	-	0.480	-	-	0	0	-	0.430	-	0.480	-	-	0	-	0.00%
2022-04-07	0.430	-	0.480	-	-	0	0	-	0.430	-	0.480	-	-	0	-	0.00%
2022-04-06	0.430	-	0.480	-	-	0	0	-	0.430	-	0.480	-	-	0	-	0.00%
2022-04-04	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-04-01	0.430	-	0.490	-	-	0	0	-	0.430	-	0.490	-	-	0	-	0.00%
2022-03-31	0.430	-	0.490	-	-	0	0	-	0.430	-	0.490	-	-	0	-	0.00%
2022-03-30	0.430	-	0.530	-	-	0	0	-	0.430	-	0.530	-	-	0	-	0.00%
2022-03-29	0.430	-	0.495	-	-	0	0	-	0.430	-	0.495	-	-	0	-	0.00%
2022-03-28	0.430	0.255	0.480	-	-	0	0	-	0.430	0.255	0.480	-	-	0	-	0.00%
2022-03-25	0.430	0.255	0.495	-	-	0	0	-	0.430	0.255	0.495	-	-	0	-	-2.27%
2022-03-24	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-03-23	0.440	-	0.510	-	-	0	0	-	0.440	-	0.510	-	-	0	-	0.00%
2022-03-22	0.440	0.255	0.490	-	-	0	0	-	0.440	0.255	0.490	-	-	0	-	0.00%
2022-03-21	0.440	0.255	0.490	-	-	0	0	-	0.440	0.255	0.490	-	-	0	-	0.00%
2022-03-18	0.440	-	0.490	-	-	0	0	-	0.440	-	0.490	-	-	0	-	0.00%
2022-03-17	0.440	0.255	0.490	-	-	0	0	-	0.440	0.255	0.490	-	-	0	-	0.00%
2022-03-16	0.440	-	0.475	-	-	0	0	-	0.440	-	0.475	-	-	0	-	0.00%
2022-03-15	0.440	0.255	0.440	-	-	0	0	-	0.440	0.255	0.440	-	-	0	-	0.00%
2022-03-14	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-03-11	0.440	-	0.490	0.440	0.440	20,000	8,800	0.4400	0.440	-	0.490	0.440	0.440	20,000	0.4400	-15.38%
2022-03-10	0.520	0.450	0.590	-	-	0	0	-	0.520	0.450	0.590	-	-	0	-	0.00%
2022-03-09	0.520	0.435	0.590	-	-	0	0	-	0.520	0.435	0.590	-	-	0	-	0.00%
2022-03-08	0.520	0.440	0.590	-	-	0	0	-	0.520	0.440	0.590	-	-	0	-	0.00%
2022-03-07	0.520	0.455	0.590	-	-	0	0	-	0.520	0.455	0.590	-	-	0	-	0.00%
2022-03-04	0.520	0.450	-	-	-	0	0	-	0.520	0.450	-	-	-	0	-	0.00%
2022-03-03	0.520	0.460	-	-	-	0	0	-	0.520	0.460	-	-	-	0	-	0.00%
2022-03-02	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2022-03-01	0.520	0.460	-	-	-	0	0	-	0.520	0.460	-	-	-	0	-	0.00%
2022-02-28	0.520	0.460	-	-	-	0	0	-	0.520	0.460	-	-	-	0	-	0.00%
2022-02-25	0.520	0.460	-	-	-	0	0	-	0.520	0.460	-	-	-	0	-	0.00%
2022-02-24	0.520	0.455	-	-	-	0	0	-	0.520	0.455	-	-	-	0	-	0.00%
2022-02-23	0.520	0.455	-	-	-	0	0	-	0.520	0.455	-	-	-	0	-	0.00%
2022-02-22	0.520	0.455	-	-	-	0	0	-	0.520	0.455	-	-	-	0	-	0.00%
2022-02-21	0.520	0.465	-	-	-	0	0	-	0.520	0.465	-	-	-	0	-	0.00%
2022-02-18	0.520	0.460	0.590	-	-	0	0	-	0.520	0.460	0.590	-	-	0	-	0.00%
2022-02-17	0.520	0.470	-	-	-	0	0	-	0.520	0.470	-	-	-	0	-	0.00%
2022-02-16	0.520	0.470	0.590	-	-	0	0	-	0.520	0.470	0.590	-	-	0	-	0.00%
2022-02-15	0.520	0.455	-	-	-	0	0	-	0.520	0.455	-	-	-	0	-	0.00%
2022-02-14	0.520	0.455	-	-	-	0	0	-	0.520	0.455	-	-	-	0	-	0.00%
2022-02-11	0.520	0.470	-	-	-	0	0	-	0.520	0.470	-	-	-	0	-	0.00%
2022-02-10	0.520	0.470	0.620	0.520	0.520	5,000	2,600	0.5200	0.520	0.470	0.620	0.520	0.520	5,000	0.5200	9.47%
2022-02-09	0.475	0.380	0.520	-	-	0	0	-	0.475	0.380	0.520	-	-	0	-	0.00%
2022-02-08	0.475	0.380	0.510	-	-	0	0	-	0.475	0.380	0.510	-	-	0	-	-1.04%
2022-02-07	0.480	0.380	0.480	0.480	0.480	5,000	2,400	0.4800	0.480	0.380	0.480	0.480	0.480	5,000	0.4800	0.00%
2022-02-04	0.480	0.480	0.510	0.480	0.480	5,000	2,400	0.4800	0.480	0.480	0.510	0.480	0.480	5,000	0.4800	6.67%
2022-01-31	0.450	0.400	0.520	-	-	0	0	-	0.450	0.400	0.520	-	-	0	-	0.00%
2022-01-28	0.450	0.405	0.500	0.450	0.450	5,000	2,250	0.4500	0.450	0.405	0.500	0.450	0.450	5,000	0.4500	-10.00%
2022-01-27	0.500	0.500	0.510	0.420	0.500	40,000	18,225	0.4556	0.500	0.500	0.510	0.420	0.500	40,000	0.4556	-7.41%
2022-01-26	0.540	0.500	-	-	-	0	0	-	0.540	0.500	-	-	-	0	-	0.00%
2022-01-25	0.540	0.510	-	-	-	0	0	-	0.540	0.510	-	-	-	0	-	0.00%
2022-01-24	0.540	0.500	-	0.540	0.540	15,000	8,100	0.5400	0.540	0.500	-	0.540	0.540	15,000	0.5400	1.89%
2022-01-21	0.530	0.510	-	0.530	0.530	5,000	2,650	0.5300	0.530	0.510	-	0.530	0.530	5,000	0.5300	1.92%
2022-01-20	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-01-19	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-01-18	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-01-17	0.520	0.450	0.550	-	-	0	0	-	0.520	0.450	0.550	-	-	0	-	0.00%
2022-01-14	0.520	0.450	0.550	0.520	0.520	5,000	2,600	0.5200	0.520	0.450	0.550	0.520	0.520	5,000	0.5200	-5.45%
2022-01-13	0.550	0.530	-	-	-	0	0	-	0.550	0.530	-	-	-	0	-	0.00%
2022-01-12	0.550	0.520	0.700	-	-	0	0	-	0.550	0.520	0.700	-	-	0	-	0.00%
2022-01-11	0.550	0.520	-	-	-	0	0	-	0.550	0.520	-	-	-	0	-	0.00%
2022-01-10	0.550	0.520	0.700	-	-	0	0	-	0.550	0.520	0.700	-	-	0	-	0.00%
2022-01-07	0.550	0.520	-	-	-	0	0	-	0.550	0.520	-	-	-	0	-	0.00%
2022-01-06	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
2022-01-05	0.550	0.520	-	-	-	0	0	-	0.550	0.520	-	-	-	0	-	0.00%
2022-01-04	0.550	0.510	0.590	0.520	0.570	55,000	29,400	0.5345	0.550	0.510	0.590	0.520	0.570	55,000	0.5345	1.85%
2022-01-03	0.540	0.460	0.540	-	-	0	0	-	0.540	0.460	0.540	-	-	0	-	0.00%
2021-12-31	0.540	0.400	0.540	-	-	0	0	-	0.540	0.400	0.540	-	-	0	-	0.00%
2021-12-30	0.540	0.280	0.550	-	-	0	0	-	0.540	0.280	0.550	-	-	0	-	0.00%
2021-12-29	0.540	0.450	0.550	0.540	0.540	5,000	2,700	0.5400	0.540	0.450	0.550	0.540	0.540	5,000	0.5400	5.88%
2021-12-28	0.510	0.510	0.550	0.510	0.510	30,000	15,400	0.5133	0.510	0.510	0.550	0.510	0.510	30,000	0.5133	-5.56%
2021-12-24	0.540	0.510	0.570	0.540	0.540	5,000	2,700	0.5400	0.540	0.510	0.570	0.540	0.540	5,000	0.5400	-6.90%
2021-12-23	0.580	0.550	0.580	0.510	0.590	45,000	24,050	0.5344	0.580	0.550	0.580	0.510	0.590	45,000	0.5344	-1.69%
2021-12-22	0.590	0.570	0.730	-	-	0	0	-	0.590	0.570	0.730	-	-	0	-	0.00%
2021-12-21	0.590	0.570	0.730	0.560	0.620	30,000	18,400	0.6133	0.590	0.570	0.730	0.560	0.620	30,000	0.6133	5.36%
2021-12-20	0.560	0.500	0.630	0.560	0.670	45,000	26,150	0.5811	0.560	0.500	0.630	0.560	0.670	45,000	0.5811	-12.50%
2021-12-17	0.640	0.560	0.670	0.640	0.640	10,000	6,400	0.6400	0.640	0.560	0.670	0.640	0.640	10,000	0.6400	-5.88%
2021-12-16	0.680	0.670	0.780	0.680	0.770	930,000	633,950	0.6817	0.680	0.670	0.780	0.680	0.770	930,000	0.6817	-1.45%
2021-12-15	0.690	0.640	0.690	0.640	0.760	7,660,000	4,906,050	0.6405	0.690	0.640	0.690	0.640	0.760	7,660,000	0.6405	-4.17%
2021-12-14	0.720	0.630	0.730	0.720	0.790	15,000	11,200	0.7467	0.720	0.630	0.730	0.720	0.790	15,000	0.7467	4.35%
2021-12-13	0.690	0.620	0.690	0.690	0.700	25,000	17,400	0.6960	0.690	0.620	0.690	0.690	0.700	25,000	0.6960	1.47%
2021-12-10	0.680	0.630	0.700	0.630	0.780	11,340,000	7,264,750	0.6406	0.680	0.630	0.700	0.630	0.780	11,340,000	0.6406	19.30%
2021-12-09	0.570	0.550	0.570	0.570	0.590	14,025,000	7,994,550	0.5700	0.570	0.550	0.570	0.570	0.590	14,025,000	0.5700	-3.39%
2021-12-08	0.590	0.590	0.650	0.580	0.590	10,015,000	5,809,000	0.5800	0.590	0.590	0.650	0.580	0.590	10,015,000	0.5800	-1.67%
2021-12-07	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2021-12-06	0.600	0.600	0.660	0.600	0.600	20,000	12,000	0.6000	0.600	0.600	0.660	0.600	0.600	20,000	0.6000	0.00%
2021-12-03	0.600	0.590	0.600	0.600	0.610	5,535,000	3,321,250	0.6000	0.600	0.590	0.600	0.600	0.610	5,535,000	0.6000	-7.69%
2021-12-02	0.650	0.580	0.660	-	-	0	0	-	0.650	0.580	0.660	-	-	0	-	0.00%
2021-12-01	0.650	0.580	0.670	0.650	0.670	60,000	39,100	0.6517	0.650	0.580	0.670	0.650	0.670	60,000	0.6517	3.17%
2021-11-30	0.630	0.600	0.640	0.690	0.690	15,000	10,350	0.6900	0.630	0.600	0.640	0.690	0.690	15,000	0.6900	-7.35%
2021-11-29	0.680	0.600	0.690	0.600	0.680	10,015,000	6,010,000	0.6001	0.680	0.600	0.690	0.600	0.680	10,015,000	0.6001	3.03%
2021-11-26	0.660	0.600	0.680	0.660	0.660	15,000	9,900	0.6600	0.660	0.600	0.680	0.660	0.660	15,000	0.6600	0.00%
2021-11-25	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2021-11-24	0.660	0.580	0.680	-	-	0	0	-	0.660	0.580	0.680	-	-	0	-	0.00%
2021-11-23	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2021-11-22	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2021-11-19	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2021-11-18	0.660	0.640	0.690	0.660	0.660	5,000	3,300	0.6600	0.660	0.640	0.690	0.660	0.660	5,000	0.6600	3.13%
2021-11-17	0.640	0.640	0.700	0.640	0.640	70,000	44,800	0.6400	0.640	0.640	0.700	0.640	0.640	70,000	0.6400	0.00%
2021-11-16	0.640	0.540	0.640	-	-	0	0	-	0.640	0.540	0.640	-	-	0	-	0.00%
2021-11-15	0.640	0.510	0.640	0.640	0.640	130,000	83,200	0.6400	0.640	0.510	0.640	0.640	0.640	130,000	0.6400	0.00%
2021-11-12	0.640	0.540	0.640	-	-	0	0	-	0.640	0.540	0.640	-	-	0	-	0.00%
2021-11-11	0.640	0.400	0.640	-	-	0	0	-	0.640	0.400	0.640	-	-	0	-	0.00%
2021-11-10	0.640	0.500	0.640	-	-	5,000	2,850	0.5700	0.640	0.500	0.640	-	-	5,000	0.5700	-3.03%
2021-11-09	0.660	0.570	0.660	0.610	0.660	15,000	9,200	0.6133	0.660	0.570	0.660	0.610	0.660	15,000	0.6133	-1.49%
2021-11-08	0.670	0.570	0.670	0.580	0.670	40,000	23,650	0.5913	0.670	0.570	0.670	0.580	0.670	40,000	0.5913	0.00%
2021-11-05	0.670	0.560	0.670	0.540	0.680	160,000	91,950	0.5747	0.670	0.560	0.670	0.540	0.680	160,000	0.5747	0.00%
2021-11-04	0.670	0.560	0.670	-	-	0	0	-	0.670	0.560	0.670	-	-	0	-	-1.47%
2021-11-03	0.680	0.540	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.540	0.680	0.680	0.680	10,000	0.6800	9.68%
2021-11-02	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	-4.62%
2021-11-01	0.650	0.540	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.540	0.650	0.650	0.650	20,000	0.6500	10.17%
2021-10-29	0.590	0.590	0.650	0.530	0.570	15,000	8,300	0.5533	0.590	0.590	0.650	0.530	0.570	15,000	0.5533	3.51%
2021-10-28	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2021-10-27	0.570	0.530	0.570	0.520	0.580	25,000	13,950	0.5580	0.570	0.530	0.570	0.520	0.580	25,000	0.5580	0.00%
2021-10-26	0.570	0.530	0.570	0.520	0.580	30,000	16,400	0.5467	0.570	0.530	0.570	0.520	0.580	30,000	0.5467	-5.00%
2021-10-25	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2021-10-22	0.600	0.560	0.600	0.520	0.600	220,000	125,100	0.5686	0.600	0.560	0.600	0.520	0.600	220,000	0.5686	0.00%
2021-10-21	0.600	0.560	0.600	0.530	0.660	105,000	60,150	0.5729	0.600	0.560	0.600	0.530	0.660	105,000	0.5729	-7.69%
2021-10-20	0.650	0.530	0.650	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	0.00%
2021-10-19	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2021-10-18	0.650	0.610	0.660	0.580	0.680	200,000	123,150	0.6158	0.650	0.610	0.660	0.580	0.680	200,000	0.6158	-2.99%
2021-10-15	0.670	0.670	0.700	0.600	0.810	260,000	174,850	0.6725	0.670	0.670	0.700	0.600	0.810	260,000	0.6725	-19.28%
2021-10-12	0.830	0.830	0.870	0.700	1.240	2,260,000	2,072,550	0.9171	0.830	0.830	0.870	0.700	1.240	2,260,000	0.9171	-51.46%
2021-10-11	1.710	0.490	1.710	0.440	1.710	120,000	69,000	0.5750	1.710	0.490	1.710	0.440	1.710	120,000	0.5750	260.00%
2021-10-08	0.475	0.470	0.690	0.475	0.550	6,095,000	3,351,550	0.5499	0.475	0.470	0.690	0.475	0.550	6,095,000	0.5499	-13.64%
2021-10-07	0.550	0.470	0.710	-	-	0	0	-	0.550	0.470	0.710	-	-	0	-	0.00%
2021-10-06	0.550	0.550	0.700	0.550	0.550	75,000	41,250	0.5500	0.550	0.550	0.700	0.550	0.550	75,000	0.5500	3.77%
2021-10-05	0.530	0.530	0.650	-	-	0	0	-	0.530	0.530	0.650	-	-	0	-	0.00%
2021-10-04	0.530	0.465	-	-	-	0	0	-	0.530	0.465	-	-	-	0	-	0.00%
2021-09-30	0.530	0.460	-	-	-	0	0	-	0.530	0.460	-	-	-	0	-	0.00%
2021-09-29	0.530	0.530	-	-	-	0	0	-	0.530	0.530	-	-	-	0	-	0.00%
2021-09-28	0.530	0.530	-	0.530	0.530	5,000	2,650	0.5300	0.530	0.530	-	0.530	0.530	5,000	0.5300	-5.36%
2021-09-27	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2021-09-24	0.560	0.480	-	-	-	0	0	-	0.560	0.480	-	-	-	0	-	0.00%
2021-09-23	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2021-09-21	0.560	0.560	-	0.560	0.560	200,000	112,000	0.5600	0.560	0.560	-	0.560	0.560	200,000	0.5600	0.00%
2021-09-20	0.560	0.480	0.560	0.560	0.560	80,000	44,800	0.5600	0.560	0.480	0.560	0.560	0.560	80,000	0.5600	0.00%
2021-09-17	0.560	0.560	0.760	-	-	0	0	-	0.560	0.560	0.760	-	-	0	-	0.00%
2021-09-16	0.560	0.560	-	0.540	0.540	20,000	10,800	0.5400	0.560	0.560	-	0.540	0.540	20,000	0.5400	-3.45%
2021-09-15	0.580	0.550	0.680	0.580	0.590	70,000	41,200	0.5886	0.580	0.550	0.680	0.580	0.590	70,000	0.5886	1.75%
2021-09-14	0.570	0.530	-	0.570	0.570	15,000	8,550	0.5700	0.570	0.530	-	0.570	0.570	15,000	0.5700	7.55%
2021-09-13	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2021-09-10	0.530	0.530	0.570	0.530	0.530	75,000	39,750	0.5300	0.530	0.530	0.570	0.530	0.530	75,000	0.5300	0.00%
2021-09-09	0.530	0.450	0.570	-	-	0	0	-	0.530	0.450	0.570	-	-	0	-	0.00%
2021-09-08	0.530	0.530	0.570	0.530	0.530	60,000	31,800	0.5300	0.530	0.530	0.570	0.530	0.530	60,000	0.5300	0.00%
2021-09-07	0.530	0.530	-	0.530	0.530	35,000	18,550	0.5300	0.530	0.530	-	0.530	0.530	35,000	0.5300	0.00%
2021-09-06	0.530	0.530	0.600	0.530	0.530	35,000	18,550	0.5300	0.530	0.530	0.600	0.530	0.530	35,000	0.5300	3.92%
2021-09-03	0.510	0.440	0.530	-	-	0	0	-	0.510	0.440	0.530	-	-	0	-	0.00%
2021-09-02	0.510	0.440	0.540	-	-	0	0	-	0.510	0.440	0.540	-	-	0	-	0.00%
2021-09-01	0.510	0.500	0.530	0.510	0.510	3,000,000	1,530,000	0.5100	0.510	0.500	0.530	0.510	0.510	3,000,000	0.5100	2.00%
2021-08-31	0.500	0.495	0.580	-	-	0	0	-	0.500	0.495	0.580	-	-	0	-	0.00%
2021-08-30	0.500	0.495	0.600	0.500	0.510	6,100,000	3,050,800	0.5001	0.500	0.495	0.600	0.500	0.510	6,100,000	0.5001	-1.96%
2021-08-27	0.510	0.510	0.580	0.500	0.530	2,795,000	1,420,850	0.5084	0.510	0.510	0.580	0.500	0.530	2,795,000	0.5084	2.00%
2021-08-26	0.500	0.430	0.600	-	-	0	0	-	0.500	0.430	0.600	-	-	0	-	0.00%
2021-08-25	0.500	0.500	0.600	0.500	0.500	5,000,000	2,500,000	0.5000	0.500	0.500	0.600	0.500	0.500	5,000,000	0.5000	2.04%
2021-08-24	0.490	0.425	0.490	-	-	0	0	-	0.490	0.425	0.490	-	-	0	-	0.00%
2021-08-23	0.490	0.425	0.580	-	-	0	0	-	0.490	0.425	0.580	-	-	0	-	0.00%
2021-08-20	0.490	0.490	0.540	-	-	5,000	2,475	0.4950	0.490	0.490	0.540	-	-	5,000	0.4950	0.00%
2021-08-19	0.490	0.420	0.570	-	-	0	0	-	0.490	0.420	0.570	-	-	0	-	0.00%
2021-08-18	0.490	0.450	0.580	0.445	0.500	135,000	63,075	0.4672	0.490	0.450	0.580	0.445	0.500	135,000	0.4672	8.89%
2021-08-17	0.450	0.390	0.600	-	-	0	0	-	0.450	0.390	0.600	-	-	0	-	0.00%
2021-08-16	0.450	0.390	0.450	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2021-08-13	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2021-08-12	0.450	0.390	0.600	-	-	0	0	-	0.450	0.390	0.600	-	-	0	-	0.00%
2021-08-11	0.450	0.390	0.590	-	-	0	0	-	0.450	0.390	0.590	-	-	0	-	0.00%
2021-08-10	0.450	0.390	0.590	-	-	0	0	-	0.450	0.390	0.590	-	-	0	-	0.00%
2021-08-09	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2021-08-06	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2021-08-05	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2021-08-04	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2021-08-03	0.450	0.450	0.600	0.400	0.450	20,000	8,400	0.4200	0.450	0.450	0.600	0.400	0.450	20,000	0.4200	-2.17%
2021-08-02	0.460	0.400	0.600	-	-	0	0	-	0.460	0.400	0.600	-	-	0	-	0.00%
2021-07-30	0.460	0.400	0.600	-	-	0	0	-	0.460	0.400	0.600	-	-	0	-	0.00%
2021-07-29	0.460	0.400	0.600	-	-	0	0	-	0.460	0.400	0.600	-	-	0	-	0.00%
2021-07-28	0.460	0.400	0.600	0.405	0.460	10,000	4,325	0.4325	0.460	0.400	0.600	0.405	0.460	10,000	0.4325	-3.16%
2021-07-27	0.475	0.405	0.600	-	-	0	0	-	0.475	0.405	0.600	-	-	0	-	0.00%
2021-07-26	0.475	0.420	0.600	-	-	0	0	-	0.475	0.420	0.600	-	-	0	-	0.00%
2021-07-23	0.475	0.420	0.600	-	-	0	0	-	0.475	0.420	0.600	-	-	0	-	0.00%
2021-07-22	0.475	0.420	0.475	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	0.00%
2021-07-21	0.475	0.450	0.600	0.475	0.490	10,000	4,825	0.4825	0.475	0.450	0.600	0.475	0.490	10,000	0.4825	-3.06%
2021-07-20	0.490	0.490	0.600	-	-	0	0	-	0.490	0.490	0.600	-	-	0	-	2.08%
2021-07-19	0.480	0.425	0.600	0.450	0.480	10,000	4,650	0.4650	0.480	0.425	0.600	0.450	0.480	10,000	0.4650	-7.69%
2021-07-16	0.520	0.450	0.600	-	-	0	0	-	0.520	0.450	0.600	-	-	0	-	0.00%
2021-07-15	0.520	0.450	0.600	-	-	0	0	-	0.520	0.450	0.600	-	-	0	-	0.00%
2021-07-14	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-07-13	0.520	-	0.600	-	-	0	0	-	0.520	-	0.600	-	-	0	-	0.00%
2021-07-12	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-07-09	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2021-07-08	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-07-07	0.520	0.470	0.600	0.520	0.520	5,000	2,600	0.5200	0.520	0.470	0.600	0.520	0.520	5,000	0.5200	1.96%
2021-07-06	0.510	0.450	0.580	-	-	0	0	-	0.510	0.450	0.580	-	-	0	-	0.00%
2021-07-05	0.510	0.450	0.580	-	-	0	0	-	0.510	0.450	0.580	-	-	0	-	0.00%
2021-07-02	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2021-06-30	0.510	0.455	0.600	-	-	0	0	-	0.510	0.455	0.600	-	-	0	-	0.00%
2021-06-29	0.510	0.450	0.600	-	-	0	0	-	0.510	0.450	0.600	-	-	0	-	0.00%
2021-06-28	0.510	0.450	-	-	-	0	0	-	0.510	0.450	-	-	-	0	-	0.00%
2021-06-25	0.510	0.465	0.600	0.455	0.510	20,000	9,650	0.4825	0.510	0.465	0.600	0.455	0.510	20,000	0.4825	-1.92%
2021-06-24	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-06-23	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-06-22	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-06-21	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-06-18	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-06-17	0.520	0.455	0.600	-	-	0	0	-	0.520	0.455	0.600	-	-	0	-	0.00%
2021-06-16	0.520	0.460	0.600	-	-	0	0	-	0.520	0.460	0.600	-	-	0	-	0.00%
2021-06-15	0.520	0.460	0.600	-	-	0	0	-	0.520	0.460	0.600	-	-	0	-	0.00%
2021-06-11	0.520	0.520	0.600	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2021-06-10	0.520	0.460	0.600	-	-	0	0	-	0.520	0.460	0.600	-	-	0	-	0.00%
2021-06-09	0.520	0.540	0.600	0.480	0.560	30,000	15,175	0.5058	0.520	0.540	0.600	0.480	0.560	30,000	0.5058	-13.33%
2021-06-08	0.600	0.530	0.700	-	-	0	0	-	0.600	0.530	0.700	-	-	0	-	0.00%
2021-06-07	0.600	0.540	-	-	-	0	0	-	0.600	0.540	-	-	-	0	-	0.00%
2021-06-04	0.600	0.530	-	-	-	0	0	-	0.600	0.530	-	-	-	0	-	0.00%
2021-06-03	0.600	0.540	-	-	-	0	0	-	0.600	0.540	-	-	-	0	-	0.00%
2021-06-02	0.600	0.540	-	-	-	0	0	-	0.600	0.540	-	-	-	0	-	0.00%
2021-06-01	0.600	0.540	0.700	-	-	0	0	-	0.600	0.540	0.700	-	-	0	-	0.00%
2021-05-31	0.600	0.540	0.700	-	-	0	0	-	0.600	0.540	0.700	-	-	0	-	0.00%
2021-05-28	0.600	0.540	0.700	-	-	0	0	-	0.600	0.540	0.700	-	-	0	-	0.00%
2021-05-27	0.600	0.540	0.700	-	-	0	0	-	0.600	0.540	0.700	-	-	0	-	0.00%
2021-05-26	0.600	0.590	0.700	0.600	0.600	5,000	3,000	0.6000	0.600	0.590	0.700	0.600	0.600	5,000	0.6000	5.26%
2021-05-25	0.570	0.450	0.650	-	-	0	0	-	0.570	0.450	0.650	-	-	0	-	0.00%
2021-05-24	0.570	0.430	0.640	-	-	0	0	-	0.570	0.430	0.640	-	-	0	-	0.00%
2021-05-21	0.570	0.530	0.630	0.570	0.570	5,000	2,850	0.5700	0.570	0.530	0.630	0.570	0.570	5,000	0.5700	-17.39%
2021-05-20	0.690	0.570	0.690	-	-	0	0	-	0.690	0.570	0.690	-	-	0	-	-1.43%
2021-05-18	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2021-05-17	0.700	0.500	0.700	-	-	0	0	-	0.700	0.500	0.700	-	-	0	-	0.00%
2021-05-14	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2021-05-13	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2021-05-12	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2021-05-11	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2021-05-10	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2021-05-07	0.700	0.660	0.710	-	-	0	0	-	0.700	0.660	0.710	-	-	0	-	0.00%
2021-05-06	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.710	0.700	0.700	10,000	0.7000	-1.41%
2021-05-05	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2021-05-04	0.710	0.600	0.710	0.710	0.710	10,000	7,100	0.7100	0.710	0.600	0.710	0.710	0.710	10,000	0.7100	0.00%
2021-05-03	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2021-04-30	0.710	0.600	0.710	0.690	0.710	175,000	122,450	0.6997	0.710	0.600	0.710	0.690	0.710	175,000	0.6997	18.33%
2021-04-29	0.600	0.600	0.710	0.600	0.600	30,000	18,000	0.6000	0.600	0.600	0.710	0.600	0.600	30,000	0.6000	1.69%
2021-04-28	0.590	0.580	0.670	0.590	0.590	10,000	5,900	0.5900	0.590	0.580	0.670	0.590	0.590	10,000	0.5900	-13.24%
2021-04-27	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	0.00%
2021-04-26	0.680	0.580	0.800	-	-	0	0	-	0.680	0.580	0.800	-	-	0	-	0.00%
2021-04-23	0.680	0.580	0.800	-	-	0	0	-	0.680	0.580	0.800	-	-	0	-	0.00%
2021-04-22	0.680	0.550	0.800	-	-	0	0	-	0.680	0.550	0.800	-	-	0	-	0.00%
2021-04-21	0.680	0.680	0.800	-	-	0	0	-	0.680	0.680	0.800	-	-	0	-	0.00%
2021-04-20	0.680	0.550	0.800	-	-	0	0	-	0.680	0.550	0.800	-	-	0	-	0.00%
2021-04-19	0.680	0.680	0.800	0.680	0.680	5,000	3,400	0.6800	0.680	0.680	0.800	0.680	0.680	5,000	0.6800	0.00%
2021-04-16	0.680	0.520	0.680	0.680	0.690	15,000	10,300	0.6867	0.680	0.520	0.680	0.680	0.690	15,000	0.6867	13.33%
2021-04-15	0.600	0.600	0.750	0.600	0.600	5,000	3,000	0.6000	0.600	0.600	0.750	0.600	0.600	5,000	0.6000	0.00%
2021-04-14	0.600	0.520	0.750	-	-	0	0	-	0.600	0.520	0.750	-	-	0	-	0.00%
2021-04-13	0.600	0.520	-	0.600	0.600	60,000	36,000	0.6000	0.600	0.520	-	0.600	0.600	60,000	0.6000	0.00%
2021-04-12	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2021-04-09	0.600	0.520	-	-	-	0	0	-	0.600	0.520	-	-	-	0	-	0.00%
2021-04-08	0.600	0.510	-	-	-	0	0	-	0.600	0.510	-	-	-	0	-	0.00%
2021-04-07	0.600	0.500	-	0.600	0.600	5,000	3,000	0.6000	0.600	0.500	-	0.600	0.600	5,000	0.6000	15.38%
2021-04-01	0.520	0.520	0.600	0.510	0.570	50,000	26,400	0.5280	0.520	0.520	0.600	0.510	0.570	50,000	0.5280	-11.86%
2021-03-31	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-30	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-29	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-26	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-25	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-24	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-23	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-22	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-19	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-18	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-17	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-16	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-15	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-12	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-11	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-10	0.590	0.510	-	-	-	0	0	-	0.590	0.510	-	-	-	0	-	0.00%
2021-03-09	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-08	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-05	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-04	0.590	0.520	-	-	-	0	0	-	0.590	0.520	-	-	-	0	-	0.00%
2021-03-03	0.590	0.590	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	3.51%
2021-03-02	0.570	0.570	0.760	0.560	0.570	30,000	17,050	0.5683	0.570	0.570	0.760	0.560	0.570	30,000	0.5683	-10.94%
2021-03-01	0.640	0.570	-	-	-	0	0	-	0.640	0.570	-	-	-	0	-	0.00%
2021-02-26	0.640	0.590	0.940	0.570	0.640	25,000	14,650	0.5860	0.640	0.590	0.940	0.570	0.640	25,000	0.5860	0.00%
2021-02-25	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2021-02-24	0.640	0.550	0.640	0.640	0.640	5,000	3,200	0.6400	0.640	0.550	0.640	0.640	0.640	5,000	0.6400	0.00%
2021-02-23	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2021-02-22	0.640	0.640	-	0.640	0.640	30,000	19,200	0.6400	0.640	0.640	-	0.640	0.640	30,000	0.6400	0.00%
2021-02-19	0.640	0.560	0.790	-	-	0	0	-	0.640	0.560	0.790	-	-	0	-	0.00%
2021-02-18	0.640	0.580	-	-	-	0	0	-	0.640	0.580	-	-	-	0	-	0.00%
2021-02-17	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	4.92%
2021-02-16	0.610	0.610	0.750	0.600	0.600	5,000	3,000	0.6000	0.610	0.610	0.750	0.600	0.600	5,000	0.6000	-10.29%
2021-02-11	0.680	0.580	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.580	0.680	0.680	0.680	10,000	0.6800	0.00%
2021-02-10	0.680	0.580	-	-	-	0	0	-	0.680	0.580	-	-	-	0	-	0.00%
2021-02-09	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	0.00%
2021-02-08	0.680	0.600	0.750	-	-	0	0	-	0.680	0.600	0.750	-	-	0	-	0.00%
2021-02-05	0.680	0.600	0.750	-	-	0	0	-	0.680	0.600	0.750	-	-	0	-	0.00%
2021-02-04	0.680	0.600	0.750	-	-	0	0	-	0.680	0.600	0.750	-	-	0	-	0.00%
2021-02-03	0.680	0.610	0.750	-	-	0	0	-	0.680	0.610	0.750	-	-	0	-	0.00%
2021-02-02	0.680	0.620	0.690	0.650	0.690	25,000	16,950	0.6780	0.680	0.620	0.690	0.650	0.690	25,000	0.6780	13.33%
2021-02-01	0.600	0.600	0.650	0.600	0.700	40,000	25,950	0.6488	0.600	0.600	0.650	0.600	0.700	40,000	0.6488	-23.08%
2021-01-29	0.780	0.680	0.990	0.780	0.780	15,000	11,700	0.7800	0.780	0.680	0.990	0.780	0.780	15,000	0.7800	4.00%
2021-01-28	0.750	0.650	0.780	-	-	0	0	-	0.750	0.650	0.780	-	-	0	-	0.00%
2021-01-27	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2021-01-26	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2021-01-25	0.750	0.650	0.800	0.750	0.750	5,000	3,750	0.7500	0.750	0.650	0.800	0.750	0.750	5,000	0.7500	-1.32%
2021-01-22	0.760	0.650	0.790	-	-	0	0	-	0.760	0.650	0.790	-	-	0	-	0.00%
2021-01-21	0.760	0.700	0.800	0.700	0.760	35,000	25,000	0.7143	0.760	0.700	0.800	0.700	0.760	35,000	0.7143	-10.59%
2021-01-20	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	-2.30%
2021-01-19	0.870	0.750	0.870	-	-	0	0	-	0.870	0.750	0.870	-	-	0	-	0.00%
2021-01-18	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	-2.25%
2021-01-15	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-01-14	0.890	0.770	0.890	-	-	0	0	-	0.890	0.770	0.890	-	-	0	-	0.00%
2021-01-13	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	-1.11%
2021-01-12	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2021-01-11	0.900	0.770	0.940	-	-	0	0	-	0.900	0.770	0.940	-	-	0	-	0.00%
2021-01-08	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2021-01-07	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2021-01-06	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2021-01-05	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2021-01-04	0.900	-	0.940	0.900	0.900	5,000	4,500	0.9000	0.900	-	0.940	0.900	0.900	5,000	0.9000	-9.09%
2020-12-31	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	-1.00%
2020-12-30	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-12-29	1.000	0.770	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.770	1.000	1.000	1.000	5,000	1.0000	12.36%
2020-12-28	0.890	0.740	0.880	0.940	0.940	10,000	8,400	0.8400	0.890	0.740	0.880	0.940	0.940	10,000	0.8400	4.71%
2020-12-24	0.850	0.730	0.890	-	-	0	0	-	0.850	0.730	0.890	-	-	0	-	0.00%
2020-12-23	0.850	-	0.890	-	-	0	0	-	0.850	-	0.890	-	-	0	-	0.00%
2020-12-22	0.850	0.740	0.890	-	-	0	0	-	0.850	0.740	0.890	-	-	0	-	0.00%
2020-12-21	0.850	0.700	0.890	0.850	0.900	50,000	44,000	0.8800	0.850	0.700	0.890	0.850	0.900	50,000	0.8800	-15.00%
2020-12-18	1.000	-	1.000	1.000	1.000	65,000	65,000	1.0000	1.000	-	1.000	1.000	1.000	65,000	1.0000	-9.91%
2020-12-17	1.110	-	1.110	1.080	1.110	2,395,000	2,632,100	1.0990	1.110	-	1.110	1.080	1.110	2,395,000	1.0990	5.71%
2020-12-16	1.050	1.050	1.100	1.000	1.100	5,000,000	5,333,800	1.0668	1.050	1.050	1.100	1.000	1.100	5,000,000	1.0668	5.00%
2020-12-15	1.000	0.780	1.000	0.930	1.000	755,000	731,950	0.9695	1.000	0.780	1.000	0.930	1.000	755,000	0.9695	9.89%
2020-12-14	0.910	0.740	0.930	0.850	0.930	215,000	191,750	0.8919	0.910	0.740	0.930	0.850	0.930	215,000	0.8919	3.41%
2020-12-11	0.880	0.850	0.900	0.850	0.880	260,000	224,000	0.8615	0.880	0.850	0.900	0.850	0.880	260,000	0.8615	11.39%
2020-12-10	0.790	0.740	0.900	0.740	0.790	10,000	7,650	0.7650	0.790	0.740	0.900	0.740	0.790	10,000	0.7650	6.76%
2020-12-09	0.740	0.740	0.800	0.740	0.800	115,000	90,500	0.7870	0.740	0.740	0.800	0.740	0.800	115,000	0.7870	0.00%
2020-12-08	0.740	0.690	0.800	0.670	0.750	280,000	205,800	0.7350	0.740	0.690	0.800	0.670	0.750	280,000	0.7350	-1.33%
2020-12-07	0.750	0.710	0.800	0.750	0.750	105,000	78,750	0.7500	0.750	0.710	0.800	0.750	0.750	105,000	0.7500	-1.32%
2020-12-04	0.760	0.760	0.790	0.650	0.750	480,000	341,800	0.7121	0.760	0.760	0.790	0.650	0.750	480,000	0.7121	16.92%
2020-12-03	0.650	0.640	0.650	0.560	0.650	260,000	167,300	0.6435	0.650	0.640	0.650	0.560	0.650	260,000	0.6435	18.18%
2020-12-02	0.550	0.480	0.560	-	-	0	0	-	0.550	0.480	0.560	-	-	0	-	0.00%
2020-12-01	0.550	0.480	0.560	-	-	0	0	-	0.550	0.480	0.560	-	-	0	-	0.00%
2020-11-30	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-27	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-26	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-25	0.550	0.490	0.560	-	-	0	0	-	0.550	0.490	0.560	-	-	0	-	0.00%
2020-11-24	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-23	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-20	0.550	0.480	0.560	-	-	0	0	-	0.550	0.480	0.560	-	-	0	-	0.00%
2020-11-19	0.550	0.480	0.560	-	-	0	0	-	0.550	0.480	0.560	-	-	0	-	0.00%
2020-11-18	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-17	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	0.00%
2020-11-16	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-13	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2020-11-12	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2020-11-11	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2020-11-10	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2020-11-09	0.550	0.480	0.560	-	-	0	0	-	0.550	0.480	0.560	-	-	0	-	0.00%
2020-11-06	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2020-11-05	0.550	0.490	0.560	0.485	0.550	15,000	7,875	0.5250	0.550	0.490	0.560	0.485	0.550	15,000	0.5250	-1.79%
2020-11-04	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2020-11-03	0.560	0.500	0.560	0.480	0.560	65,000	32,525	0.5004	0.560	0.500	0.560	0.480	0.560	65,000	0.5004	15.46%
2020-11-02	0.485	0.430	0.485	-	-	0	0	-	0.485	0.430	0.485	-	-	0	-	-2.02%
2020-10-30	0.495	0.435	0.500	-	-	0	0	-	0.495	0.435	0.500	-	-	0	-	0.00%
2020-10-29	0.495	0.435	0.500	-	-	0	0	-	0.495	0.435	0.500	-	-	0	-	-1.00%
2020-10-28	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-3.85%
2020-10-27	0.520	0.480	0.530	0.470	0.520	10,000	4,950	0.4950	0.520	0.480	0.530	0.470	0.520	10,000	0.4950	-3.70%
2020-10-23	0.540	0.470	0.550	-	-	0	0	-	0.540	0.470	0.550	-	-	0	-	0.00%
2020-10-22	0.540	0.480	0.560	-	-	0	0	-	0.540	0.480	0.560	-	-	0	-	0.00%
2020-10-21	0.540	0.500	0.540	0.560	0.560	20,000	11,200	0.5600	0.540	0.500	0.540	0.560	0.560	20,000	0.5600	-6.90%
2020-10-20	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-3.33%
2020-10-19	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-10-16	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	-1.64%
2020-10-15	0.610	0.550	0.630	0.540	0.610	60,000	33,900	0.5650	0.610	0.550	0.630	0.540	0.610	60,000	0.5650	5.17%
2020-10-14	0.580	0.470	0.570	0.580	0.580	55,000	31,900	0.5800	0.580	0.470	0.570	0.580	0.580	55,000	0.5800	-1.69%
2020-10-12	0.590	0.540	0.590	0.560	0.630	195,000	113,950	0.5844	0.590	0.540	0.590	0.560	0.630	195,000	0.5844	-16.90%
2020-10-09	0.710	0.610	0.760	-	-	0	0	-	0.710	0.610	0.760	-	-	0	-	0.00%
2020-10-08	0.710	0.610	0.760	-	-	0	0	-	0.710	0.610	0.760	-	-	0	-	0.00%
2020-10-07	0.710	0.610	0.780	-	-	0	0	-	0.710	0.610	0.780	-	-	0	-	0.00%
2020-10-06	0.710	0.610	0.780	-	-	0	0	-	0.710	0.610	0.780	-	-	0	-	0.00%
2020-10-05	0.710	0.560	0.780	-	-	0	0	-	0.710	0.560	0.780	-	-	0	-	0.00%
2020-09-30	0.710	0.600	0.780	-	-	0	0	-	0.710	0.600	0.780	-	-	0	-	0.00%
2020-09-29	0.710	0.600	0.780	-	-	0	0	-	0.710	0.600	0.780	-	-	0	-	0.00%
2020-09-28	0.710	0.570	0.780	-	-	0	0	-	0.710	0.570	0.780	-	-	0	-	0.00%
2020-09-25	0.710	0.600	0.800	-	-	0	0	-	0.710	0.600	0.800	-	-	0	-	0.00%
2020-09-24	0.710	0.610	0.800	-	-	0	0	-	0.710	0.610	0.800	-	-	0	-	0.00%
2020-09-23	0.710	0.610	0.800	-	-	0	0	-	0.710	0.610	0.800	-	-	0	-	0.00%
2020-09-22	0.710	0.610	0.800	-	-	0	0	-	0.710	0.610	0.800	-	-	0	-	0.00%
2020-09-21	0.710	0.620	0.800	-	-	0	0	-	0.710	0.620	0.800	-	-	0	-	0.00%
2020-09-18	0.710	0.620	0.800	-	-	0	0	-	0.710	0.620	0.800	-	-	0	-	0.00%
2020-09-17	0.710	0.620	0.770	-	-	0	0	-	0.710	0.620	0.770	-	-	0	-	0.00%
2020-09-16	0.710	0.620	0.770	-	-	0	0	-	0.710	0.620	0.770	-	-	0	-	0.00%
2020-09-15	0.710	0.620	0.770	-	-	0	0	-	0.710	0.620	0.770	-	-	0	-	0.00%
2020-09-14	0.710	0.620	0.770	-	-	0	0	-	0.710	0.620	0.770	-	-	0	-	0.00%
2020-09-11	0.710	0.620	0.770	-	-	0	0	-	0.710	0.620	0.770	-	-	0	-	0.00%
2020-09-10	0.710	0.680	0.770	-	-	0	0	-	0.710	0.680	0.770	-	-	0	-	0.00%
2020-09-09	0.710	0.670	0.770	-	-	0	0	-	0.710	0.670	0.770	-	-	0	-	0.00%
2020-09-08	0.710	0.680	0.770	-	-	0	0	-	0.710	0.680	0.770	-	-	0	-	0.00%
2020-09-07	0.710	0.680	0.770	-	-	0	0	-	0.710	0.680	0.770	-	-	0	-	0.00%
2020-09-04	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2020-09-03	0.710	0.680	0.770	-	-	0	0	-	0.710	0.680	0.770	-	-	0	-	0.00%
2020-09-02	0.710	0.680	0.770	-	-	0	0	-	0.710	0.680	0.770	-	-	0	-	0.00%
2020-09-01	0.710	0.710	0.770	-	-	0	0	-	0.710	0.710	0.770	-	-	0	-	0.00%
2020-08-31	0.710	0.680	0.770	0.710	0.710	40,000	28,400	0.7100	0.710	0.680	0.770	0.710	0.710	40,000	0.7100	0.00%
2020-08-28	0.710	0.710	0.770	-	-	0	0	-	0.710	0.710	0.770	-	-	0	-	0.00%
2020-08-27	0.710	0.710	0.770	0.710	0.710	10,000	7,100	0.7100	0.710	0.710	0.770	0.710	0.710	10,000	0.7100	-4.05%
2020-08-26	0.740	0.710	0.770	-	-	0	0	-	0.740	0.710	0.770	-	-	0	-	0.00%
2020-08-25	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2020-08-24	0.740	0.730	0.780	-	-	0	0	-	0.740	0.730	0.780	-	-	0	-	0.00%
2020-08-21	0.740	0.730	0.800	0.740	0.740	5,000	3,700	0.7400	0.740	0.730	0.800	0.740	0.740	5,000	0.7400	-5.13%
2020-08-20	0.780	0.740	1.240	-	-	0	0	-	0.780	0.740	1.240	-	-	0	-	0.00%
2020-08-19	0.780	0.740	1.100	-	-	0	0	-	0.780	0.740	1.100	-	-	0	-	0.00%
2020-08-18	0.780	0.740	1.240	-	-	0	0	-	0.780	0.740	1.240	-	-	0	-	0.00%
2020-08-17	0.780	0.740	1.210	-	-	0	0	-	0.780	0.740	1.210	-	-	0	-	0.00%
2020-08-14	0.780	0.740	0.820	-	-	0	0	-	0.780	0.740	0.820	-	-	0	-	0.00%
2020-08-13	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2020-08-12	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2020-08-11	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2020-08-10	0.780	0.750	0.820	0.730	0.780	10,000	7,550	0.7550	0.780	0.750	0.820	0.730	0.780	10,000	0.7550	-4.88%
2020-08-07	0.820	0.750	1.050	-	-	0	0	-	0.820	0.750	1.050	-	-	0	-	0.00%
2020-08-06	0.820	0.750	0.900	-	-	0	0	-	0.820	0.750	0.900	-	-	0	-	0.00%
2020-08-05	0.820	0.750	0.900	-	-	0	0	-	0.820	0.750	0.900	-	-	0	-	0.00%
2020-08-04	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2020-08-03	0.820	0.750	0.900	-	-	0	0	-	0.820	0.750	0.900	-	-	0	-	0.00%
2020-07-31	0.820	0.750	0.900	-	-	0	0	-	0.820	0.750	0.900	-	-	0	-	0.00%
2020-07-30	0.820	0.750	1.230	-	-	0	0	-	0.820	0.750	1.230	-	-	0	-	0.00%
2020-07-29	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2020-07-28	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2020-07-27	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2020-07-24	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2020-07-23	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2020-07-22	0.820	0.750	1.090	-	-	0	0	-	0.820	0.750	1.090	-	-	0	-	0.00%
2020-07-21	0.820	0.820	1.100	0.820	0.820	5,000	4,100	0.8200	0.820	0.820	1.100	0.820	0.820	5,000	0.8200	7.89%
2020-07-20	0.760	0.730	0.820	-	-	0	0	-	0.760	0.730	0.820	-	-	0	-	0.00%
2020-07-17	0.760	0.740	0.820	-	-	0	0	-	0.760	0.740	0.820	-	-	0	-	0.00%
2020-07-16	0.760	0.740	0.820	-	-	0	0	-	0.760	0.740	0.820	-	-	0	-	0.00%
2020-07-15	0.760	0.740	0.810	0.750	0.760	25,000	18,850	0.7540	0.760	0.740	0.810	0.750	0.760	25,000	0.7540	-11.63%
2020-07-14	0.860	0.750	0.860	-	-	0	0	-	0.860	0.750	0.860	-	-	0	-	0.00%
2020-07-13	0.860	0.750	0.960	-	-	0	0	-	0.860	0.750	0.960	-	-	0	-	0.00%
2020-07-10	0.860	0.750	0.860	-	-	0	0	-	0.860	0.750	0.860	-	-	0	-	0.00%
2020-07-09	0.860	0.740	0.860	-	-	0	0	-	0.860	0.740	0.860	-	-	0	-	0.00%
2020-07-08	0.860	0.730	0.860	0.860	0.860	100,000	86,000	0.8600	0.860	0.730	0.860	0.860	0.860	100,000	0.8600	10.26%
2020-07-07	0.780	0.730	0.860	0.770	0.780	20,000	15,450	0.7725	0.780	0.730	0.860	0.770	0.780	20,000	0.7725	1.30%
2020-07-06	0.770	0.730	0.800	0.720	0.770	60,000	43,700	0.7283	0.770	0.730	0.800	0.720	0.770	60,000	0.7283	-3.75%
2020-07-03	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	-3.61%
2020-07-02	0.830	0.720	0.830	-	-	0	0	-	0.830	0.720	0.830	-	-	0	-	0.00%
2020-06-30	0.830	0.720	0.830	-	-	0	0	-	0.830	0.720	0.830	-	-	0	-	0.00%
2020-06-29	0.830	0.720	0.860	-	-	0	0	-	0.830	0.720	0.860	-	-	0	-	0.00%
2020-06-26	0.830	0.720	0.860	-	-	0	0	-	0.830	0.720	0.860	-	-	0	-	0.00%
2020-06-24	0.830	0.720	0.860	-	-	0	0	-	0.830	0.720	0.860	-	-	0	-	0.00%
2020-06-23	0.830	0.720	0.860	-	-	0	0	-	0.830	0.720	0.860	-	-	0	-	0.00%
2020-06-22	0.830	0.720	0.860	-	-	0	0	-	0.830	0.720	0.860	-	-	0	-	0.00%
2020-06-19	0.830	0.720	0.860	-	-	0	0	-	0.830	0.720	0.860	-	-	0	-	0.00%
2020-06-18	0.830	0.760	0.860	-	-	0	0	-	0.830	0.760	0.860	-	-	0	-	0.00%
2020-06-17	0.830	0.800	0.830	0.830	0.830	85,000	70,550	0.8300	0.830	0.800	0.830	0.830	0.830	85,000	0.8300	3.75%
2020-06-16	0.800	0.780	0.800	0.690	0.800	1,090,000	813,500	0.7463	0.800	0.780	0.800	0.690	0.800	1,090,000	0.7463	-10.11%
2020-06-15	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	-1.11%
2020-06-12	0.900	0.760	0.900	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2020-06-11	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2020-06-10	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2020-06-09	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2020-06-08	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2020-06-05	0.900	0.790	0.900	0.900	0.900	1,005,000	904,500	0.9000	0.900	0.790	0.900	0.900	0.900	1,005,000	0.9000	0.00%
2020-06-04	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	-1.10%
2020-06-03	0.910	0.900	0.910	0.900	0.910	1,025,000	922,750	0.9002	0.910	0.900	0.910	0.900	0.910	1,025,000	0.9002	1.11%
2020-06-02	0.900	0.900	0.910	0.900	0.900	1,530,000	1,377,000	0.9000	0.900	0.900	0.910	0.900	0.900	1,530,000	0.9000	0.00%
2020-06-01	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2020-05-29	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2020-05-28	0.900	0.810	1.240	-	-	0	0	-	0.900	0.810	1.240	-	-	0	-	0.00%
2020-05-27	0.900	0.810	1.000	-	-	0	0	-	0.900	0.810	1.000	-	-	0	-	0.00%
2020-05-26	0.900	0.770	1.000	-	-	0	0	-	0.900	0.770	1.000	-	-	0	-	0.00%
2020-05-25	0.900	0.900	1.000	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	0.00%
2020-05-22	0.900	0.900	1.000	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	0.00%
2020-05-21	0.900	0.790	1.000	-	-	0	0	-	0.900	0.790	1.000	-	-	0	-	0.00%
2020-05-20	0.900	0.830	1.230	-	-	0	0	-	0.900	0.830	1.230	-	-	0	-	0.00%
2020-05-19	0.900	0.830	1.200	-	-	0	0	-	0.900	0.830	1.200	-	-	0	-	0.00%
2020-05-18	0.900	0.830	1.220	-	-	0	0	-	0.900	0.830	1.220	-	-	0	-	0.00%
2020-05-15	0.900	0.900	1.230	-	-	0	0	-	0.900	0.900	1.230	-	-	0	-	0.00%
2020-05-14	0.900	0.830	1.230	-	-	0	0	-	0.900	0.830	1.230	-	-	0	-	0.00%
2020-05-13	0.900	0.830	1.230	-	-	0	0	-	0.900	0.830	1.230	-	-	0	-	0.00%
2020-05-12	0.900	0.830	1.210	-	-	0	0	-	0.900	0.830	1.210	-	-	0	-	0.00%
2020-05-11	0.900	0.900	1.160	-	-	0	0	-	0.900	0.900	1.160	-	-	0	-	0.00%
2020-05-08	0.900	0.900	1.200	-	-	0	0	-	0.900	0.900	1.200	-	-	0	-	0.00%
2020-05-07	0.900	0.820	1.230	-	-	0	0	-	0.900	0.820	1.230	-	-	0	-	0.00%
2020-05-06	0.900	0.810	0.930	-	-	0	0	-	0.900	0.810	0.930	-	-	0	-	0.00%
2020-05-05	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2020-05-04	0.900	0.850	1.230	0.900	0.900	30,000	27,000	0.9000	0.900	0.850	1.230	0.900	0.900	30,000	0.9000	0.00%
2020-04-29	0.900	0.900	0.950	0.900	0.900	25,000	22,500	0.9000	0.900	0.900	0.950	0.900	0.900	25,000	0.9000	0.00%
2020-04-28	0.900	0.850	0.900	0.900	0.900	25,000	22,500	0.9000	0.900	0.850	0.900	0.900	0.900	25,000	0.9000	5.88%
2020-04-27	0.850	0.850	0.950	-	-	0	0	-	0.850	0.850	0.950	-	-	0	-	0.00%
2020-04-24	0.850	0.850	0.950	0.850	0.850	30,000	25,500	0.8500	0.850	0.850	0.950	0.850	0.850	30,000	0.8500	0.00%
2020-04-23	0.850	0.830	0.950	0.850	0.850	250,000	212,500	0.8500	0.850	0.830	0.950	0.850	0.850	250,000	0.8500	-2.30%
2020-04-22	0.870	0.870	1.240	0.820	0.870	25,000	21,500	0.8600	0.870	0.870	1.240	0.820	0.870	25,000	0.8600	-4.40%
2020-04-21	0.910	0.910	1.240	0.910	0.910	95,000	86,450	0.9100	0.910	0.910	1.240	0.910	0.910	95,000	0.9100	0.00%
2020-04-20	0.910	0.910	0.930	0.910	0.930	40,000	36,650	0.9163	0.910	0.910	0.930	0.910	0.930	40,000	0.9163	0.00%
2020-04-17	0.910	0.880	0.910	0.910	0.910	60,000	54,600	0.9100	0.910	0.880	0.910	0.910	0.910	60,000	0.9100	4.60%
2020-04-16	0.870	0.780	0.910	-	-	0	0	-	0.870	0.780	0.910	-	-	0	-	0.00%
2020-04-15	0.870	0.870	1.100	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	1.100	0.870	0.870	10,000	0.8700	1.16%
2020-04-14	0.860	0.860	0.880	0.760	0.860	40,000	33,850	0.8463	0.860	0.860	0.880	0.760	0.860	40,000	0.8463	0.00%
2020-04-09	0.860	0.790	0.860	0.870	0.870	10,000	8,700	0.8700	0.860	0.790	0.860	0.870	0.870	10,000	0.8700	-1.15%
2020-04-08	0.870	0.790	0.870	0.870	0.870	5,000	4,350	0.8700	0.870	0.790	0.870	0.870	0.870	5,000	0.8700	0.00%
2020-04-07	0.870	0.770	0.880	0.870	0.890	15,000	13,200	0.8800	0.870	0.770	0.880	0.870	0.890	15,000	0.8800	12.99%
2020-04-06	0.770	0.760	0.800	0.770	0.850	25,000	20,200	0.8080	0.770	0.760	0.800	0.770	0.850	25,000	0.8080	-12.50%
2020-04-03	0.880	0.780	0.880	0.790	0.890	10,000	8,400	0.8400	0.880	0.780	0.880	0.790	0.890	10,000	0.8400	0.00%
2020-04-02	0.880	0.780	0.880	0.880	0.880	5,000	4,400	0.8800	0.880	0.780	0.880	0.880	0.880	5,000	0.8800	-1.12%
2020-04-01	0.890	0.890	0.960	0.890	0.890	5,000	4,450	0.8900	0.890	0.890	0.960	0.890	0.890	5,000	0.8900	0.00%
2020-03-31	0.890	0.890	0.900	0.740	0.890	45,000	36,300	0.8067	0.890	0.890	0.900	0.740	0.890	45,000	0.8067	-1.11%
2020-03-30	0.900	0.890	1.040	-	-	0	0	-	0.900	0.890	1.040	-	-	0	-	0.00%
2020-03-27	0.900	0.760	1.080	-	-	0	0	-	0.900	0.760	1.080	-	-	0	-	0.00%
2020-03-26	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2020-03-25	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	0.00%
2020-03-24	0.900	0.720	0.900	0.910	0.910	5,000	4,550	0.9100	0.900	0.720	0.900	0.910	0.910	5,000	0.9100	-1.10%
2020-03-23	0.910	0.910	1.000	-	-	0	0	-	0.910	0.910	1.000	-	-	0	-	0.00%
2020-03-20	0.910	0.900	0.910	0.950	0.950	5,000	4,750	0.9500	0.910	0.900	0.910	0.950	0.950	5,000	0.9500	10.98%
2020-03-19	0.820	0.820	1.230	-	-	5,000	4,100	0.8200	0.820	0.820	1.230	-	-	5,000	0.8200	0.00%
2020-03-18	0.820	0.660	0.920	0.820	0.820	5,000	4,100	0.8200	0.820	0.660	0.920	0.820	0.820	5,000	0.8200	0.00%
2020-03-17	0.820	0.700	0.820	0.820	0.820	5,000	4,100	0.8200	0.820	0.700	0.820	0.820	0.820	5,000	0.8200	9.33%
2020-03-16	0.750	0.620	0.850	0.700	0.800	20,000	14,750	0.7375	0.750	0.620	0.850	0.700	0.800	20,000	0.7375	-11.76%
2020-03-13	0.850	0.670	0.870	-	-	0	0	-	0.850	0.670	0.870	-	-	0	-	0.00%
2020-03-12	0.850	0.680	0.850	0.850	0.850	25,000	21,250	0.8500	0.850	0.680	0.850	0.850	0.850	25,000	0.8500	2.41%
2020-03-11	0.830	0.660	0.880	-	-	0	0	-	0.830	0.660	0.880	-	-	0	-	0.00%
2020-03-10	0.830	0.400	0.870	-	-	0	0	-	0.830	0.400	0.870	-	-	0	-	0.00%
2020-03-09	0.830	0.330	0.890	-	-	0	0	-	0.830	0.330	0.890	-	-	0	-	0.00%
2020-03-06	0.830	0.650	0.910	-	-	0	0	-	0.830	0.650	0.910	-	-	0	-	0.00%
2020-03-05	0.830	0.770	0.890	0.830	0.830	5,000	4,150	0.8300	0.830	0.770	0.890	0.830	0.830	5,000	0.8300	-12.63%
2020-03-04	0.950	0.810	0.950	-	-	0	0	-	0.950	0.810	0.950	-	-	0	-	0.00%
2020-03-03	0.950	0.800	0.980	-	-	0	0	-	0.950	0.800	0.980	-	-	0	-	0.00%
2020-03-02	0.950	0.850	0.950	0.710	0.980	140,000	115,350	0.8239	0.950	0.850	0.950	0.710	0.980	140,000	0.8239	11.76%
2020-02-28	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2020-02-27	0.850	0.740	0.850	0.720	0.850	15,000	11,950	0.7967	0.850	0.740	0.850	0.720	0.850	15,000	0.7967	1.19%
2020-02-26	0.840	0.680	0.840	0.800	0.860	15,000	12,500	0.8333	0.840	0.680	0.840	0.800	0.860	15,000	0.8333	16.67%
2020-02-25	0.720	0.630	0.800	-	-	20,000	14,400	0.7200	0.720	0.630	0.800	-	-	20,000	0.7200	0.00%
2020-02-24	0.720	0.730	0.820	0.700	0.730	15,000	10,800	0.7200	0.720	0.730	0.820	0.700	0.730	15,000	0.7200	-19.10%
2020-02-21	0.890	0.700	0.930	-	-	0	0	-	0.890	0.700	0.930	-	-	0	-	0.00%
2020-02-20	0.890	0.650	0.930	-	-	0	0	-	0.890	0.650	0.930	-	-	0	-	0.00%
2020-02-19	0.890	0.700	0.930	-	-	0	0	-	0.890	0.700	0.930	-	-	0	-	0.00%
2020-02-18	0.890	0.700	0.930	-	-	0	0	-	0.890	0.700	0.930	-	-	0	-	0.00%
2020-02-17	0.890	0.700	0.930	-	-	0	0	-	0.890	0.700	0.930	-	-	0	-	0.00%
2020-02-14	0.890	0.720	0.950	-	-	0	0	-	0.890	0.720	0.950	-	-	0	-	0.00%
2020-02-13	0.890	0.750	0.960	-	-	0	0	-	0.890	0.750	0.960	-	-	0	-	0.00%
2020-02-12	0.890	0.760	0.950	-	-	0	0	-	0.890	0.760	0.950	-	-	0	-	0.00%
2020-02-11	0.890	0.710	0.950	-	-	0	0	-	0.890	0.710	0.950	-	-	0	-	0.00%
2020-02-10	0.890	0.810	0.960	-	-	0	0	-	0.890	0.810	0.960	-	-	0	-	0.00%
2020-02-07	0.890	0.870	0.970	-	-	0	0	-	0.890	0.870	0.970	-	-	0	-	0.00%
2020-02-06	0.890	0.810	0.890	0.890	0.900	75,000	66,800	0.8907	0.890	0.810	0.890	0.890	0.900	75,000	0.8907	-7.29%
2020-02-05	0.960	0.890	1.150	-	-	0	0	-	0.960	0.890	1.150	-	-	0	-	0.00%
2020-02-04	0.960	0.880	1.150	-	-	0	0	-	0.960	0.880	1.150	-	-	0	-	0.00%
2020-02-03	0.960	0.860	1.100	-	-	0	0	-	0.960	0.860	1.100	-	-	0	-	0.00%
2020-01-31	0.960	0.960	0.980	0.960	0.980	40,000	38,800	0.9700	0.960	0.960	0.980	0.960	0.980	40,000	0.9700	-2.04%
2020-01-30	0.980	0.980	1.070	0.920	1.080	365,000	349,800	0.9584	0.980	0.980	1.070	0.920	1.080	365,000	0.9584	-10.91%
2020-01-29	1.100	1.080	1.100	0.900	1.100	160,000	160,000	1.0000	1.100	1.080	1.100	0.900	1.100	160,000	1.0000	20.88%
2020-01-24	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
2020-01-23	0.910	0.900	0.980	0.890	0.910	110,000	99,600	0.9055	0.910	0.900	0.980	0.890	0.910	110,000	0.9055	0.00%
2020-01-22	0.910	0.840	0.910	-	-	0	0	-	0.910	0.840	0.910	-	-	0	-	0.00%
2020-01-21	0.910	0.850	0.910	0.910	0.910	15,000	13,650	0.9100	0.910	0.850	0.910	0.910	0.910	15,000	0.9100	0.00%
2020-01-20	0.910	0.860	0.910	0.870	0.950	55,000	49,850	0.9064	0.910	0.860	0.910	0.870	0.950	55,000	0.9064	-4.21%
2020-01-17	0.950	0.880	0.950	0.830	0.950	55,000	46,350	0.8427	0.950	0.880	0.950	0.830	0.950	55,000	0.8427	-3.06%
2020-01-16	0.980	0.840	1.030	-	-	0	0	-	0.980	0.840	1.030	-	-	0	-	0.00%
2020-01-15	0.980	0.840	1.010	-	-	0	0	-	0.980	0.840	1.010	-	-	0	-	0.00%
2020-01-14	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2020-01-13	0.980	0.840	1.020	0.980	0.980	5,000	4,900	0.9800	0.980	0.840	1.020	0.980	0.980	5,000	0.9800	0.00%
2020-01-10	0.980	0.840	0.980	-	-	0	0	-	0.980	0.840	0.980	-	-	0	-	0.00%
2020-01-09	0.980	0.840	1.020	-	-	0	0	-	0.980	0.840	1.020	-	-	0	-	0.00%
2020-01-08	0.980	0.870	1.010	-	-	0	0	-	0.980	0.870	1.010	-	-	0	-	0.00%
2020-01-07	0.980	0.860	1.020	0.980	0.980	10,000	9,800	0.9800	0.980	0.860	1.020	0.980	0.980	10,000	0.9800	-2.00%
2020-01-06	1.000	0.860	1.040	-	-	0	0	-	1.000	0.860	1.040	-	-	0	-	0.00%
2020-01-03	1.000	0.870	1.010	-	-	0	0	-	1.000	0.870	1.010	-	-	0	-	0.00%
2020-01-02	1.000	0.940	1.000	0.750	1.000	10,000	8,750	0.8750	1.000	0.940	1.000	0.750	1.000	10,000	0.8750	1.01%
2019-12-31	0.990	0.990	1.050	0.990	0.990	5,000	4,950	0.9900	0.990	0.990	1.050	0.990	0.990	5,000	0.9900	-5.71%
2019-12-30	1.050	1.000	1.180	-	-	0	0	-	1.050	1.000	1.180	-	-	0	-	0.00%
2019-12-27	1.050	1.000	1.200	-	-	0	0	-	1.050	1.000	1.200	-	-	0	-	0.00%
2019-12-24	1.050	1.000	1.160	-	-	0	0	-	1.050	1.000	1.160	-	-	0	-	0.00%
2019-12-23	1.050	1.000	1.150	-	-	0	0	-	1.050	1.000	1.150	-	-	0	-	0.00%
2019-12-20	1.050	1.000	1.060	-	-	0	0	-	1.050	1.000	1.060	-	-	0	-	0.00%
2019-12-19	1.050	0.980	1.060	-	-	0	0	-	1.050	0.980	1.060	-	-	0	-	0.00%
2019-12-18	1.050	0.990	1.070	1.040	1.050	10,000	10,450	1.0450	1.050	0.990	1.070	1.040	1.050	10,000	1.0450	5.00%
2019-12-17	1.000	0.210	1.050	1.000	1.010	45,000	45,050	1.0011	1.000	0.210	1.050	1.000	1.010	45,000	1.0011	-7.41%
2019-12-16	1.080	1.010	1.170	-	-	0	0	-	1.080	1.010	1.170	-	-	0	-	0.00%
2019-12-13	1.080	1.000	1.150	-	-	0	0	-	1.080	1.000	1.150	-	-	0	-	0.00%
2019-12-12	1.080	1.010	1.100	1.000	1.080	40,000	40,800	1.0200	1.080	1.010	1.100	1.000	1.080	40,000	1.0200	-1.82%
2019-12-11	1.100	1.000	1.220	-	-	0	0	-	1.100	1.000	1.220	-	-	0	-	0.00%
2019-12-10	1.100	0.990	1.230	-	-	0	0	-	1.100	0.990	1.230	-	-	0	-	0.00%
2019-12-09	1.100	0.990	1.230	-	-	0	0	-	1.100	0.990	1.230	-	-	0	-	0.00%
2019-12-06	1.100	0.990	1.230	-	-	5,000	5,000	1.0000	1.100	0.990	1.230	-	-	5,000	1.0000	0.00%
2019-12-05	1.100	0.990	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	0.990	1.100	1.100	1.100	10,000	1.1000	0.00%
2019-12-04	1.100	1.000	1.180	-	-	0	0	-	1.100	1.000	1.180	-	-	0	-	0.00%
2019-12-03	1.100	1.000	1.230	-	-	0	0	-	1.100	1.000	1.230	-	-	0	-	0.00%
2019-12-02	1.100	1.010	1.230	-	-	0	0	-	1.100	1.010	1.230	-	-	0	-	0.00%
2019-11-29	1.100	1.050	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	1.050	1.100	1.100	1.100	10,000	1.1000	-5.17%
2019-11-28	1.160	1.040	1.160	-	-	0	0	-	1.160	1.040	1.160	-	-	0	-	0.00%
2019-11-27	1.160	1.040	1.180	-	-	0	0	-	1.160	1.040	1.180	-	-	0	-	0.00%
2019-11-26	1.160	1.050	1.210	-	-	0	0	-	1.160	1.050	1.210	-	-	0	-	0.00%
2019-11-25	1.160	1.040	1.200	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2019-11-22	1.160	1.040	1.230	-	-	0	0	-	1.160	1.040	1.230	-	-	0	-	0.00%
2019-11-21	1.160	1.030	1.230	-	-	0	0	-	1.160	1.030	1.230	-	-	0	-	0.00%
2019-11-20	1.160	1.040	1.180	-	-	0	0	-	1.160	1.040	1.180	-	-	0	-	0.00%
2019-11-19	1.160	1.050	1.200	-	-	0	0	-	1.160	1.050	1.200	-	-	0	-	0.00%
2019-11-18	1.160	1.040	1.200	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2019-11-15	1.160	1.040	1.160	-	-	0	0	-	1.160	1.040	1.160	-	-	0	-	0.00%
2019-11-14	1.160	1.050	1.160	-	-	0	0	-	1.160	1.050	1.160	-	-	0	-	0.00%
2019-11-13	1.160	1.040	1.200	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2019-11-12	1.160	1.060	1.240	-	-	0	0	-	1.160	1.060	1.240	-	-	0	-	0.00%
2019-11-11	1.160	1.060	1.240	-	-	0	0	-	1.160	1.060	1.240	-	-	0	-	0.00%
2019-11-08	1.160	1.060	1.240	-	-	0	0	-	1.160	1.060	1.240	-	-	0	-	0.00%
2019-11-07	1.160	1.060	1.160	-	-	0	0	-	1.160	1.060	1.160	-	-	0	-	0.00%
2019-11-06	1.160	1.070	1.160	-	-	0	0	-	1.160	1.070	1.160	-	-	0	-	0.00%
2019-11-05	1.160	1.070	1.160	-	-	0	0	-	1.160	1.070	1.160	-	-	0	-	0.00%
2019-11-04	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2019-11-01	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	-2.52%
2019-10-31	1.190	1.080	1.230	-	-	0	0	-	1.190	1.080	1.230	-	-	0	-	0.00%
2019-10-30	1.190	1.080	1.190	-	-	0	0	-	1.190	1.080	1.190	-	-	0	-	0.00%
2019-10-29	1.190	1.090	1.200	-	-	0	0	-	1.190	1.090	1.200	-	-	0	-	0.00%
2019-10-28	1.190	1.070	1.190	-	-	0	0	-	1.190	1.070	1.190	-	-	0	-	0.00%
2019-10-25	1.190	1.070	1.200	-	-	0	0	-	1.190	1.070	1.200	-	-	0	-	0.00%
2019-10-24	1.190	1.090	1.190	-	-	0	0	-	1.190	1.090	1.190	-	-	0	-	0.00%
2019-10-23	1.190	1.030	1.200	1.190	1.200	1,860,000	2,231,900	1.1999	1.190	1.030	1.200	1.190	1.200	1,860,000	1.1999	12.26%
2019-10-22	1.060	1.060	1.240	1.060	1.070	55,000	58,750	1.0682	1.060	1.060	1.240	1.060	1.070	55,000	1.0682	-6.19%
2019-10-21	1.130	1.090	1.240	-	-	0	0	-	1.130	1.090	1.240	-	-	0	-	0.00%
2019-10-18	1.130	1.110	1.150	-	-	0	0	-	1.130	1.110	1.150	-	-	0	-	0.00%
2019-10-17	1.130	1.100	1.150	-	-	0	0	-	1.130	1.100	1.150	-	-	0	-	0.00%
2019-10-16	1.130	1.090	1.130	-	-	0	0	-	1.130	1.090	1.130	-	-	0	-	-0.88%
2019-10-15	1.140	1.110	1.150	-	-	0	0	-	1.140	1.110	1.150	-	-	0	-	0.00%
2019-10-14	1.140	1.140	1.150	1.130	1.150	1,060,000	1,202,600	1.1345	1.140	1.140	1.150	1.130	1.150	1,060,000	1.1345	0.00%
2019-10-11	1.140	1.130	1.140	1.130	1.140	1,005,000	1,135,700	1.1300	1.140	1.130	1.140	1.130	1.140	1,005,000	1.1300	0.00%
2019-10-10	1.140	1.040	1.140	1.140	1.140	310,000	353,400	1.1400	1.140	1.040	1.140	1.140	1.140	310,000	1.1400	0.00%
2019-10-09	1.140	1.060	1.140	-	-	0	0	-	1.140	1.060	1.140	-	-	0	-	-0.87%
2019-10-08	1.150	1.040	1.150	1.150	1.150	320,000	368,000	1.1500	1.150	1.040	1.150	1.150	1.150	320,000	1.1500	0.00%
2019-10-04	1.150	1.030	1.190	1.150	1.200	1,285,000	1,528,650	1.1896	1.150	1.030	1.190	1.150	1.200	1,285,000	1.1896	0.88%
2019-10-03	1.140	1.070	1.200	-	-	0	0	-	1.140	1.070	1.200	-	-	0	-	0.00%
2019-10-02	1.140	1.030	1.190	-	-	0	0	-	1.140	1.030	1.190	-	-	0	-	0.00%
2019-09-30	1.140	1.100	1.140	-	-	0	0	-	1.140	1.100	1.140	-	-	0	-	-5.00%
2019-09-27	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	-1.64%
2019-09-26	1.220	1.100	1.220	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	0.00%
2019-09-25	1.220	1.080	1.230	1.220	1.230	140,000	172,100	1.2293	1.220	1.080	1.230	1.220	1.230	140,000	1.2293	0.00%
2019-09-24	1.220	1.100	1.220	1.220	1.230	765,000	939,850	1.2286	1.220	1.100	1.220	1.220	1.230	765,000	1.2286	-0.81%
2019-09-23	1.230	1.100	1.230	1.210	1.230	820,000	1,004,400	1.2249	1.230	1.100	1.230	1.210	1.230	820,000	1.2249	1.65%
2019-09-20	1.210	1.120	1.210	1.180	1.210	750,000	903,000	1.2040	1.210	1.120	1.210	1.180	1.210	750,000	1.2040	2.54%
2019-09-19	1.180	1.070	1.180	1.190	1.190	4,200,000	4,998,000	1.1900	1.180	1.070	1.180	1.190	1.190	4,200,000	1.1900	0.85%
2019-09-18	1.170	1.070	1.230	-	-	0	0	-	1.170	1.070	1.230	-	-	0	-	0.00%
2019-09-17	1.170	1.070	1.240	-	-	0	0	-	1.170	1.070	1.240	-	-	0	-	0.00%
2019-09-16	1.170	1.050	1.240	-	-	0	0	-	1.170	1.050	1.240	-	-	0	-	0.00%
2019-09-13	1.170	1.060	1.180	1.170	1.170	600,000	702,000	1.1700	1.170	1.060	1.180	1.170	1.170	600,000	1.1700	0.00%
2019-09-12	1.170	1.060	1.170	1.170	1.170	400,000	468,000	1.1700	1.170	1.060	1.170	1.170	1.170	400,000	1.1700	-0.85%
2019-09-11	1.180	1.060	1.180	-	-	0	0	-	1.180	1.060	1.180	-	-	0	-	0.00%
2019-09-10	1.180	1.050	1.180	-	-	0	0	-	1.180	1.050	1.180	-	-	0	-	0.00%
2019-09-09	1.180	1.060	1.180	1.180	1.180	50,000	59,000	1.1800	1.180	1.060	1.180	1.180	1.180	50,000	1.1800	0.00%
2019-09-06	1.180	1.060	1.180	1.180	1.180	160,000	188,800	1.1800	1.180	1.060	1.180	1.180	1.180	160,000	1.1800	0.00%
2019-09-05	1.180	1.050	1.180	1.180	1.180	100,000	118,000	1.1800	1.180	1.050	1.180	1.180	1.180	100,000	1.1800	0.85%
2019-09-04	1.170	1.050	1.180	-	-	0	0	-	1.170	1.050	1.180	-	-	0	-	0.00%
2019-09-03	1.170	1.030	1.180	-	-	0	0	-	1.170	1.030	1.180	-	-	0	-	0.00%
2019-09-02	1.170	1.060	1.170	1.100	1.180	20,000	22,800	1.1400	1.170	1.060	1.170	1.100	1.180	20,000	1.1400	-0.85%
2019-08-30	1.180	1.060	1.180	-	-	0	0	-	1.180	1.060	1.180	-	-	0	-	-0.84%
2019-08-29	1.190	1.060	1.190	1.180	1.190	2,210,000	2,607,900	1.1800	1.190	1.060	1.190	1.180	1.190	2,210,000	1.1800	0.00%
2019-08-28	1.190	1.100	1.200	1.180	1.260	4,145,000	5,034,950	1.2147	1.190	1.100	1.200	1.180	1.260	4,145,000	1.2147	-0.83%
2019-08-27	1.200	1.050	1.200	1.180	1.230	680,000	832,450	1.2242	1.200	1.050	1.200	1.180	1.230	680,000	1.2242	1.69%
2019-08-26	1.180	1.030	1.240	1.120	1.180	920,000	1,054,900	1.1466	1.180	1.030	1.240	1.120	1.180	920,000	1.1466	2.61%
2019-08-23	1.150	1.080	1.150	1.120	1.160	785,000	892,250	1.1366	1.150	1.080	1.150	1.120	1.160	785,000	1.1366	-0.86%
2019-08-22	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2019-08-21	1.160	-	1.200	-	-	0	0	-	1.160	-	1.200	-	-	0	-	0.00%
2019-08-20	1.160	1.050	1.160	-	-	0	0	-	1.160	1.050	1.160	-	-	0	-	0.00%
2019-08-19	1.160	1.090	1.160	1.180	1.180	5,000	5,900	1.1800	1.160	1.090	1.160	1.180	1.180	5,000	1.1800	6.42%
2019-08-16	1.090	1.090	1.170	1.080	1.180	375,000	429,550	1.1455	1.090	1.090	1.170	1.080	1.180	375,000	1.1455	3.81%
2019-08-15	1.050	0.920	1.120	-	-	0	0	-	1.050	0.920	1.120	-	-	0	-	0.00%
2019-08-14	1.050	0.810	1.210	-	-	0	0	-	1.050	0.810	1.210	-	-	0	-	0.00%
2019-08-13	1.050	0.960	1.210	1.050	1.050	5,000	5,250	1.0500	1.050	0.960	1.210	1.050	1.050	5,000	1.0500	-0.94%
2019-08-12	1.060	1.050	1.210	-	-	0	0	-	1.060	1.050	1.210	-	-	0	-	0.00%
2019-08-09	1.060	1.050	1.080	-	-	0	0	-	1.060	1.050	1.080	-	-	0	-	0.00%
2019-08-08	1.060	1.050	1.080	-	-	0	0	-	1.060	1.050	1.080	-	-	0	-	0.00%
2019-08-07	1.060	0.970	1.080	-	-	0	0	-	1.060	0.970	1.080	-	-	0	-	0.00%
2019-08-06	1.060	0.960	1.070	-	-	0	0	-	1.060	0.960	1.070	-	-	0	-	0.00%
2019-08-05	1.060	1.030	1.140	-	-	5,000	5,500	1.1000	1.060	1.030	1.140	-	-	5,000	1.1000	0.00%
2019-08-02	1.060	1.060	1.150	1.060	1.060	15,000	15,900	1.0600	1.060	1.060	1.150	1.060	1.060	15,000	1.0600	-9.40%
2019-08-01	1.170	1.060	1.210	-	-	0	0	-	1.170	1.060	1.210	-	-	0	-	0.00%
2019-07-31	1.170	1.060	1.210	-	-	0	0	-	1.170	1.060	1.210	-	-	0	-	0.00%
2019-07-30	1.170	1.060	1.210	-	-	0	0	-	1.170	1.060	1.210	-	-	0	-	0.00%
2019-07-29	1.170	1.060	1.170	-	-	0	0	-	1.170	1.060	1.170	-	-	0	-	0.00%
2019-07-26	1.170	1.060	1.210	-	-	0	0	-	1.170	1.060	1.210	-	-	0	-	0.00%
2019-07-25	1.170	1.060	1.210	-	-	0	0	-	1.170	1.060	1.210	-	-	0	-	0.00%
2019-07-24	1.170	1.070	1.210	-	-	0	0	-	1.170	1.070	1.210	-	-	0	-	0.00%
2019-07-23	1.170	1.080	1.210	-	-	0	0	-	1.170	1.080	1.210	-	-	0	-	0.00%
2019-07-22	1.170	1.070	1.210	-	-	0	0	-	1.170	1.070	1.210	-	-	0	-	0.00%
2019-07-19	1.170	1.090	1.230	-	-	0	0	-	1.170	1.090	1.230	-	-	0	-	0.00%
2019-07-18	1.170	1.080	1.230	-	-	0	0	-	1.170	1.080	1.230	-	-	0	-	0.00%
2019-07-17	1.170	1.120	1.230	-	-	0	0	-	1.170	1.120	1.230	-	-	0	-	0.00%
2019-07-16	1.170	1.130	1.170	1.130	1.170	35,000	39,950	1.1414	1.170	1.130	1.170	1.130	1.170	35,000	1.1414	-1.68%
2019-07-15	1.190	1.120	1.190	-	-	0	0	-	1.190	1.120	1.190	-	-	0	-	0.00%
2019-07-12	1.190	1.120	1.190	1.130	1.190	255,000	295,350	1.1582	1.190	1.120	1.190	1.130	1.190	255,000	1.1582	0.00%
2019-07-11	1.190	1.150	1.190	1.140	1.200	4,395,000	5,167,300	1.1757	1.190	1.150	1.190	1.140	1.200	4,395,000	1.1757	6.25%
2019-07-10	1.120	1.090	1.180	1.110	1.180	4,195,000	4,760,000	1.1347	1.120	1.090	1.180	1.110	1.180	4,195,000	1.1347	-5.08%
2019-07-09	1.180	1.150	1.200	1.080	1.180	40,000	45,450	1.1363	1.180	1.150	1.200	1.080	1.180	40,000	1.1363	-3.28%
2019-07-08	1.220	1.080	1.220	-	-	0	0	-	1.220	1.080	1.220	-	-	0	-	0.00%
2019-07-05	1.220	1.080	1.250	-	-	0	0	-	1.220	1.080	1.250	-	-	0	-	0.00%
2019-07-04	1.220	1.080	1.220	-	-	0	0	-	1.220	1.080	1.220	-	-	0	-	0.00%
2019-07-03	1.220	1.080	1.260	-	-	0	0	-	1.220	1.080	1.260	-	-	0	-	0.00%
2019-07-02	1.220	1.080	1.280	-	-	0	0	-	1.220	1.080	1.280	-	-	0	-	0.00%
2019-06-28	1.220	1.080	1.220	-	-	0	0	-	1.220	1.080	1.220	-	-	0	-	0.00%
2019-06-27	1.220	1.080	1.220	-	-	0	0	-	1.220	1.080	1.220	-	-	0	-	0.00%
2019-06-26	1.220	1.080	1.270	-	-	0	0	-	1.220	1.080	1.270	-	-	0	-	0.00%
2019-06-25	1.220	1.080	1.220	-	-	0	0	-	1.220	1.080	1.220	-	-	0	-	-0.81%
2019-06-24	1.230	1.080	1.230	1.230	1.230	15,000	18,450	1.2300	1.230	1.080	1.230	1.230	1.230	15,000	1.2300	0.00%
2019-06-21	1.230	1.070	1.240	1.230	1.230	5,000	6,150	1.2300	1.230	1.070	1.240	1.230	1.230	5,000	1.2300	4.24%
2019-06-20	1.180	1.080	1.250	-	-	0	0	-	1.180	1.080	1.250	-	-	0	-	0.00%
2019-06-19	1.180	1.080	1.250	-	-	0	0	-	1.180	1.080	1.250	-	-	0	-	0.00%
2019-06-18	1.180	1.100	1.250	-	-	0	0	-	1.180	1.100	1.250	-	-	0	-	0.00%
2019-06-17	1.180	1.100	1.260	1.180	1.190	60,000	70,900	1.1817	1.180	1.100	1.260	1.180	1.190	60,000	1.1817	-5.60%
2019-06-14	1.250	1.080	1.250	-	-	0	0	-	1.250	1.080	1.250	-	-	0	-	-0.79%
2019-06-13	1.260	1.060	1.260	1.230	1.260	15,000	18,750	1.2500	1.260	1.060	1.260	1.230	1.260	15,000	1.2500	2.44%
2019-06-12	1.230	1.080	1.230	-	-	0	0	-	1.230	1.080	1.230	-	-	0	-	0.00%
2019-06-11	1.230	1.070	1.230	-	-	0	0	-	1.230	1.070	1.230	-	-	0	-	0.00%
2019-06-10	1.230	1.140	1.230	1.220	1.230	40,000	48,900	1.2225	1.230	1.140	1.230	1.220	1.230	40,000	1.2225	2.50%
2019-06-06	1.200	1.100	1.210	-	-	0	0	-	1.200	1.100	1.210	-	-	0	-	0.00%
2019-06-05	1.200	1.060	1.210	-	-	0	0	-	1.200	1.060	1.210	-	-	0	-	0.00%
2019-06-04	1.200	1.120	1.200	1.200	1.210	1,205,000	1,446,600	1.2005	1.200	1.120	1.200	1.200	1.210	1,205,000	1.2005	-2.44%
2019-06-03	1.230	1.190	1.250	1.170	1.230	540,000	638,950	1.1832	1.230	1.190	1.250	1.170	1.230	540,000	1.1832	5.13%
2019-05-31	1.170	1.170	1.190	1.160	1.190	1,035,000	1,217,150	1.1760	1.170	1.170	1.190	1.160	1.190	1,035,000	1.1760	1.74%
2019-05-30	1.150	1.150	1.160	1.150	1.170	970,000	1,122,900	1.1576	1.150	1.150	1.160	1.150	1.170	970,000	1.1576	0.00%
2019-05-29	1.150	1.150	1.190	1.100	1.150	955,000	1,097,250	1.1490	1.150	1.150	1.190	1.100	1.150	955,000	1.1490	0.00%
2019-05-28	1.150	1.150	1.210	-	-	0	0	-	1.150	1.150	1.210	-	-	0	-	0.00%
2019-05-27	1.150	1.060	1.200	1.150	1.170	1,050,000	1,210,500	1.1529	1.150	1.060	1.200	1.150	1.170	1,050,000	1.1529	-4.17%
2019-05-24	1.200	1.040	1.250	1.150	1.200	125,000	149,500	1.1960	1.200	1.040	1.250	1.150	1.200	125,000	1.1960	4.35%
2019-05-23	1.150	1.150	1.170	1.140	1.180	2,780,000	3,169,700	1.1402	1.150	1.150	1.170	1.140	1.180	2,780,000	1.1402	-0.86%
2019-05-22	1.160	1.080	1.180	1.160	1.160	15,000	17,400	1.1600	1.160	1.080	1.180	1.160	1.160	15,000	1.1600	0.87%
2019-05-21	1.150	1.080	1.150	-	-	0	0	-	1.150	1.080	1.150	-	-	0	-	-2.54%
2019-05-20	1.180	1.080	1.180	-	-	0	0	-	1.180	1.080	1.180	-	-	0	-	-0.84%
2019-05-17	1.190	1.080	1.190	-	-	0	0	-	1.190	1.080	1.190	-	-	0	-	-0.83%
2019-05-16	1.200	1.080	1.200	1.200	1.200	35,000	42,000	1.2000	1.200	1.080	1.200	1.200	1.200	35,000	1.2000	10.09%
2019-05-15	1.090	1.090	1.200	-	-	0	0	-	1.090	1.090	1.200	-	-	0	-	0.93%
2019-05-14	1.080	1.080	1.200	1.080	1.080	5,000	5,400	1.0800	1.080	1.080	1.200	1.080	1.080	5,000	1.0800	-1.82%
2019-05-10	1.100	1.010	1.100	1.070	1.100	255,000	274,850	1.0778	1.100	1.010	1.100	1.070	1.100	255,000	1.0778	10.00%
2019-05-09	1.000	1.000	1.070	0.960	0.960	10,000	9,600	0.9600	1.000	1.000	1.070	0.960	0.960	10,000	0.9600	-7.41%
2019-05-08	1.080	0.980	1.080	-	-	0	0	-	1.080	0.980	1.080	-	-	0	-	0.00%
2019-05-07	1.080	0.960	1.100	-	-	0	0	-	1.080	0.960	1.100	-	-	0	-	0.00%
2019-05-06	1.080	0.910	1.100	-	-	0	0	-	1.080	0.910	1.100	-	-	0	-	0.00%
2019-05-03	1.080	0.980	1.100	-	-	0	0	-	1.080	0.980	1.100	-	-	0	-	0.00%
2019-05-02	1.080	0.990	1.100	-	-	0	0	-	1.080	0.990	1.100	-	-	0	-	0.00%
2019-04-30	1.080	0.980	1.110	-	-	0	0	-	1.080	0.980	1.110	-	-	0	-	0.00%
2019-04-29	1.080	0.810	1.110	-	-	0	0	-	1.080	0.810	1.110	-	-	0	-	0.00%
2019-04-26	1.080	0.990	1.080	-	-	0	0	-	1.080	0.990	1.080	-	-	0	-	0.00%
2019-04-25	1.080	0.980	1.100	-	-	0	0	-	1.080	0.980	1.100	-	-	0	-	0.00%
2019-04-24	1.080	0.980	1.120	-	-	0	0	-	1.080	0.980	1.120	-	-	0	-	0.00%
2019-04-23	1.080	0.810	1.080	-	-	0	0	-	1.080	0.810	1.080	-	-	0	-	0.00%
2019-04-18	1.080	1.000	1.110	-	-	0	0	-	1.080	1.000	1.110	-	-	0	-	0.00%
2019-04-17	1.080	0.980	1.110	-	-	0	0	-	1.080	0.980	1.110	-	-	0	-	0.00%
2019-04-16	1.080	0.970	1.110	-	-	0	0	-	1.080	0.970	1.110	-	-	0	-	0.00%
2019-04-15	1.080	0.810	1.100	-	-	0	0	-	1.080	0.810	1.100	-	-	0	-	0.00%
2019-04-12	1.080	0.990	1.080	-	-	0	0	-	1.080	0.990	1.080	-	-	0	-	0.00%
2019-04-11	1.080	0.990	1.100	-	-	0	0	-	1.080	0.990	1.100	-	-	0	-	0.00%
2019-04-10	1.080	1.000	1.100	-	-	0	0	-	1.080	1.000	1.100	-	-	0	-	0.00%
2019-04-09	1.080	1.070	1.080	1.080	1.090	15,000	16,300	1.0867	1.080	1.070	1.080	1.080	1.090	15,000	1.0867	3.85%
2019-04-08	1.040	1.040	1.090	1.030	1.030	20,000	20,600	1.0300	1.040	1.040	1.090	1.030	1.030	20,000	1.0300	-5.45%
2019-04-04	1.100	0.980	1.100	-	-	0	0	-	1.100	0.980	1.100	-	-	0	-	-0.90%
2019-04-03	1.110	0.650	1.120	-	-	0	0	-	1.110	0.650	1.120	-	-	0	-	0.00%
2019-04-02	1.110	0.990	1.110	-	-	0	0	-	1.110	0.990	1.110	-	-	0	-	0.00%
2019-04-01	1.110	0.970	1.120	-	-	0	0	-	1.110	0.970	1.120	-	-	0	-	0.00%
2019-03-29	1.110	0.640	1.120	-	-	0	0	-	1.110	0.640	1.120	-	-	0	-	0.00%
2019-03-28	1.110	0.970	1.110	-	-	0	0	-	1.110	0.970	1.110	-	-	0	-	0.00%
2019-03-27	1.110	0.980	1.110	-	-	0	0	-	1.110	0.980	1.110	-	-	0	-	0.00%
2019-03-26	1.110	0.970	1.110	-	-	0	0	-	1.110	0.970	1.110	-	-	0	-	0.00%
2019-03-25	1.110	0.970	1.110	-	-	0	0	-	1.110	0.970	1.110	-	-	0	-	0.00%
2019-03-22	1.110	0.970	1.110	-	-	0	0	-	1.110	0.970	1.110	-	-	0	-	0.00%
2019-03-21	1.110	0.640	1.120	1.110	1.110	5,000	5,550	1.1100	1.110	0.640	1.120	1.110	1.110	5,000	1.1100	-0.89%
2019-03-20	1.120	0.660	1.130	-	-	0	0	-	1.120	0.660	1.130	-	-	0	-	0.00%
2019-03-19	1.120	1.010	1.120	-	-	0	0	-	1.120	1.010	1.120	-	-	0	-	0.00%
2019-03-18	1.120	1.000	1.120	-	-	0	0	-	1.120	1.000	1.120	-	-	0	-	0.00%
2019-03-15	1.120	1.000	1.130	-	-	0	0	-	1.120	1.000	1.130	-	-	0	-	0.00%
2019-03-14	1.120	1.010	1.140	-	-	0	0	-	1.120	1.010	1.140	-	-	0	-	0.00%
2019-03-13	1.120	1.010	1.140	-	-	0	0	-	1.120	1.010	1.140	-	-	0	-	0.00%
2019-03-12	1.120	0.990	1.140	-	-	0	0	-	1.120	0.990	1.140	-	-	0	-	0.00%
2019-03-11	1.120	1.050	1.230	1.100	1.120	10,000	11,100	1.1100	1.120	1.050	1.230	1.100	1.120	10,000	1.1100	1.82%
2019-03-08	1.100	1.030	1.100	-	-	0	0	-	1.100	1.030	1.100	-	-	0	-	0.00%
2019-03-07	1.100	1.040	1.100	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	0.00%
2019-03-06	1.100	1.080	1.100	1.080	1.100	20,000	21,700	1.0850	1.100	1.080	1.100	1.080	1.100	20,000	1.0850	0.92%
2019-03-05	1.090	1.090	1.100	1.080	1.080	15,000	16,250	1.0833	1.090	1.090	1.100	1.080	1.080	15,000	1.0833	1.87%
2019-03-04	1.070	1.070	1.100	1.040	1.080	55,000	58,850	1.0700	1.070	1.070	1.100	1.040	1.080	55,000	1.0700	-9.32%
2019-03-01	1.180	1.070	1.230	-	-	0	0	-	1.180	1.070	1.230	-	-	0	-	0.00%
2019-02-28	1.180	1.090	1.200	1.180	1.180	10,000	11,800	1.1800	1.180	1.090	1.200	1.180	1.180	10,000	1.1800	-2.48%
2019-02-27	1.210	1.070	1.210	1.220	1.220	5,000	6,100	1.2200	1.210	1.070	1.210	1.220	1.220	5,000	1.2200	0.00%
2019-02-26	1.210	1.070	1.210	-	-	10,000	12,100	1.2100	1.210	1.070	1.210	-	-	10,000	1.2100	0.00%
2019-02-25	1.210	1.070	1.210	-	-	0	0	-	1.210	1.070	1.210	-	-	0	-	0.00%
2019-02-22	1.210	1.150	1.240	1.210	1.210	5,000	6,050	1.2100	1.210	1.150	1.240	1.210	1.210	5,000	1.2100	0.83%
2019-02-21	1.200	1.060	1.210	-	-	0	0	-	1.200	1.060	1.210	-	-	0	-	0.00%
2019-02-20	1.200	1.190	1.200	-	-	0	0	-	1.200	1.190	1.200	-	-	0	-	0.00%
2019-02-19	1.200	1.200	1.210	1.200	1.220	40,000	48,500	1.2125	1.200	1.200	1.210	1.200	1.220	40,000	1.2125	0.84%
2019-02-18	1.190	1.190	1.200	1.190	1.190	20,000	23,800	1.1900	1.190	1.190	1.200	1.190	1.190	20,000	1.1900	0.00%
2019-02-15	1.190	1.180	1.200	1.190	1.190	5,000	5,950	1.1900	1.190	1.180	1.200	1.190	1.190	5,000	1.1900	1.71%
2019-02-14	1.170	1.160	1.280	1.170	1.170	5,000	5,850	1.1700	1.170	1.160	1.280	1.170	1.170	5,000	1.1700	-0.85%
2019-02-13	1.180	1.170	1.270	-	-	0	0	-	1.180	1.170	1.270	-	-	0	-	0.00%
2019-02-12	1.180	1.160	1.250	-	-	0	0	-	1.180	1.160	1.250	-	-	0	-	0.00%
2019-02-11	1.180	1.070	1.220	-	-	0	0	-	1.180	1.070	1.220	-	-	0	-	0.00%
2019-02-08	1.180	1.180	1.290	-	-	0	0	-	1.180	1.180	1.290	-	-	0	-	1.72%
2019-02-04	1.160	1.030	1.260	-	-	0	0	-	1.160	1.030	1.260	-	-	0	-	0.00%
2019-02-01	1.160	1.030	1.240	-	-	0	0	-	1.160	1.030	1.240	-	-	0	-	0.00%
2019-01-31	1.160	1.160	1.170	1.160	1.170	30,000	34,850	1.1617	1.160	1.160	1.170	1.160	1.170	30,000	1.1617	0.00%
2019-01-30	1.160	1.050	1.250	-	-	0	0	-	1.160	1.050	1.250	-	-	0	-	0.00%
2019-01-29	1.160	1.060	1.210	-	-	0	0	-	1.160	1.060	1.210	-	-	0	-	0.00%
2019-01-28	1.160	1.030	1.240	-	-	0	0	-	1.160	1.030	1.240	-	-	0	-	0.00%
2019-01-25	1.160	1.160	1.200	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	0.00%
2019-01-24	1.160	1.150	1.240	-	-	0	0	-	1.160	1.150	1.240	-	-	0	-	0.00%
2019-01-23	1.160	1.150	1.230	1.160	1.160	5,000	5,800	1.1600	1.160	1.150	1.230	1.160	1.160	5,000	1.1600	0.87%
2019-01-22	1.150	1.150	1.240	1.150	1.150	20,000	23,000	1.1500	1.150	1.150	1.240	1.150	1.150	20,000	1.1500	3.60%
2019-01-21	1.110	1.110	1.250	1.110	1.110	5,000	5,550	1.1100	1.110	1.110	1.250	1.110	1.110	5,000	1.1100	0.00%
2019-01-18	1.110	1.100	1.190	1.080	1.110	15,000	16,350	1.0900	1.110	1.100	1.190	1.080	1.110	15,000	1.0900	-9.02%
2019-01-17	1.220	1.100	1.220	1.190	1.220	40,000	48,000	1.2000	1.220	1.100	1.220	1.190	1.220	40,000	1.2000	1.67%
2019-01-16	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	-0.83%
2019-01-15	1.210	1.160	1.210	1.160	1.210	10,000	11,850	1.1850	1.210	1.160	1.210	1.160	1.210	10,000	1.1850	-1.63%
2019-01-14	1.230	1.160	1.230	-	-	0	0	-	1.230	1.160	1.230	-	-	0	-	0.00%
2019-01-11	1.230	1.160	1.230	-	-	0	0	-	1.230	1.160	1.230	-	-	0	-	0.00%
2019-01-10	1.230	1.160	1.230	1.110	1.250	75,000	87,900	1.1720	1.230	1.160	1.230	1.110	1.250	75,000	1.1720	6.03%
2019-01-09	1.160	1.160	1.200	1.120	1.250	3,785,000	4,723,600	1.2480	1.160	1.160	1.200	1.120	1.250	3,785,000	1.2480	5.45%
2019-01-08	1.100	1.010	1.200	-	-	0	0	-	1.100	1.010	1.200	-	-	0	-	0.00%
2019-01-07	1.100	1.010	1.190	-	-	0	0	-	1.100	1.010	1.190	-	-	0	-	0.00%
2019-01-04	1.100	1.010	1.190	-	-	0	0	-	1.100	1.010	1.190	-	-	0	-	0.00%
2019-01-03	1.100	1.060	1.190	-	-	0	0	-	1.100	1.060	1.190	-	-	0	-	0.00%
2019-01-02	1.100	1.060	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	1.060	1.100	1.100	1.100	10,000	1.1000	-6.78%
2018-12-31	1.180	1.030	1.240	-	-	0	0	-	1.180	1.030	1.240	-	-	0	-	0.00%
2018-12-28	1.180	1.150	1.220	-	-	0	0	-	1.180	1.150	1.220	-	-	0	-	0.00%
2018-12-27	1.180	1.180	1.230	1.180	1.270	4,225,000	5,335,150	1.2628	1.180	1.180	1.230	1.180	1.270	4,225,000	1.2628	-1.67%
2018-12-24	1.200	1.150	1.230	-	-	0	0	-	1.200	1.150	1.230	-	-	0	-	0.00%
2018-12-21	1.200	1.150	1.200	1.150	1.200	645,000	742,250	1.1508	1.200	1.150	1.200	1.150	1.200	645,000	1.1508	5.26%
2018-12-20	1.140	1.020	1.140	1.150	1.260	2,425,000	2,990,250	1.2331	1.140	1.020	1.140	1.150	1.260	2,425,000	1.2331	-0.87%
2018-12-19	1.150	1.050	1.170	1.150	1.250	230,000	274,300	1.1926	1.150	1.050	1.170	1.150	1.250	230,000	1.1926	-1.71%
2018-12-18	1.170	1.150	1.220	1.150	1.240	60,000	71,950	1.1992	1.170	1.150	1.220	1.150	1.240	60,000	1.1992	-2.50%
2018-12-17	1.200	1.150	1.210	1.190	1.200	70,000	83,500	1.1929	1.200	1.150	1.210	1.190	1.200	70,000	1.1929	0.84%
2018-12-14	1.190	1.150	1.190	1.150	1.190	285,000	330,250	1.1588	1.190	1.150	1.190	1.150	1.190	285,000	1.1588	5.31%
2018-12-13	1.130	1.040	1.190	-	-	0	0	-	1.130	1.040	1.190	-	-	0	-	0.00%
2018-12-12	1.130	1.130	1.160	1.100	1.130	105,000	117,250	1.1167	1.130	1.130	1.160	1.100	1.130	105,000	1.1167	6.60%
2018-12-11	1.060	1.060	1.080	0.990	1.060	65,000	68,200	1.0492	1.060	1.060	1.080	0.990	1.060	65,000	1.0492	-2.75%
2018-12-10	1.090	0.980	1.200	-	-	0	0	-	1.090	0.980	1.200	-	-	0	-	0.00%
2018-12-07	1.090	1.070	1.090	0.980	1.100	65,000	67,900	1.0446	1.090	1.070	1.090	0.980	1.100	65,000	1.0446	9.00%
2018-12-06	1.000	1.000	1.020	0.990	0.990	20,000	19,800	0.9900	1.000	1.000	1.020	0.990	0.990	20,000	0.9900	-4.76%
2018-12-05	1.050	0.980	1.100	-	-	0	0	-	1.050	0.980	1.100	-	-	0	-	0.00%
2018-12-04	1.050	0.980	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.980	1.050	1.050	1.050	5,000	1.0500	-1.87%
2018-12-03	1.070	1.050	1.100	-	-	0	0	-	1.070	1.050	1.100	-	-	0	-	0.00%
2018-11-30	1.070	1.050	1.100	-	-	0	0	-	1.070	1.050	1.100	-	-	0	-	0.00%
2018-11-29	1.070	1.070	1.100	-	-	0	0	-	1.070	1.070	1.100	-	-	0	-	1.90%
2018-11-28	1.050	0.970	1.220	1.050	1.050	20,000	21,000	1.0500	1.050	0.970	1.220	1.050	1.050	20,000	1.0500	0.00%
2018-11-27	1.050	0.980	1.220	-	-	0	0	-	1.050	0.980	1.220	-	-	0	-	0.00%
2018-11-26	1.050	1.000	1.080	1.050	1.050	5,000	5,250	1.0500	1.050	1.000	1.080	1.050	1.050	5,000	1.0500	-2.78%
2018-11-23	1.080	1.030	1.090	-	-	0	0	-	1.080	1.030	1.090	-	-	0	-	0.00%
2018-11-22	1.080	1.070	1.180	1.080	1.080	5,000	5,400	1.0800	1.080	1.070	1.180	1.080	1.080	5,000	1.0800	-9.24%
2018-11-21	1.190	1.070	1.200	-	-	0	0	-	1.190	1.070	1.200	-	-	0	-	0.00%
2018-11-20	1.190	1.080	1.190	-	-	0	0	-	1.190	1.080	1.190	-	-	0	-	-0.83%
2018-11-19	1.200	1.150	1.200	1.150	1.200	25,000	29,000	1.1600	1.200	1.150	1.200	1.150	1.200	25,000	1.1600	4.35%
2018-11-16	1.150	1.060	1.240	-	-	0	0	-	1.150	1.060	1.240	-	-	0	-	0.00%
2018-11-15	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	0.00%
2018-11-14	1.150	1.050	1.250	1.150	1.150	25,000	28,750	1.1500	1.150	1.050	1.250	1.150	1.150	25,000	1.1500	0.88%
2018-11-13	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	0.00%
2018-11-12	1.140	1.040	1.150	-	-	0	0	-	1.140	1.040	1.150	-	-	0	-	0.00%
2018-11-09	1.140	1.030	1.150	-	-	0	0	-	1.140	1.030	1.150	-	-	0	-	0.00%
2018-11-08	1.140	1.050	1.220	-	-	0	0	-	1.140	1.050	1.220	-	-	0	-	0.00%
2018-11-07	1.140	1.120	1.220	-	-	0	0	-	1.140	1.120	1.220	-	-	0	-	0.00%
2018-11-06	1.140	1.140	1.220	-	-	0	0	-	1.140	1.140	1.220	-	-	0	-	1.79%
2018-11-05	1.120	1.120	1.140	1.120	1.140	15,000	16,900	1.1267	1.120	1.120	1.140	1.120	1.140	15,000	1.1267	-5.08%
2018-11-02	1.180	1.050	1.180	-	-	0	0	-	1.180	1.050	1.180	-	-	0	-	0.00%
2018-11-01	1.180	1.090	1.180	1.200	1.200	5,400	6,480	1.2000	1.180	1.090	1.180	1.200	1.200	5,400	1.2000	9.26%
2018-10-31	1.080	1.030	1.150	-	-	0	0	-	1.080	1.030	1.150	-	-	0	-	0.00%
2018-10-30	1.080	1.030	1.090	1.080	1.080	30,000	32,400	1.0800	1.080	1.030	1.090	1.080	1.080	30,000	1.0800	-0.92%
2018-10-29	1.090	0.990	1.090	-	-	0	0	-	1.090	0.990	1.090	-	-	0	-	-0.91%
2018-10-26	1.100	1.070	1.100	1.100	1.100	5,000	5,500	1.1000	1.100	1.070	1.100	1.100	1.100	5,000	1.1000	2.80%
2018-10-25	1.070	1.020	1.070	-	-	0	0	-	1.070	1.020	1.070	-	-	0	-	0.00%
2018-10-24	1.070	1.070	1.160	1.070	1.110	110,000	120,700	1.0973	1.070	1.070	1.160	1.070	1.110	110,000	1.0973	-2.73%
2018-10-23	1.100	1.040	1.100	1.100	1.110	55,000	60,650	1.1027	1.100	1.040	1.100	1.100	1.110	55,000	1.1027	3.77%
2018-10-22	1.060	1.060	1.140	1.060	1.070	15,000	15,950	1.0633	1.060	1.060	1.140	1.060	1.070	15,000	1.0633	1.92%
2018-10-19	1.040	1.020	1.100	-	-	0	0	-	1.040	1.020	1.100	-	-	0	-	0.00%
2018-10-18	1.040	1.030	1.150	1.040	1.040	10,000	10,400	1.0400	1.040	1.030	1.150	1.040	1.040	10,000	1.0400	2.97%
2018-10-16	1.010	1.010	1.020	1.010	1.020	55,000	55,600	1.0109	1.010	1.010	1.020	1.010	1.020	55,000	1.0109	-0.98%
2018-10-15	1.020	1.020	1.140	0.910	1.030	70,000	70,150	1.0021	1.020	1.020	1.140	0.910	1.030	70,000	1.0021	-2.86%
2018-10-12	1.050	1.040	1.060	1.050	1.060	135,000	142,100	1.0526	1.050	1.040	1.060	1.050	1.060	135,000	1.0526	-1.87%
2018-10-11	1.070	1.030	1.100	1.030	1.100	265,000	275,050	1.0379	1.070	1.030	1.100	1.030	1.100	265,000	1.0379	-4.46%
2018-10-10	1.120	1.060	1.200	1.120	1.140	180,000	204,250	1.1347	1.120	1.060	1.200	1.120	1.140	180,000	1.1347	-1.75%
2018-10-09	1.140	1.050	1.140	1.140	1.150	95,000	108,450	1.1416	1.140	1.050	1.140	1.140	1.150	95,000	1.1416	0.00%
2018-10-08	1.140	1.130	1.200	1.040	1.140	45,000	49,900	1.1089	1.140	1.130	1.200	1.040	1.140	45,000	1.1089	0.00%
2018-10-05	1.140	1.120	1.200	-	-	0	0	-	1.140	1.120	1.200	-	-	0	-	0.00%
2018-10-04	1.140	1.130	1.240	1.140	1.140	15,000	17,100	1.1400	1.140	1.130	1.240	1.140	1.140	15,000	1.1400	-0.87%
2018-10-03	1.150	1.130	1.180	-	-	0	0	-	1.150	1.130	1.180	-	-	0	-	0.00%
2018-10-02	1.150	1.120	1.200	-	-	0	0	-	1.150	1.120	1.200	-	-	0	-	0.00%
2018-09-28	1.150	1.130	1.150	-	-	0	0	-	1.150	1.130	1.150	-	-	0	-	0.00%
2018-09-27	1.150	1.140	1.180	1.150	1.190	75,000	86,650	1.1553	1.150	1.140	1.180	1.150	1.190	75,000	1.1553	0.00%
2018-09-26	1.150	1.150	1.190	-	-	0	0	-	1.150	1.150	1.190	-	-	0	-	0.00%
2018-09-24	1.150	1.150	1.190	-	-	0	0	-	1.150	1.150	1.190	-	-	0	-	0.00%
2018-09-21	1.150	1.130	1.190	-	-	0	0	-	1.150	1.130	1.190	-	-	0	-	0.00%
2018-09-20	1.150	1.130	1.190	-	-	0	0	-	1.150	1.130	1.190	-	-	0	-	0.00%
2018-09-19	1.150	1.120	1.150	1.150	1.150	45,000	51,750	1.1500	1.150	1.120	1.150	1.150	1.150	45,000	1.1500	3.60%
2018-09-18	1.110	1.110	1.140	1.110	1.110	20,000	22,200	1.1100	1.110	1.110	1.140	1.110	1.110	20,000	1.1100	-2.63%
2018-09-17	1.140	1.110	1.190	-	-	0	0	-	1.140	1.110	1.190	-	-	0	-	0.00%
2018-09-14	1.140	1.030	1.190	1.140	1.140	80,000	91,200	1.1400	1.140	1.030	1.190	1.140	1.140	80,000	1.1400	0.00%
2018-09-13	1.140	1.140	1.190	-	-	0	0	-	1.140	1.140	1.190	-	-	0	-	0.00%
2018-09-12	1.140	1.120	1.190	1.140	1.140	100,000	114,000	1.1400	1.140	1.120	1.190	1.140	1.140	100,000	1.1400	-0.87%
2018-09-11	1.150	1.140	1.200	1.150	1.150	60,000	68,950	1.1492	1.150	1.140	1.200	1.150	1.150	60,000	1.1492	0.00%
2018-09-10	1.150	1.150	1.190	1.150	1.150	15,000	17,250	1.1500	1.150	1.150	1.190	1.150	1.150	15,000	1.1500	0.00%
2018-09-07	1.150	1.150	1.240	1.150	1.170	35,000	40,850	1.1671	1.150	1.150	1.240	1.150	1.170	35,000	1.1671	-1.71%
2018-09-06	1.170	1.160	1.200	-	-	0	0	-	1.170	1.160	1.200	-	-	0	-	0.00%
2018-09-05	1.170	1.150	1.240	-	-	0	0	-	1.170	1.150	1.240	-	-	0	-	0.00%
2018-09-04	1.170	1.170	1.190	1.170	1.190	135,000	159,050	1.1781	1.170	1.170	1.190	1.170	1.190	135,000	1.1781	-0.85%
2018-09-03	1.180	1.180	1.250	-	-	10,000	12,000	1.2000	1.180	1.180	1.250	-	-	10,000	1.2000	0.00%
2018-08-31	1.180	1.180	1.240	-	-	0	0	-	1.180	1.180	1.240	-	-	0	-	0.00%
2018-08-30	1.180	1.180	1.230	-	-	0	0	-	1.180	1.180	1.230	-	-	0	-	0.00%
2018-08-29	1.180	1.180	1.230	1.180	1.180	5,000	5,900	1.1800	1.180	1.180	1.230	1.180	1.180	5,000	1.1800	-1.67%
2018-08-28	1.200	1.200	1.230	-	-	0	0	-	1.200	1.200	1.230	-	-	0	-	0.00%
2018-08-27	1.200	1.200	1.250	1.170	1.250	420,000	513,050	1.2215	1.200	1.200	1.250	1.170	1.250	420,000	1.2215	3.45%
2018-08-24	1.160	1.160	1.220	-	-	0	0	-	1.160	1.160	1.220	-	-	0	-	0.00%
2018-08-23	1.160	1.160	1.220	1.160	1.160	10,000	11,600	1.1600	1.160	1.160	1.220	1.160	1.160	10,000	1.1600	0.00%
2018-08-22	1.160	1.160	1.210	1.160	1.160	30,000	34,800	1.1600	1.160	1.160	1.210	1.160	1.160	30,000	1.1600	0.87%
2018-08-21	1.150	1.150	1.220	-	-	0	0	-	1.150	1.150	1.220	-	-	0	-	0.00%
2018-08-20	1.150	1.150	1.230	-	-	0	0	-	1.150	1.150	1.230	-	-	0	-	0.00%
2018-08-17	1.150	1.140	1.200	1.140	1.160	85,000	98,100	1.1541	1.150	1.140	1.200	1.140	1.160	85,000	1.1541	0.88%
2018-08-16	1.140	1.140	1.180	1.140	1.180	180,000	210,350	1.1686	1.140	1.140	1.180	1.140	1.180	180,000	1.1686	-3.39%
2018-08-15	1.180	1.150	1.190	1.150	1.180	50,000	58,400	1.1680	1.180	1.150	1.190	1.150	1.180	50,000	1.1680	2.61%
2018-08-14	1.150	1.150	1.190	1.150	1.150	10,000	11,500	1.1500	1.150	1.150	1.190	1.150	1.150	10,000	1.1500	-4.96%
2018-08-13	1.210	1.110	1.210	1.190	1.210	275,000	329,700	1.1989	1.210	1.110	1.210	1.190	1.210	275,000	1.1989	3.42%
2018-08-10	1.170	1.130	1.200	1.090	1.170	70,000	81,050	1.1579	1.170	1.130	1.200	1.090	1.170	70,000	1.1579	-0.85%
2018-08-09	1.180	1.170	1.200	1.170	1.180	160,000	186,300	1.1644	1.180	1.170	1.200	1.170	1.180	160,000	1.1644	0.85%
2018-08-08	1.170	1.120	1.170	1.170	1.170	40,000	46,800	1.1700	1.170	1.120	1.170	1.170	1.170	40,000	1.1700	0.00%
2018-08-07	1.170	1.110	1.210	-	-	0	0	-	1.170	1.110	1.210	-	-	0	-	0.00%
2018-08-06	1.170	1.110	1.200	1.160	1.200	35,000	41,200	1.1771	1.170	1.110	1.200	1.160	1.200	35,000	1.1771	3.54%
2018-08-03	1.130	1.130	1.190	-	-	0	0	-	1.130	1.130	1.190	-	-	0	-	0.89%
2018-08-02	1.120	1.110	1.200	1.110	1.120	100,000	111,500	1.1150	1.120	1.110	1.200	1.110	1.120	100,000	1.1150	-6.67%
2018-08-01	1.200	1.080	1.200	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2018-07-31	1.200	1.150	1.200	1.200	1.220	10,000	12,100	1.2100	1.200	1.150	1.200	1.200	1.220	10,000	1.2100	4.35%
2018-07-30	1.150	1.120	1.210	-	-	0	0	-	1.150	1.120	1.210	-	-	0	-	0.00%
2018-07-27	1.150	1.130	1.220	1.140	1.150	10,000	11,450	1.1450	1.150	1.130	1.220	1.140	1.150	10,000	1.1450	4.55%
2018-07-26	1.100	1.050	1.190	1.070	1.170	315,000	361,500	1.1476	1.100	1.050	1.190	1.070	1.170	315,000	1.1476	-6.78%
2018-07-25	1.180	1.180	1.200	1.180	1.180	35,000	41,300	1.1800	1.180	1.180	1.200	1.180	1.180	35,000	1.1800	0.85%
2018-07-24	1.170	1.170	1.190	1.140	1.220	165,000	191,350	1.1597	1.170	1.170	1.190	1.140	1.220	165,000	1.1597	1.74%
2018-07-23	1.150	1.150	1.190	1.150	1.150	20,000	23,000	1.1500	1.150	1.150	1.190	1.150	1.150	20,000	1.1500	0.00%
2018-07-20	1.150	1.150	1.220	1.150	1.150	15,000	17,250	1.1500	1.150	1.150	1.220	1.150	1.150	15,000	1.1500	0.00%
2018-07-19	1.150	1.150	1.200	1.150	1.150	40,000	46,000	1.1500	1.150	1.150	1.200	1.150	1.150	40,000	1.1500	0.00%
2018-07-18	1.150	1.150	1.240	-	-	0	0	-	1.150	1.150	1.240	-	-	0	-	0.00%
2018-07-17	1.150	1.150	1.230	1.140	1.160	65,000	74,850	1.1515	1.150	1.150	1.230	1.140	1.160	65,000	1.1515	-3.36%
2018-07-16	1.190	1.160	1.190	1.190	1.190	50,000	59,500	1.1900	1.190	1.160	1.190	1.190	1.190	50,000	1.1900	2.59%
2018-07-13	1.160	1.160	1.190	1.160	1.160	25,000	29,000	1.1600	1.160	1.160	1.190	1.160	1.160	25,000	1.1600	-0.85%
2018-07-12	1.170	1.160	1.170	1.160	1.170	35,000	40,900	1.1686	1.170	1.160	1.170	1.160	1.170	35,000	1.1686	-0.85%
2018-07-11	1.180	1.170	1.190	1.180	1.180	60,000	70,800	1.1800	1.180	1.170	1.190	1.180	1.180	60,000	1.1800	0.85%
2018-07-10	1.170	1.170	1.220	1.170	1.180	50,000	58,950	1.1790	1.170	1.170	1.220	1.170	1.180	50,000	1.1790	-0.85%
2018-07-09	1.180	1.170	1.200	1.180	1.180	30,000	35,400	1.1800	1.180	1.170	1.200	1.180	1.180	30,000	1.1800	0.00%
2018-07-06	1.180	1.160	1.210	1.180	1.180	5,000	5,900	1.1800	1.180	1.160	1.210	1.180	1.180	5,000	1.1800	0.00%
2018-07-05	1.180	1.160	1.210	-	-	5,000	5,900	1.1800	1.180	1.160	1.210	-	-	5,000	1.1800	0.00%
2018-07-04	1.180	1.170	1.180	1.180	1.230	105,000	124,400	1.1848	1.180	1.170	1.180	1.180	1.230	105,000	1.1848	1.72%
2018-07-03	1.160	1.160	1.190	1.160	1.160	50,000	58,000	1.1600	1.160	1.160	1.190	1.160	1.160	50,000	1.1600	-2.52%
2018-06-29	1.190	1.160	1.190	1.160	1.190	330,000	385,750	1.1689	1.190	1.160	1.190	1.160	1.190	330,000	1.1689	2.59%
2018-06-28	1.160	1.160	1.210	1.160	1.160	55,000	63,800	1.1600	1.160	1.160	1.210	1.160	1.160	55,000	1.1600	0.00%
2018-06-27	1.160	1.160	1.200	1.150	1.210	250,000	293,300	1.1732	1.160	1.160	1.200	1.150	1.210	250,000	1.1732	-0.85%
2018-06-26	1.170	1.170	1.190	1.170	1.200	395,000	469,700	1.1891	1.170	1.170	1.190	1.170	1.200	395,000	1.1891	-1.68%
2018-06-25	1.190	1.190	1.200	1.190	1.200	150,000	179,050	1.1937	1.190	1.190	1.200	1.190	1.200	150,000	1.1937	-0.83%
2018-06-22	1.200	1.190	1.220	1.180	1.210	655,000	783,550	1.1963	1.200	1.190	1.220	1.180	1.210	655,000	1.1963	2.56%
2018-06-21	1.170	1.150	1.170	1.160	1.250	1,235,000	1,488,600	1.2053	1.170	1.150	1.170	1.160	1.250	1,235,000	1.2053	0.86%
2018-06-20	1.160	1.130	1.170	1.050	1.160	250,000	280,400	1.1216	1.160	1.130	1.170	1.050	1.160	250,000	1.1216	12.62%
2018-06-19	1.030	1.030	1.050	1.030	1.040	15,000	15,500	1.0333	1.030	1.030	1.050	1.030	1.040	15,000	1.0333	-6.36%
2018-06-15	1.100	1.060	1.100	1.060	1.120	90,000	97,150	1.0794	1.100	1.060	1.100	1.060	1.120	90,000	1.0794	2.80%
2018-06-14	1.070	1.060	1.090	-	-	0	0	-	1.070	1.060	1.090	-	-	0	-	0.00%
2018-06-13	1.070	1.060	1.080	-	-	0	0	-	1.070	1.060	1.080	-	-	0	-	0.00%
2018-06-12	1.070	1.060	1.110	-	-	0	0	-	1.070	1.060	1.110	-	-	0	-	0.00%
2018-06-11	1.070	1.060	1.090	-	-	0	0	-	1.070	1.060	1.090	-	-	0	-	0.00%
2018-06-08	1.070	1.070	1.140	-	-	0	0	-	1.070	1.070	1.140	-	-	0	-	0.00%
2018-06-07	1.070	1.070	1.130	1.070	1.070	5,000	5,350	1.0700	1.070	1.070	1.130	1.070	1.070	5,000	1.0700	-2.73%
2018-06-06	1.100	1.060	1.160	-	-	0	0	-	1.100	1.060	1.160	-	-	0	-	0.00%
2018-06-05	1.100	1.070	1.130	1.080	1.100	140,000	152,850	1.0918	1.100	1.070	1.130	1.080	1.100	140,000	1.0918	-2.65%
2018-06-04	1.130	1.060	1.150	-	-	0	0	-	1.130	1.060	1.150	-	-	0	-	0.00%
2018-06-01	1.130	1.070	1.130	1.080	1.130	25,000	27,250	1.0900	1.130	1.070	1.130	1.080	1.130	25,000	1.0900	4.63%
2018-05-31	1.080	1.030	1.080	1.040	1.080	125,000	131,200	1.0496	1.080	1.030	1.080	1.040	1.080	125,000	1.0496	2.86%
2018-05-30	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2018-05-29	1.050	1.050	1.080	1.050	1.050	5,000	5,250	1.0500	1.050	1.050	1.080	1.050	1.050	5,000	1.0500	0.00%
2018-05-28	1.050	1.030	1.060	1.020	1.060	165,000	174,400	1.0570	1.050	1.030	1.060	1.020	1.060	165,000	1.0570	2.94%
2018-05-25	1.020	1.020	1.040	1.010	1.040	30,000	30,700	1.0233	1.020	1.020	1.040	1.010	1.040	30,000	1.0233	-2.86%
2018-05-24	1.050	1.030	1.100	1.050	1.050	35,000	36,750	1.0500	1.050	1.030	1.100	1.050	1.050	35,000	1.0500	1.94%
2018-05-23	1.030	1.020	1.050	-	-	0	0	-	1.030	1.020	1.050	-	-	0	-	0.00%
2018-05-21	1.030	1.030	1.050	-	-	0	0	-	1.030	1.030	1.050	-	-	0	-	0.00%
2018-05-18	1.030	1.030	1.050	1.020	1.020	50,000	51,000	1.0200	1.030	1.030	1.050	1.020	1.020	50,000	1.0200	0.00%
2018-05-17	1.030	1.030	1.060	1.020	1.030	35,000	35,850	1.0243	1.030	1.030	1.060	1.020	1.030	35,000	1.0243	-2.83%
2018-05-16	1.060	1.020	1.080	1.060	1.060	20,000	21,200	1.0600	1.060	1.020	1.080	1.060	1.060	20,000	1.0600	0.00%
2018-05-15	1.060	1.030	1.070	1.060	1.060	15,000	15,900	1.0600	1.060	1.030	1.070	1.060	1.060	15,000	1.0600	0.95%
2018-05-14	1.050	1.030	1.060	-	-	0	0	-	1.050	1.030	1.060	-	-	0	-	0.00%
2018-05-11	1.050	1.020	1.060	-	-	0	0	-	1.050	1.020	1.060	-	-	0	-	0.00%
2018-05-10	1.050	1.000	1.060	-	-	0	0	-	1.050	1.000	1.060	-	-	0	-	0.00%
2018-05-09	1.050	1.020	1.050	1.030	1.050	10,000	10,400	1.0400	1.050	1.020	1.050	1.030	1.050	10,000	1.0400	1.94%
2018-05-08	1.030	1.030	1.060	1.030	1.030	10,000	10,300	1.0300	1.030	1.030	1.060	1.030	1.030	10,000	1.0300	-0.96%
2018-05-07	1.040	1.040	1.070	1.040	1.040	35,000	36,250	1.0357	1.040	1.040	1.070	1.040	1.040	35,000	1.0357	0.00%
2018-05-04	1.040	1.030	1.040	1.030	1.040	70,000	72,300	1.0329	1.040	1.030	1.040	1.030	1.040	70,000	1.0329	-1.89%
2018-05-03	1.060	1.030	1.070	1.060	1.060	5,000	5,300	1.0600	1.060	1.030	1.070	1.060	1.060	5,000	1.0600	1.92%
2018-05-02	1.040	1.040	1.060	1.040	1.040	15,000	15,600	1.0400	1.040	1.040	1.060	1.040	1.040	15,000	1.0400	0.97%
2018-04-30	1.030	1.020	1.060	1.010	1.030	15,000	15,350	1.0233	1.030	1.020	1.060	1.010	1.030	15,000	1.0233	-0.96%
2018-04-27	1.040	0.990	1.040	0.960	1.040	60,000	60,600	1.0100	1.040	0.990	1.040	0.960	1.040	60,000	1.0100	-1.89%
2018-04-26	1.060	1.060	1.070	1.060	1.060	30,000	31,800	1.0600	1.060	1.060	1.070	1.060	1.060	30,000	1.0600	-0.93%
2018-04-25	1.070	1.070	1.090	1.070	1.150	420,000	469,050	1.1168	1.070	1.070	1.090	1.070	1.150	420,000	1.1168	0.94%
2018-04-24	1.060	1.060	1.090	-	-	0	0	-	1.060	1.060	1.090	-	-	0	-	0.00%
2018-04-23	1.060	1.050	1.090	-	-	0	0	-	1.060	1.050	1.090	-	-	0	-	0.00%
2018-04-20	1.060	1.050	1.070	1.040	1.070	295,000	312,750	1.0602	1.060	1.050	1.070	1.040	1.070	295,000	1.0602	2.91%
2018-04-19	1.030	1.030	1.050	1.030	1.070	95,000	99,850	1.0511	1.030	1.030	1.050	1.030	1.070	95,000	1.0511	-5.50%
2018-04-18	1.090	1.060	1.090	1.060	1.090	50,000	53,150	1.0630	1.090	1.060	1.090	1.060	1.090	50,000	1.0630	-0.91%
2018-04-17	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2018-04-16	1.100	1.080	1.130	-	-	0	0	-	1.100	1.080	1.130	-	-	0	-	0.00%
2018-04-13	1.100	1.070	1.100	1.070	1.100	60,000	65,700	1.0950	1.100	1.070	1.100	1.070	1.100	60,000	1.0950	-2.65%
2018-04-12	1.130	1.110	1.130	-	-	0	0	-	1.130	1.110	1.130	-	-	0	-	0.00%
2018-04-11	1.130	1.090	1.130	-	-	0	0	-	1.130	1.090	1.130	-	-	0	-	0.00%
2018-04-10	1.130	1.090	1.130	1.090	1.130	95,000	103,750	1.0921	1.130	1.090	1.130	1.090	1.130	95,000	1.0921	-0.88%
2018-04-09	1.140	1.110	1.140	1.120	1.140	50,000	56,250	1.1250	1.140	1.110	1.140	1.120	1.140	50,000	1.1250	0.00%
2018-04-06	1.140	1.140	1.170	1.120	1.160	45,000	51,100	1.1356	1.140	1.140	1.170	1.120	1.160	45,000	1.1356	0.00%
2018-04-04	1.140	1.150	1.160	1.140	1.140	35,000	39,900	1.1400	1.140	1.150	1.160	1.140	1.140	35,000	1.1400	-1.72%
2018-04-03	1.160	1.160	1.190	1.150	1.190	70,000	81,900	1.1700	1.160	1.160	1.190	1.150	1.190	70,000	1.1700	0.00%
2018-03-29	1.160	1.160	1.170	1.130	1.160	370,000	420,450	1.1364	1.160	1.160	1.170	1.130	1.160	370,000	1.1364	0.87%
2018-03-28	1.150	1.140	1.150	1.150	1.150	15,000	17,250	1.1500	1.150	1.140	1.150	1.150	1.150	15,000	1.1500	-1.71%
2018-03-27	1.170	1.170	1.190	1.150	1.160	20,000	23,100	1.1550	1.170	1.170	1.190	1.150	1.160	20,000	1.1550	0.86%
2018-03-26	1.160	1.150	1.160	1.150	1.160	275,000	316,550	1.1511	1.160	1.150	1.160	1.150	1.160	275,000	1.1511	2.65%
2018-03-23	1.130	1.130	1.190	1.130	1.190	210,000	246,600	1.1743	1.130	1.130	1.190	1.130	1.190	210,000	1.1743	-4.24%
2018-03-22	1.180	1.150	1.200	1.180	1.190	210,000	248,400	1.1829	1.180	1.150	1.200	1.180	1.190	210,000	1.1829	0.00%
2018-03-21	1.180	1.180	1.200	1.180	1.180	30,000	35,400	1.1800	1.180	1.180	1.200	1.180	1.180	30,000	1.1800	0.00%
2018-03-20	1.180	1.180	1.190	-	-	0	0	-	1.180	1.180	1.190	-	-	0	-	0.00%
2018-03-19	1.180	1.180	1.190	-	-	0	0	-	1.180	1.180	1.190	-	-	0	-	0.00%
2018-03-16	1.180	1.180	1.200	1.180	1.180	55,000	64,900	1.1800	1.180	1.180	1.200	1.180	1.180	55,000	1.1800	0.00%
2018-03-15	1.180	1.180	1.240	1.180	1.180	50,000	59,000	1.1800	1.180	1.180	1.240	1.180	1.180	50,000	1.1800	-0.84%
2018-03-14	1.190	1.180	1.200	-	-	0	0	-	1.190	1.180	1.200	-	-	0	-	0.00%
2018-03-13	1.190	1.190	1.240	-	-	0	0	-	1.190	1.190	1.240	-	-	0	-	0.00%
2018-03-12	1.190	1.190	1.220	1.180	1.190	65,000	76,950	1.1838	1.190	1.190	1.220	1.180	1.190	65,000	1.1838	0.85%
2018-03-09	1.180	1.180	1.190	1.180	1.180	60,000	70,800	1.1800	1.180	1.180	1.190	1.180	1.180	60,000	1.1800	0.00%
2018-03-08	1.180	1.180	1.190	1.170	1.180	90,000	105,900	1.1767	1.180	1.180	1.190	1.170	1.180	90,000	1.1767	0.00%
2018-03-07	1.180	1.170	1.190	-	-	0	0	-	1.180	1.170	1.190	-	-	0	-	0.00%
2018-03-06	1.180	1.180	1.200	1.180	1.180	105,000	123,900	1.1800	1.180	1.180	1.200	1.180	1.180	105,000	1.1800	0.00%
2018-03-05	1.180	1.170	1.180	1.180	1.190	20,000	23,700	1.1850	1.180	1.170	1.180	1.180	1.190	20,000	1.1850	-0.84%
2018-03-02	1.190	1.170	1.190	1.190	1.190	15,000	17,850	1.1900	1.190	1.170	1.190	1.190	1.190	15,000	1.1900	0.85%
2018-03-01	1.180	1.180	1.200	1.170	1.180	15,000	17,600	1.1733	1.180	1.180	1.200	1.170	1.180	15,000	1.1733	-1.67%
2018-02-28	1.200	1.180	1.200	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2018-02-27	1.200	1.170	1.220	1.190	1.200	40,000	47,850	1.1963	1.200	1.170	1.220	1.190	1.200	40,000	1.1963	0.84%
2018-02-26	1.190	1.170	1.190	1.190	1.200	15,000	17,900	1.1933	1.190	1.170	1.190	1.190	1.200	15,000	1.1933	-0.83%
2018-02-23	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2018-02-22	1.200	1.170	1.200	1.240	1.240	10,000	12,400	1.2400	1.200	1.170	1.200	1.240	1.240	10,000	1.2400	0.84%
2018-02-21	1.190	1.160	1.190	1.160	1.190	15,000	17,550	1.1700	1.190	1.160	1.190	1.160	1.190	15,000	1.1700	4.39%
2018-02-20	1.140	1.140	1.170	1.120	1.130	15,000	16,850	1.1233	1.140	1.140	1.170	1.120	1.130	15,000	1.1233	-1.72%
2018-02-15	1.160	1.130	1.240	-	-	0	0	-	1.160	1.130	1.240	-	-	0	-	0.00%
2018-02-14	1.160	1.150	1.220	1.150	1.160	140,000	161,350	1.1525	1.160	1.150	1.220	1.150	1.160	140,000	1.1525	0.00%
2018-02-13	1.160	1.160	1.200	1.160	1.160	40,000	46,400	1.1600	1.160	1.160	1.200	1.160	1.160	40,000	1.1600	-0.85%
2018-02-12	1.170	1.170	1.230	1.160	1.160	5,000	5,800	1.1600	1.170	1.170	1.230	1.160	1.160	5,000	1.1600	0.86%
2018-02-09	1.160	1.160	1.190	1.150	1.180	240,000	279,550	1.1648	1.160	1.160	1.190	1.150	1.180	240,000	1.1648	-1.69%
2018-02-08	1.180	1.150	1.180	1.180	1.190	150,000	177,500	1.1833	1.180	1.150	1.180	1.180	1.190	150,000	1.1833	0.00%
2018-02-07	1.180	1.180	1.220	1.180	1.250	380,000	450,550	1.1857	1.180	1.180	1.220	1.180	1.250	380,000	1.1857	-3.28%
2018-02-06	1.220	1.120	1.230	1.100	1.250	1,825,000	2,114,400	1.1586	1.220	1.120	1.230	1.100	1.250	1,825,000	1.1586	1.67%
2018-02-05	1.200	1.200	1.270	1.190	1.210	170,000	204,200	1.2012	1.200	1.200	1.270	1.190	1.210	170,000	1.2012	-0.83%
2018-02-02	1.210	1.210	1.230	1.200	1.210	395,000	475,200	1.2030	1.210	1.210	1.230	1.200	1.210	395,000	1.2030	-0.82%
2018-02-01	1.220	1.210	1.220	1.200	1.290	640,000	787,800	1.2309	1.220	1.210	1.220	1.200	1.290	640,000	1.2309	0.83%
2018-01-31	1.210	1.190	1.210	1.210	1.210	5,000	6,050	1.2100	1.210	1.190	1.210	1.210	1.210	5,000	1.2100	0.83%
2018-01-30	1.200	1.190	1.200	1.170	1.200	235,000	279,600	1.1898	1.200	1.190	1.200	1.170	1.200	235,000	1.1898	0.00%
2018-01-29	1.200	1.200	1.220	1.190	1.220	490,000	586,800	1.1976	1.200	1.200	1.220	1.190	1.220	490,000	1.1976	0.84%
2018-01-26	1.190	1.190	1.200	1.170	1.200	225,000	267,300	1.1880	1.190	1.190	1.200	1.170	1.200	225,000	1.1880	-0.83%
2018-01-25	1.200	1.200	1.220	1.200	1.220	40,000	48,200	1.2050	1.200	1.200	1.220	1.200	1.220	40,000	1.2050	0.00%
2018-01-24	1.200	1.180	1.210	1.200	1.200	110,000	132,000	1.2000	1.200	1.180	1.210	1.200	1.200	110,000	1.2000	0.00%
2018-01-23	1.200	1.200	1.230	1.200	1.210	160,000	193,000	1.2063	1.200	1.200	1.230	1.200	1.210	160,000	1.2063	0.00%
2018-01-22	1.200	1.200	1.210	1.200	1.210	125,000	150,600	1.2048	1.200	1.200	1.210	1.200	1.210	125,000	1.2048	-0.83%
2018-01-19	1.210	1.210	1.230	1.190	1.250	355,000	432,650	1.2187	1.210	1.210	1.230	1.190	1.250	355,000	1.2187	1.68%
2018-01-18	1.190	1.190	1.210	1.190	1.210	325,000	390,650	1.2020	1.190	1.190	1.210	1.190	1.210	325,000	1.2020	-0.83%
2018-01-17	1.200	1.200	1.210	1.190	1.250	510,000	615,500	1.2069	1.200	1.200	1.210	1.190	1.250	510,000	1.2069	-1.64%
2018-01-16	1.220	1.210	1.220	1.200	1.220	405,000	487,450	1.2036	1.220	1.210	1.220	1.200	1.220	405,000	1.2036	0.83%
2018-01-15	1.210	1.210	1.220	1.200	1.220	120,000	146,150	1.2179	1.210	1.210	1.220	1.200	1.220	120,000	1.2179	0.00%
2018-01-12	1.210	1.210	1.230	1.200	1.210	110,000	132,850	1.2077	1.210	1.210	1.230	1.200	1.210	110,000	1.2077	-1.63%
2018-01-11	1.230	1.220	1.230	1.220	1.230	65,000	79,400	1.2215	1.230	1.220	1.230	1.220	1.230	65,000	1.2215	0.00%
2018-01-10	1.230	1.220	1.230	1.230	1.230	25,000	30,750	1.2300	1.230	1.220	1.230	1.230	1.230	25,000	1.2300	0.82%
2018-01-09	1.220	1.220	1.240	1.200	1.240	55,000	67,700	1.2309	1.220	1.220	1.240	1.200	1.240	55,000	1.2309	1.67%
2018-01-08	1.200	1.200	1.230	1.180	1.240	390,000	474,250	1.2160	1.200	1.200	1.230	1.180	1.240	390,000	1.2160	-4.76%
2018-01-05	1.260	1.250	1.260	1.240	1.280	140,000	176,750	1.2625	1.260	1.250	1.260	1.240	1.280	140,000	1.2625	2.44%
2018-01-04	1.230	1.200	1.230	1.200	1.250	65,000	78,400	1.2062	1.230	1.200	1.230	1.200	1.250	65,000	1.2062	1.65%
2018-01-03	1.210	1.210	1.250	1.200	1.230	310,000	376,300	1.2139	1.210	1.210	1.250	1.200	1.230	310,000	1.2139	-0.82%
2018-01-02	1.220	1.210	1.220	1.180	1.220	180,000	218,700	1.2150	1.220	1.210	1.220	1.180	1.220	180,000	1.2150	-0.81%
2017-12-29	1.230	1.230	1.250	1.230	1.250	180,000	224,300	1.2461	1.230	1.230	1.250	1.230	1.250	180,000	1.2461	2.50%
2017-12-28	1.200	1.210	1.260	1.200	1.250	105,000	127,850	1.2176	1.200	1.210	1.260	1.200	1.250	105,000	1.2176	0.00%
2017-12-27	1.200	1.200	1.240	-	-	0	0	-	1.200	1.200	1.240	-	-	0	-	0.00%
2017-12-22	1.200	1.200	1.220	1.200	1.210	235,000	282,050	1.2002	1.200	1.200	1.220	1.200	1.210	235,000	1.2002	-0.83%
2017-12-21	1.210	1.210	1.260	-	-	0	0	-	1.210	1.210	1.260	-	-	0	-	0.83%
2017-12-20	1.200	1.200	1.260	1.200	1.200	20,000	24,000	1.2000	1.200	1.200	1.260	1.200	1.200	20,000	1.2000	0.00%
2017-12-19	1.200	1.200	1.250	1.200	1.200	70,000	84,400	1.2057	1.200	1.200	1.250	1.200	1.200	70,000	1.2057	-0.83%
2017-12-18	1.210	1.210	1.260	1.200	1.210	55,000	66,100	1.2018	1.210	1.210	1.260	1.200	1.210	55,000	1.2018	-4.72%
2017-12-15	1.270	1.220	1.270	1.220	1.270	115,000	141,350	1.2291	1.270	1.220	1.270	1.220	1.270	115,000	1.2291	5.83%
2017-12-14	1.200	1.180	1.200	1.170	1.200	190,000	225,500	1.1868	1.200	1.180	1.200	1.170	1.200	190,000	1.1868	5.26%
2017-12-13	1.140	1.130	1.140	1.130	1.190	190,000	221,050	1.1634	1.140	1.130	1.140	1.130	1.190	190,000	1.1634	-6.56%
2017-12-12	1.220	1.220	1.230	1.220	1.220	190,000	231,400	1.2179	1.220	1.220	1.230	1.220	1.220	190,000	1.2179	0.00%
2017-12-11	1.220	1.220	1.230	1.210	1.230	315,000	384,400	1.2203	1.220	1.220	1.230	1.210	1.230	315,000	1.2203	0.00%
2017-12-08	1.220	1.220	1.240	1.200	1.220	155,000	187,300	1.2084	1.220	1.220	1.240	1.200	1.220	155,000	1.2084	-0.81%
2017-12-07	1.230	1.220	1.240	1.180	1.230	365,000	447,000	1.2247	1.230	1.220	1.240	1.180	1.230	365,000	1.2247	0.00%
2017-12-06	1.230	1.230	1.250	1.190	1.240	545,000	669,000	1.2275	1.230	1.230	1.250	1.190	1.240	545,000	1.2275	-0.81%
2017-12-05	1.240	1.240	1.250	1.240	1.240	30,000	37,200	1.2400	1.240	1.240	1.250	1.240	1.240	30,000	1.2400	0.81%
2017-12-04	1.230	1.220	1.250	1.220	1.250	50,000	61,400	1.2280	1.230	1.220	1.250	1.220	1.250	50,000	1.2280	0.82%
2017-12-01	1.220	1.220	1.240	1.220	1.230	275,000	337,000	1.2255	1.220	1.220	1.240	1.220	1.230	275,000	1.2255	-0.81%
2017-11-30	1.230	1.230	1.240	1.210	1.240	470,000	578,000	1.2298	1.230	1.230	1.240	1.210	1.240	470,000	1.2298	-0.81%
2017-11-29	1.240	1.240	1.260	1.240	1.250	600,000	745,800	1.2430	1.240	1.240	1.260	1.240	1.250	600,000	1.2430	-0.80%
2017-11-28	1.250	1.250	1.260	1.250	1.250	200,000	250,000	1.2500	1.250	1.250	1.260	1.250	1.250	200,000	1.2500	0.00%
2017-11-27	1.250	1.250	1.260	1.250	1.250	20,000	25,000	1.2500	1.250	1.250	1.260	1.250	1.250	20,000	1.2500	0.00%
2017-11-24	1.250	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	1.250	1.250	1.270	1.250	1.250	20,000	1.2500	0.00%
2017-11-23	1.250	1.250	1.260	1.250	1.290	765,000	964,250	1.2605	1.250	1.250	1.260	1.250	1.290	765,000	1.2605	-0.79%
2017-11-22	1.260	1.260	1.270	1.260	1.270	175,000	220,600	1.2606	1.260	1.260	1.270	1.260	1.270	175,000	1.2606	0.00%
2017-11-21	1.260	1.250	1.260	1.250	1.260	400,000	502,550	1.2564	1.260	1.250	1.260	1.250	1.260	400,000	1.2564	0.00%
2017-11-20	1.260	1.260	1.270	1.260	1.260	80,000	100,800	1.2600	1.260	1.260	1.270	1.260	1.260	80,000	1.2600	-1.56%
2017-11-17	1.280	1.260	1.280	1.260	1.280	185,000	235,100	1.2708	1.280	1.260	1.280	1.260	1.280	185,000	1.2708	1.59%
2017-11-16	1.260	1.260	1.270	1.250	1.260	335,000	420,650	1.2557	1.260	1.260	1.270	1.250	1.260	335,000	1.2557	0.00%
2017-11-15	1.260	1.260	1.270	1.250	1.260	390,000	489,750	1.2558	1.260	1.260	1.270	1.250	1.260	390,000	1.2558	0.80%
2017-11-14	1.250	1.250	1.260	1.250	1.260	475,000	595,650	1.2540	1.250	1.250	1.260	1.250	1.260	475,000	1.2540	-0.79%
2017-11-13	1.260	1.250	1.270	1.250	1.260	105,000	131,500	1.2524	1.260	1.250	1.270	1.250	1.260	105,000	1.2524	0.00%
2017-11-10	1.260	1.260	1.270	1.250	1.260	315,000	396,800	1.2597	1.260	1.260	1.270	1.250	1.260	315,000	1.2597	-0.79%
2017-11-09	1.270	1.260	1.270	1.250	1.270	535,000	671,800	1.2557	1.270	1.260	1.270	1.250	1.270	535,000	1.2557	1.60%
2017-11-08	1.250	1.250	1.260	1.250	1.250	255,000	318,750	1.2500	1.250	1.250	1.260	1.250	1.250	255,000	1.2500	-0.79%
2017-11-07	1.260	1.260	1.270	1.240	1.270	850,000	1,063,750	1.2515	1.260	1.260	1.270	1.240	1.270	850,000	1.2515	0.00%
2017-11-06	1.260	1.260	1.270	1.250	1.270	845,000	1,065,050	1.2604	1.260	1.260	1.270	1.250	1.270	845,000	1.2604	-0.79%
2017-11-03	1.270	1.270	1.280	1.270	1.280	160,000	203,300	1.2706	1.270	1.270	1.280	1.270	1.280	160,000	1.2706	0.00%
2017-11-02	1.270	1.270	1.280	1.260	1.280	630,000	799,300	1.2687	1.270	1.270	1.280	1.260	1.280	630,000	1.2687	0.00%
2017-11-01	1.270	1.270	1.290	1.270	1.280	120,000	153,100	1.2758	1.270	1.270	1.290	1.270	1.280	120,000	1.2758	0.00%
2017-10-31	1.270	1.260	1.280	1.250	1.270	130,000	163,750	1.2596	1.270	1.260	1.280	1.250	1.270	130,000	1.2596	-0.78%
2017-10-30	1.280	1.260	1.290	1.250	1.280	545,000	687,550	1.2616	1.280	1.260	1.290	1.250	1.280	545,000	1.2616	-0.78%
2017-10-27	1.290	1.270	1.290	1.260	1.290	405,000	516,850	1.2762	1.290	1.270	1.290	1.260	1.290	405,000	1.2762	2.38%
2017-10-26	1.260	1.260	1.280	1.260	1.290	380,000	479,650	1.2622	1.260	1.260	1.280	1.260	1.290	380,000	1.2622	-2.33%
2017-10-25	1.290	1.270	1.290	1.270	1.290	405,000	517,000	1.2765	1.290	1.270	1.290	1.270	1.290	405,000	1.2765	1.57%
2017-10-24	1.270	1.270	1.280	1.270	1.280	160,000	203,250	1.2703	1.270	1.270	1.280	1.270	1.280	160,000	1.2703	0.00%
2017-10-23	1.270	1.270	1.290	1.270	1.280	240,000	306,200	1.2758	1.270	1.270	1.290	1.270	1.280	240,000	1.2758	-0.78%
2017-10-20	1.280	1.280	1.290	1.280	1.280	165,000	211,200	1.2800	1.280	1.280	1.290	1.280	1.280	165,000	1.2800	0.00%
2017-10-19	1.280	1.270	1.300	1.280	1.300	535,000	687,450	1.2850	1.280	1.270	1.300	1.280	1.300	535,000	1.2850	-0.78%
2017-10-18	1.290	1.270	1.300	1.270	1.290	250,000	321,000	1.2840	1.290	1.270	1.300	1.270	1.290	250,000	1.2840	0.78%
2017-10-17	1.280	1.280	1.290	1.280	1.300	330,000	424,250	1.2856	1.280	1.280	1.290	1.280	1.300	330,000	1.2856	-1.54%
2017-10-16	1.300	1.280	1.300	1.270	1.300	395,000	509,750	1.2905	1.300	1.280	1.300	1.270	1.300	395,000	1.2905	1.56%
2017-10-13	1.280	1.270	1.300	1.270	1.280	175,000	223,800	1.2789	1.280	1.270	1.300	1.270	1.280	175,000	1.2789	0.00%
2017-10-12	1.280	1.280	1.290	1.260	1.310	545,000	699,000	1.2826	1.280	1.280	1.290	1.260	1.310	545,000	1.2826	0.79%
2017-10-11	1.270	1.270	1.280	1.260	1.270	310,000	391,800	1.2639	1.270	1.270	1.280	1.260	1.270	310,000	1.2639	0.00%
2017-10-10	1.270	1.260	1.270	1.260	1.270	135,000	171,250	1.2685	1.270	1.260	1.270	1.260	1.270	135,000	1.2685	0.00%
2017-10-09	1.270	1.270	1.280	1.250	1.290	590,000	748,050	1.2679	1.270	1.270	1.280	1.250	1.290	590,000	1.2679	0.79%
2017-10-06	1.260	1.260	1.270	1.250	1.270	270,000	340,150	1.2598	1.260	1.260	1.270	1.250	1.270	270,000	1.2598	0.80%
2017-10-04	1.250	1.250	1.270	1.250	1.270	430,000	540,700	1.2574	1.250	1.250	1.270	1.250	1.270	430,000	1.2574	-0.79%
2017-10-03	1.260	1.250	1.260	1.250	1.270	395,000	497,500	1.2595	1.260	1.250	1.260	1.250	1.270	395,000	1.2595	0.00%
2017-09-29	1.260	1.250	1.260	1.250	1.270	505,000	634,500	1.2564	1.260	1.250	1.260	1.250	1.270	505,000	1.2564	0.00%
2017-09-28	1.260	1.260	1.280	1.250	1.260	345,000	433,200	1.2557	1.260	1.260	1.280	1.250	1.260	345,000	1.2557	0.00%
2017-09-27	1.260	1.260	1.270	1.250	1.260	2,505,000	3,154,850	1.2594	1.260	1.260	1.270	1.250	1.260	2,505,000	1.2594	0.00%
2017-09-26	1.260	1.250	1.260	1.250	1.270	1,710,000	2,154,800	1.2601	1.260	1.250	1.260	1.250	1.270	1,710,000	1.2601	0.00%
2017-09-25	1.260	1.260	1.270	1.260	1.280	480,000	610,400	1.2717	1.260	1.260	1.270	1.260	1.280	480,000	1.2717	-2.33%
2017-09-22	1.290	1.290	1.300	1.290	1.300	720,000	928,850	1.2901	1.290	1.290	1.300	1.290	1.300	720,000	1.2901	0.00%
2017-09-21	1.290	1.290	1.300	1.280	1.300	1,370,000	1,764,800	1.2882	1.290	1.290	1.300	1.280	1.300	1,370,000	1.2882	0.00%
2017-09-20	1.290	1.290	1.300	1.290	1.320	630,000	821,850	1.3045	1.290	1.290	1.300	1.290	1.320	630,000	1.3045	0.00%
2017-09-19	1.290	1.280	1.300	1.280	1.310	830,000	1,072,250	1.2919	1.290	1.280	1.300	1.280	1.310	830,000	1.2919	0.00%
2017-09-18	1.290	1.290	1.300	1.280	1.310	1,655,000	2,138,350	1.2921	1.290	1.290	1.300	1.280	1.310	1,655,000	1.2921	0.78%
2017-09-15	1.280	1.270	1.280	1.260	1.350	4,470,000	5,708,350	1.2770	1.280	1.270	1.280	1.260	1.350	4,470,000	1.2770	-4.48%
2017-09-14	1.340	1.330	1.340	1.300	1.440	8,165,000	11,197,500	1.3714	1.340	1.330	1.340	1.300	1.440	8,165,000	1.3714	-0.74%
2017-09-13	1.350	1.330	1.350	1.250	1.380	6,860,000	9,279,700	1.3527	1.350	1.330	1.350	1.250	1.380	6,860,000	1.3527	7.14%
2017-09-12	1.260	1.250	1.270	1.250	1.290	1,135,000	1,427,950	1.2581	1.260	1.250	1.270	1.250	1.290	1,135,000	1.2581	-2.33%
2017-09-11	1.290	1.270	1.300	1.270	1.290	220,000	281,750	1.2807	1.290	1.270	1.300	1.270	1.290	220,000	1.2807	-2.27%
2017-09-08	1.320	1.290	1.320	1.290	1.330	375,000	491,200	1.3099	1.320	1.290	1.320	1.290	1.330	375,000	1.3099	0.76%
2017-09-07	1.310	1.300	1.320	1.280	1.390	2,695,000	3,590,450	1.3323	1.310	1.300	1.320	1.280	1.390	2,695,000	1.3323	2.34%
2017-09-06	1.280	1.270	1.280	1.250	1.280	485,000	614,700	1.2674	1.280	1.270	1.280	1.250	1.280	485,000	1.2674	2.40%
2017-09-05	1.250	1.240	1.250	1.240	1.260	515,000	643,000	1.2485	1.250	1.240	1.250	1.240	1.260	515,000	1.2485	0.00%
2017-09-04	1.250	1.240	1.250	1.250	1.290	765,000	960,000	1.2549	1.250	1.240	1.250	1.250	1.290	765,000	1.2549	-5.30%
2017-09-01	1.320	1.300	1.330	1.220	1.350	2,670,000	3,472,850	1.3007	1.320	1.300	1.330	1.220	1.350	2,670,000	1.3007	7.32%
2017-08-31	1.230	1.220	1.230	1.220	1.230	245,000	299,750	1.2235	1.230	1.220	1.230	1.220	1.230	245,000	1.2235	0.00%
2017-08-30	1.230	1.230	1.250	1.220	1.240	370,000	453,450	1.2255	1.230	1.230	1.250	1.220	1.240	370,000	1.2255	0.82%
2017-08-29	1.220	1.220	1.230	1.220	1.230	370,000	452,200	1.2222	1.220	1.220	1.230	1.220	1.230	370,000	1.2222	-0.81%
2017-08-28	1.230	1.230	1.240	1.230	1.240	365,000	449,750	1.2322	1.230	1.230	1.240	1.230	1.240	365,000	1.2322	-0.81%
2017-08-25	1.240	1.240	1.250	1.230	1.240	185,000	228,100	1.2330	1.240	1.240	1.250	1.230	1.240	185,000	1.2330	0.00%
2017-08-24	1.240	1.240	1.250	1.240	1.240	340,000	421,600	1.2400	1.240	1.240	1.250	1.240	1.240	340,000	1.2400	0.00%
2017-08-22	1.240	1.220	1.240	1.200	1.240	595,000	733,850	1.2334	1.240	1.220	1.240	1.200	1.240	595,000	1.2334	2.48%
2017-08-21	1.210	1.210	1.220	1.200	1.220	590,000	714,750	1.2114	1.210	1.210	1.220	1.200	1.220	590,000	1.2114	-0.82%
2017-08-18	1.220	1.220	1.230	1.220	1.230	320,000	391,500	1.2234	1.220	1.220	1.230	1.220	1.230	320,000	1.2234	-0.81%
2017-08-17	1.230	1.230	1.240	1.230	1.240	335,000	414,050	1.2360	1.230	1.230	1.240	1.230	1.240	335,000	1.2360	0.00%
2017-08-16	1.230	1.230	1.240	1.230	1.230	585,000	719,550	1.2300	1.230	1.230	1.240	1.230	1.230	585,000	1.2300	0.00%
2017-08-15	1.230	1.220	1.240	1.220	1.230	900,000	1,106,950	1.2299	1.230	1.220	1.240	1.220	1.230	900,000	1.2299	-0.81%
2017-08-14	1.240	1.230	1.240	1.220	1.240	335,000	413,450	1.2342	1.240	1.230	1.240	1.220	1.240	335,000	1.2342	0.81%
2017-08-11	1.230	1.230	1.240	1.200	1.230	1,105,000	1,354,300	1.2256	1.230	1.230	1.240	1.200	1.230	1,105,000	1.2256	-0.81%
2017-08-10	1.240	1.230	1.240	1.230	1.240	340,000	419,950	1.2351	1.240	1.230	1.240	1.230	1.240	340,000	1.2351	0.00%
2017-08-09	1.240	1.240	1.250	1.240	1.250	730,000	905,700	1.2407	1.240	1.240	1.250	1.240	1.250	730,000	1.2407	-0.80%
2017-08-08	1.250	1.250	1.260	1.230	1.250	720,000	896,050	1.2445	1.250	1.250	1.260	1.230	1.250	720,000	1.2445	1.63%
2017-08-07	1.230	1.220	1.230	1.230	1.240	410,000	506,800	1.2361	1.230	1.220	1.230	1.230	1.240	410,000	1.2361	0.00%
2017-08-04	1.230	1.230	1.250	1.230	1.250	210,000	260,500	1.2405	1.230	1.230	1.250	1.230	1.250	210,000	1.2405	-1.60%
2017-08-03	1.250	1.240	1.250	1.240	1.250	540,000	671,900	1.2443	1.250	1.240	1.250	1.240	1.250	540,000	1.2443	0.00%
2017-08-02	1.250	1.230	1.250	1.230	1.250	690,000	855,000	1.2391	1.250	1.230	1.250	1.230	1.250	690,000	1.2391	0.81%
2017-08-01	1.240	1.230	1.240	1.230	1.250	350,000	432,950	1.2370	1.240	1.230	1.240	1.230	1.250	350,000	1.2370	0.81%
2017-07-31	1.230	1.230	1.250	1.230	1.240	405,000	501,250	1.2377	1.230	1.230	1.250	1.230	1.240	405,000	1.2377	-0.81%
2017-07-28	1.240	1.230	1.250	1.230	1.240	590,000	728,000	1.2339	1.240	1.230	1.250	1.230	1.240	590,000	1.2339	0.00%
2017-07-27	1.240	1.240	1.250	1.230	1.240	270,000	334,700	1.2396	1.240	1.240	1.250	1.230	1.240	270,000	1.2396	-0.80%
2017-07-26	1.250	1.240	1.250	1.230	1.250	505,000	627,100	1.2418	1.250	1.240	1.250	1.230	1.250	505,000	1.2418	0.00%
2017-07-25	1.250	1.230	1.250	1.240	1.250	275,000	341,100	1.2404	1.250	1.230	1.250	1.240	1.250	275,000	1.2404	0.81%
2017-07-24	1.240	1.230	1.240	1.230	1.240	220,000	271,000	1.2318	1.240	1.230	1.240	1.230	1.240	220,000	1.2318	0.81%
2017-07-21	1.230	1.230	1.240	1.230	1.240	230,000	283,400	1.2322	1.230	1.230	1.240	1.230	1.240	230,000	1.2322	-0.81%
2017-07-20	1.240	1.230	1.250	1.200	1.240	2,135,000	2,600,700	1.2181	1.240	1.230	1.250	1.200	1.240	2,135,000	1.2181	0.81%
2017-07-19	1.230	1.230	1.240	1.200	1.260	2,885,000	3,548,350	1.2299	1.230	1.230	1.240	1.200	1.260	2,885,000	1.2299	-2.38%
2017-07-18	1.260	1.260	1.270	1.250	1.280	580,000	730,100	1.2588	1.260	1.260	1.270	1.250	1.280	580,000	1.2588	0.00%
2017-07-17	1.260	1.250	1.260	1.250	1.270	1,305,000	1,643,950	1.2597	1.260	1.250	1.260	1.250	1.270	1,305,000	1.2597	0.00%
2017-07-14	1.260	1.250	1.260	1.250	1.270	1,720,000	2,161,350	1.2566	1.260	1.250	1.260	1.250	1.270	1,720,000	1.2566	0.00%
2017-07-13	1.260	1.260	1.280	1.250	1.270	1,755,000	2,212,250	1.2605	1.260	1.260	1.280	1.250	1.270	1,755,000	1.2605	-0.79%
2017-07-12	1.270	1.270	1.280	1.270	1.280	780,000	994,600	1.2751	1.270	1.270	1.280	1.270	1.280	780,000	1.2751	-0.78%
2017-07-11	1.280	1.280	1.290	1.280	1.290	585,000	750,300	1.2826	1.280	1.280	1.290	1.280	1.290	585,000	1.2826	-0.78%
2017-07-10	1.290	1.280	1.290	1.280	1.290	795,000	1,017,750	1.2802	1.290	1.280	1.290	1.280	1.290	795,000	1.2802	0.78%
2017-07-07	1.280	1.280	1.300	1.280	1.290	795,000	1,021,050	1.2843	1.280	1.280	1.300	1.280	1.290	795,000	1.2843	-0.78%
2017-07-06	1.290	1.290	1.300	1.280	1.290	800,000	1,031,350	1.2892	1.290	1.290	1.300	1.280	1.290	800,000	1.2892	0.00%
2017-07-05	1.290	1.290	1.300	1.280	1.300	425,000	548,350	1.2902	1.290	1.290	1.300	1.280	1.300	425,000	1.2902	0.78%
2017-07-04	1.280	1.280	1.290	1.280	1.300	1,040,000	1,336,800	1.2854	1.280	1.280	1.290	1.280	1.300	1,040,000	1.2854	-0.78%
2017-07-03	1.290	1.290	1.300	1.290	1.300	915,000	1,181,350	1.2911	1.290	1.290	1.300	1.290	1.300	915,000	1.2911	-0.77%
2017-06-30	1.300	1.300	1.310	1.290	1.300	2,965,000	3,847,500	1.2976	1.300	1.300	1.310	1.290	1.300	2,965,000	1.2976	0.00%
2017-06-29	1.300	1.300	1.310	1.290	1.310	1,575,000	2,046,600	1.2994	1.300	1.300	1.310	1.290	1.310	1,575,000	1.2994	0.78%
2017-06-28	1.290	1.290	1.300	1.260	1.290	3,355,000	4,289,150	1.2784	1.290	1.290	1.300	1.260	1.290	3,355,000	1.2784	0.00%
2017-06-27	1.290	1.280	1.290	1.250	1.310	4,575,000	5,873,450	1.2838	1.290	1.280	1.290	1.250	1.310	4,575,000	1.2838	-1.53%
2017-06-26	1.310	1.310	1.320	1.300	1.350	1,780,000	2,339,750	1.3145	1.310	1.310	1.320	1.300	1.350	1,780,000	1.3145	-2.24%
2017-06-23	1.340	1.330	1.340	1.320	1.400	15,250,000	20,832,000	1.3660	1.340	1.330	1.340	1.320	1.400	15,250,000	1.3660	3.08%
2017-06-22	1.300	1.290	1.310	1.290	1.310	1,990,000	2,582,000	1.2975	1.300	1.290	1.310	1.290	1.310	1,990,000	1.2975	0.00%
2017-06-21	1.300	1.290	1.300	1.290	1.330	2,100,000	2,741,250	1.3054	1.300	1.290	1.300	1.290	1.330	2,100,000	1.3054	1.56%
2017-06-20	1.280	1.280	1.290	1.280	1.300	805,000	1,036,600	1.2877	1.280	1.280	1.290	1.280	1.300	805,000	1.2877	-0.78%
2017-06-19	1.290	1.290	1.300	1.280	1.290	840,000	1,083,050	1.2893	1.290	1.290	1.300	1.280	1.290	840,000	1.2893	0.00%
2017-06-16	1.290	1.290	1.300	1.280	1.300	2,690,000	3,468,750	1.2895	1.290	1.290	1.300	1.280	1.300	2,690,000	1.2895	0.00%
2017-06-15	1.290	1.290	1.300	1.280	1.300	2,765,000	3,566,150	1.2897	1.290	1.290	1.300	1.280	1.300	2,765,000	1.2897	-0.77%
2017-06-14	1.300	1.290	1.300	1.280	1.310	1,285,000	1,659,650	1.2916	1.300	1.290	1.300	1.280	1.310	1,285,000	1.2916	-0.76%
2017-06-13	1.310	1.300	1.310	1.290	1.320	2,590,000	3,368,050	1.3004	1.310	1.300	1.310	1.290	1.320	2,590,000	1.3004	0.77%
2017-06-12	1.300	1.290	1.300	1.290	1.310	1,402,000	1,813,370	1.2934	1.300	1.290	1.300	1.290	1.310	1,402,000	1.2934	0.00%
2017-06-09	1.300	1.300	1.310	1.290	1.310	2,820,000	3,669,400	1.3012	1.300	1.300	1.310	1.290	1.310	2,820,000	1.3012	-0.76%
2017-06-08	1.310	1.300	1.310	1.280	1.340	5,265,000	6,917,750	1.3139	1.310	1.300	1.310	1.280	1.340	5,265,000	1.3139	1.55%
2017-06-07	1.290	1.290	1.300	1.280	1.300	2,480,000	3,194,600	1.2881	1.290	1.290	1.300	1.280	1.300	2,480,000	1.2881	-0.77%
2017-06-06	1.300	1.280	1.300	1.280	1.330	2,000,000	2,581,100	1.2906	1.300	1.280	1.300	1.280	1.330	2,000,000	1.2906	-1.52%
2017-06-05	1.320	1.310	1.320	1.310	1.370	4,100,000	5,459,900	1.3317	1.320	1.310	1.320	1.310	1.370	4,100,000	1.3317	0.76%
2017-06-02	1.310	1.290	1.310	1.270	1.310	3,480,000	4,509,800	1.2959	1.310	1.290	1.310	1.270	1.310	3,480,000	1.2959	2.34%
2017-06-01	1.280	1.280	1.290	1.230	1.290	5,830,000	7,370,300	1.2642	1.280	1.280	1.290	1.230	1.290	5,830,000	1.2642	0.00%
2017-05-31	1.280	1.280	1.290	1.280	1.300	5,065,000	6,502,700	1.2838	1.280	1.280	1.290	1.280	1.300	5,065,000	1.2838	0.00%
2017-05-29	1.280	1.280	1.290	1.280	1.340	8,622,000	11,232,700	1.3028	1.280	1.280	1.290	1.280	1.340	8,622,000	1.3028	-0.78%
2017-05-26	1.290	1.280	1.290	1.260	1.330	10,150,000	13,054,550	1.2862	1.290	1.280	1.290	1.260	1.330	10,150,000	1.2862	-0.77%
2017-05-25	1.300	1.290	1.300	1.290	1.370	10,575,000	13,998,650	1.3237	1.300	1.290	1.300	1.290	1.370	10,575,000	1.3237	-4.41%
2017-05-24	1.360	1.350	1.360	1.320	1.370	9,030,000	12,182,050	1.3491	1.360	1.350	1.360	1.320	1.370	9,030,000	1.3491	2.26%
2017-05-23	1.330	1.320	1.330	1.320	1.450	32,105,000	43,614,550	1.3585	1.330	1.320	1.330	1.320	1.450	32,105,000	1.3585	-6.34%
2017-05-22	1.420	1.410	1.420	1.400	1.580	36,050,000	52,588,800	1.4588	1.420	1.410	1.420	1.400	1.580	36,050,000	1.4588	-8.39%
2017-05-19	1.550	1.550	1.560	1.500	1.710	81,965,000	130,568,100	1.5930	1.550	1.550	1.560	1.500	1.710	81,965,000	1.5930	-1.27%
2017-05-18	1.570	1.550	1.560	1.370	1.590	101,295,000	152,019,250	1.5008	1.570	1.550	1.560	1.370	1.590	101,295,000	1.5008	9.79%
2017-05-17	1.430	1.420	1.430	1.270	1.480	141,120,000	198,112,950	1.4039	1.430	1.420	1.430	1.270	1.480	141,120,000	1.4039	12.60%
2017-05-16	1.270	1.270	1.280	1.230	1.310	28,865,000	36,827,500	1.2759	1.270	1.270	1.280	1.230	1.310	28,865,000	1.2759	-0.78%
2017-05-15	1.280	1.280	1.290	1.260	1.410	157,115,000	210,046,700	1.3369	1.280	1.280	1.290	1.260	1.410	157,115,000	1.3369