FY Financial (Shenzhen) Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08452	2017-05-23			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2026-02-02	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2026-01-30	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2026-01-29	0	0.300	0.275	0.310	0.300	0.300	34,000	10,200	0.3000	0.300	0.275	0.310	0.300	0.300	34,000	0.3000	5.26%
2026-01-28	0	0.285	0.270	0.305	-	-	0	0	-	0.285	0.270	0.305	-	-	0	-	0.00%
2026-01-27	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2026-01-26	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2026-01-23	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2026-01-22	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2026-01-21	0	0.285	0.275	0.300	-	-	0	0	-	0.285	0.275	0.300	-	-	0	-	0.00%
2026-01-20	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2026-01-19	0	0.285	0.270	0.305	-	-	0	0	-	0.285	0.270	0.305	-	-	0	-	0.00%
2026-01-16	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2026-01-15	0	0.285	0.280	0.325	0.285	0.285	18,000	5,130	0.2850	0.285	0.280	0.325	0.285	0.285	18,000	0.2850	1.79%
2026-01-14	0	0.280	0.270	0.320	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2026-01-13	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	3.70%
2026-01-09	0	0.270	0.236	0.305	0.250	0.270	92,000	23,330	0.2536	0.270	0.236	0.305	0.250	0.270	92,000	0.2536	9.31%
2026-01-08	0	0.247	0.236	0.250	-	-	0	0	-	0.247	0.236	0.250	-	-	0	-	0.00%
2026-01-07	0	0.247	0.237	0.250	0.247	0.270	54,000	14,032	0.2599	0.247	0.237	0.250	0.247	0.270	54,000	0.2599	-3.14%
2026-01-06	0	0.255	0.260	0.290	0.255	0.255	8,000	2,040	0.2550	0.255	0.260	0.290	0.255	0.255	8,000	0.2550	-7.27%
2026-01-05	0	0.275	0.250	0.300	0.270	0.275	36,000	9,870	0.2742	0.275	0.250	0.300	0.270	0.275	36,000	0.2742	-5.17%
2025-12-31	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-30	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-29	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-24	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-23	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-22	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-19	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-18	0	0.290	0.290	0.300	0.285	0.285	34,000	9,690	0.2850	0.290	0.290	0.300	0.285	0.285	34,000	0.2850	5.45%
2025-12-17	0	0.275	0.265	0.300	-	-	0	0	-	0.275	0.265	0.300	-	-	0	-	0.00%
2025-12-16	0	0.275	0.265	0.300	-	-	0	0	-	0.275	0.265	0.300	-	-	0	-	0.00%
2025-12-15	0	0.275	0.275	0.300	0.275	0.280	6,000	1,670	0.2783	0.275	0.275	0.300	0.275	0.280	6,000	0.2783	-1.79%
2025-12-12	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2025-12-11	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2025-12-10	0	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2025-12-09	0	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2025-12-08	0	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2025-12-05	0	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2025-12-04	0	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2025-12-03	0	0.280	0.275	0.310	0.280	0.285	36,000	10,250	0.2847	0.280	0.275	0.310	0.280	0.285	36,000	0.2847	-9.68%
2025-12-02	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2025-12-01	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2025-11-28	0	0.310	0.280	0.315	0.280	0.395	294,000	98,500	0.3350	0.310	0.280	0.315	0.280	0.395	294,000	0.3350	12.73%
2025-11-27	0	0.275	0.260	0.360	-	-	0	0	-	0.275	0.260	0.360	-	-	0	-	0.00%
2025-11-26	0	0.275	0.260	0.360	0.275	0.275	2,000	550	0.2750	0.275	0.260	0.360	0.275	0.275	2,000	0.2750	-3.51%
2025-11-25	0	0.285	0.275	0.480	-	-	0	0	-	0.285	0.275	0.480	-	-	0	-	0.00%
2025-11-24	0	0.285	0.275	0.375	-	-	0	0	-	0.285	0.275	0.375	-	-	0	-	0.00%
2025-11-21	0	0.285	0.275	0.375	-	-	0	0	-	0.285	0.275	0.375	-	-	0	-	0.00%
2025-11-20	0	0.285	0.275	0.345	-	-	0	0	-	0.285	0.275	0.345	-	-	0	-	0.00%
2025-11-19	0	0.285	0.280	0.330	-	-	0	0	-	0.285	0.280	0.330	-	-	0	-	0.00%
2025-11-18	0	0.285	0.285	0.320	0.285	0.285	4,000	1,140	0.2850	0.285	0.285	0.320	0.285	0.285	4,000	0.2850	0.00%
2025-11-17	0	0.285	0.285	0.380	0.285	0.285	32,000	9,120	0.2850	0.285	0.285	0.380	0.285	0.285	32,000	0.2850	-8.06%
2025-11-14	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2025-11-13	0	0.310	0.310	0.360	0.300	0.385	320,000	112,230	0.3507	0.310	0.310	0.360	0.300	0.385	320,000	0.3507	-6.06%
2025-11-12	0	0.330	0.290	0.330	0.310	0.330	32,000	10,390	0.3247	0.330	0.290	0.330	0.310	0.330	32,000	0.3247	17.86%
2025-11-11	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2025-11-07	0	0.280	0.280	0.305	0.280	0.305	4,000	1,170	0.2925	0.280	0.280	0.305	0.280	0.305	4,000	0.2925	-1.75%
2025-11-06	0	0.285	0.270	0.315	-	-	0	0	-	0.285	0.270	0.315	-	-	0	-	0.00%
2025-11-05	0	0.285	0.270	0.315	-	-	0	0	-	0.285	0.270	0.315	-	-	0	-	0.00%
2025-11-04	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2025-11-03	0	0.285	0.275	0.315	-	-	0	0	-	0.285	0.275	0.315	-	-	0	-	0.00%
2025-10-31	0	0.285	0.285	0.315	0.285	0.310	12,000	3,630	0.3025	0.285	0.285	0.315	0.285	0.310	12,000	0.3025	3.64%
2025-10-30	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2025-10-28	0	0.275	0.275	0.300	0.275	0.275	8,000	2,200	0.2750	0.275	0.275	0.300	0.275	0.275	8,000	0.2750	0.00%
2025-10-27	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2025-10-24	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	1.85%
2025-10-23	0	0.270	0.270	0.280	0.270	0.275	6,000	1,630	0.2717	0.270	0.270	0.280	0.270	0.275	6,000	0.2717	-3.57%
2025-10-22	0	0.280	0.275	0.300	0.280	0.280	8,000	2,230	0.2788	0.280	0.275	0.300	0.280	0.280	8,000	0.2788	-8.20%
2025-10-21	0	0.305	0.280	0.305	0.270	0.315	182,000	52,110	0.2863	0.305	0.280	0.305	0.270	0.315	182,000	0.2863	15.09%
2025-10-20	0	0.265	0.265	0.270	0.250	0.270	46,000	11,800	0.2565	0.265	0.265	0.270	0.250	0.270	46,000	0.2565	-5.36%
2025-10-17	0	0.280	0.260	0.280	0.270	0.285	54,000	15,010	0.2780	0.280	0.260	0.280	0.270	0.285	54,000	0.2780	-1.75%
2025-10-16	0	0.285	0.280	0.290	0.270	0.295	694,000	192,740	0.2777	0.285	0.280	0.290	0.270	0.295	694,000	0.2777	-10.94%
2025-10-15	0	0.320	0.285	0.320	0.270	0.320	736,000	209,480	0.2846	0.320	0.285	0.320	0.270	0.320	736,000	0.2846	4.92%
2025-10-14	0	0.305	0.305	0.355	0.275	0.305	102,000	29,290	0.2872	0.305	0.305	0.355	0.275	0.305	102,000	0.2872	0.00%
2025-10-13	0	0.305	0.305	0.360	0.280	0.320	82,000	24,270	0.2960	0.305	0.305	0.360	0.280	0.320	82,000	0.2960	-7.58%
2025-10-10	0	0.330	0.330	0.360	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.360	0.330	0.330	4,000	0.3300	-8.33%
2025-10-09	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2025-10-08	0	0.360	0.320	0.360	0.350	0.375	38,000	13,350	0.3513	0.360	0.320	0.360	0.350	0.375	38,000	0.3513	12.50%
2025-10-06	0	0.320	0.325	0.355	-	-	0	0	-	0.320	0.325	0.355	-	-	0	-	0.00%
2025-10-03	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2025-10-02	0	0.320	0.295	0.325	0.275	0.325	44,000	13,140	0.2986	0.320	0.295	0.325	0.275	0.325	44,000	0.2986	-1.54%
2025-09-30	0	0.325	0.320	0.340	0.320	0.380	28,000	9,350	0.3339	0.325	0.320	0.340	0.320	0.380	28,000	0.3339	-7.14%
2025-09-29	0	0.350	0.315	0.355	0.310	0.370	14,000	4,590	0.3279	0.350	0.315	0.355	0.310	0.370	14,000	0.3279	6.06%
2025-09-26	0	0.330	0.315	0.330	0.315	0.370	32,000	10,640	0.3325	0.330	0.315	0.330	0.315	0.370	32,000	0.3325	6.45%
2025-09-25	0	0.310	0.310	0.360	0.300	0.305	6,000	1,810	0.3017	0.310	0.310	0.360	0.300	0.305	6,000	0.3017	-8.82%
2025-09-24	0	0.340	0.310	0.340	0.265	0.360	36,000	11,580	0.3217	0.340	0.310	0.340	0.265	0.360	36,000	0.3217	13.33%
2025-09-23	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2025-09-22	0	0.300	0.265	0.315	0.300	0.310	6,000	1,820	0.3033	0.300	0.265	0.315	0.300	0.310	6,000	0.3033	-6.25%
2025-09-19	0	0.320	0.320	0.330	0.305	0.345	78,000	25,300	0.3244	0.320	0.320	0.330	0.305	0.345	78,000	0.3244	-16.88%
2025-09-18	0	0.385	0.310	0.385	-	-	0	0	-	0.385	0.310	0.385	-	-	0	-	0.00%
2025-09-17	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2025-09-16	0	0.385	0.325	0.385	0.385	0.395	1,100,000	434,300	0.3948	0.385	0.325	0.385	0.385	0.395	1,100,000	0.3948	0.00%
2025-09-15	0	0.385	0.355	0.385	0.360	0.400	74,000	27,440	0.3708	0.385	0.355	0.385	0.360	0.400	74,000	0.3708	6.94%
2025-09-12	0	0.360	0.285	0.365	0.270	0.370	46,000	14,060	0.3057	0.360	0.285	0.365	0.270	0.370	46,000	0.3057	33.33%
2025-09-11	0	0.270	0.270	0.290	0.270	0.295	4,000	1,130	0.2825	0.270	0.270	0.290	0.270	0.295	4,000	0.2825	-10.00%
2025-09-10	0	0.300	0.290	0.300	0.285	0.310	40,000	11,680	0.2920	0.300	0.290	0.300	0.285	0.310	40,000	0.2920	0.00%
2025-09-09	0	0.300	0.295	0.305	0.295	0.300	10,000	2,980	0.2980	0.300	0.295	0.305	0.295	0.300	10,000	0.2980	-6.25%
2025-09-08	0	0.320	0.265	0.340	-	-	0	0	-	0.320	0.265	0.340	-	-	0	-	0.00%
2025-09-05	0	0.320	0.265	0.365	0.320	0.365	32,000	11,590	0.3622	0.320	0.265	0.365	0.320	0.365	32,000	0.3622	0.00%
2025-09-04	0	0.320	0.265	0.340	-	-	0	0	-	0.320	0.265	0.340	-	-	0	-	0.00%
2025-09-03	0	0.320	0.265	0.325	0.295	0.325	14,000	4,270	0.3050	0.320	0.265	0.325	0.295	0.325	14,000	0.3050	3.23%
2025-09-02	0	0.310	0.295	0.335	-	-	0	0	-	0.310	0.295	0.335	-	-	0	-	0.00%
2025-09-01	0	0.310	0.295	0.340	-	-	0	0	-	0.310	0.295	0.340	-	-	0	-	0.00%
2025-08-29	0	0.310	0.310	0.335	-	-	0	0	-	0.310	0.310	0.335	-	-	0	-	0.00%
2025-08-28	0	0.310	0.310	0.345	0.305	0.310	34,000	10,390	0.3056	0.310	0.310	0.345	0.305	0.310	34,000	0.3056	-1.59%
2025-08-27	0	0.315	0.300	0.335	-	-	0	0	-	0.315	0.300	0.335	-	-	0	-	0.00%
2025-08-26	0	0.315	0.315	0.365	0.315	0.365	72,000	25,440	0.3533	0.315	0.315	0.365	0.315	0.365	72,000	0.3533	-11.27%
2025-08-25	0	0.355	0.295	0.370	-	-	0	0	-	0.355	0.295	0.370	-	-	0	-	0.00%
2025-08-22	0	0.355	0.295	0.370	-	-	0	0	-	0.355	0.295	0.370	-	-	0	-	0.00%
2025-08-21	0	0.355	0.295	0.370	-	-	8,000	2,640	0.3300	0.355	0.295	0.370	-	-	8,000	0.3300	0.00%
2025-08-20	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2025-08-19	0	0.355	0.320	0.360	-	-	0	0	-	0.355	0.320	0.360	-	-	0	-	0.00%
2025-08-18	0	0.355	0.320	0.370	0.300	0.355	24,000	8,410	0.3504	0.355	0.320	0.370	0.300	0.355	24,000	0.3504	12.70%
2025-08-15	0	0.315	0.295	0.370	-	-	0	0	-	0.315	0.295	0.370	-	-	0	-	0.00%
2025-08-14	0	0.315	0.295	0.370	-	-	0	0	-	0.315	0.295	0.370	-	-	0	-	0.00%
2025-08-13	0	0.315	0.295	0.370	-	-	0	0	-	0.315	0.295	0.370	-	-	0	-	0.00%
2025-08-12	0	0.315	0.295	0.330	-	-	0	0	-	0.315	0.295	0.330	-	-	0	-	0.00%
2025-08-11	0	0.315	0.295	0.330	-	-	0	0	-	0.315	0.295	0.330	-	-	0	-	0.00%
2025-08-08	0	0.315	0.295	0.370	0.315	0.320	4,000	1,270	0.3175	0.315	0.295	0.370	0.315	0.320	4,000	0.3175	-1.56%
2025-08-07	0	0.320	0.315	0.370	0.315	0.330	118,000	37,680	0.3193	0.320	0.315	0.370	0.315	0.330	118,000	0.3193	-15.79%
2025-08-06	0	0.380	0.305	0.385	-	-	0	0	-	0.380	0.305	0.385	-	-	0	-	0.00%
2025-08-05	0	0.380	0.305	0.390	-	-	0	0	-	0.380	0.305	0.390	-	-	0	-	0.00%
2025-08-04	0	0.380	0.330	0.380	0.385	0.385	14,000	5,390	0.3850	0.380	0.330	0.380	0.385	0.385	14,000	0.3850	8.57%
2025-08-01	0	0.350	0.305	0.350	0.355	0.390	26,000	10,070	0.3873	0.350	0.305	0.350	0.355	0.390	26,000	0.3873	7.69%
2025-07-31	0	0.325	0.290	0.330	0.275	0.325	10,000	2,950	0.2950	0.325	0.290	0.330	0.275	0.325	10,000	0.2950	12.07%
2025-07-30	0	0.290	0.275	0.330	-	-	0	0	-	0.290	0.275	0.330	-	-	0	-	0.00%
2025-07-29	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2025-07-28	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2025-07-25	0	0.290	0.275	0.330	-	-	0	0	-	0.290	0.275	0.330	-	-	0	-	0.00%
2025-07-24	0	0.290	0.275	0.335	0.290	0.290	2,000	580	0.2900	0.290	0.275	0.335	0.290	0.290	2,000	0.2900	5.45%
2025-07-23	0	0.275	0.275	0.335	0.275	0.275	2,000	550	0.2750	0.275	0.275	0.335	0.275	0.275	2,000	0.2750	-11.29%
2025-07-22	0	0.310	0.255	0.310	0.315	0.320	8,000	2,530	0.3163	0.310	0.255	0.310	0.315	0.320	8,000	0.3163	3.33%
2025-07-21	0	0.300	0.270	0.315	0.249	0.395	480,000	132,870	0.2768	0.300	0.270	0.315	0.249	0.395	480,000	0.2768	-11.76%
2025-07-18	0	0.340	0.310	0.390	-	-	0	0	-	0.340	0.310	0.390	-	-	0	-	0.00%
2025-07-17	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2025-07-16	0	0.340	0.310	0.400	0.340	0.340	6,000	2,040	0.3400	0.340	0.310	0.400	0.340	0.340	6,000	0.3400	-8.11%
2025-07-15	0	0.370	0.300	0.420	0.335	0.370	20,000	6,770	0.3385	0.370	0.300	0.420	0.335	0.370	20,000	0.3385	10.45%
2025-07-14	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-1.47%
2025-07-11	0	0.340	0.300	0.380	0.295	0.340	34,000	10,120	0.2976	0.340	0.300	0.380	0.295	0.340	34,000	0.2976	15.25%
2025-07-10	0	0.295	0.295	0.380	0.295	0.385	26,000	9,650	0.3712	0.295	0.295	0.380	0.295	0.385	26,000	0.3712	0.00%
2025-07-09	0	0.295	0.290	0.300	0.295	0.300	10,000	2,980	0.2980	0.295	0.290	0.300	0.295	0.300	10,000	0.2980	-1.67%
2025-07-08	0	0.300	0.295	0.340	-	-	0	0	-	0.300	0.295	0.340	-	-	0	-	0.00%
2025-07-07	0	0.300	0.295	0.345	0.300	0.350	8,000	2,540	0.3175	0.300	0.295	0.345	0.300	0.350	8,000	0.3175	1.69%
2025-07-04	0	0.295	0.295	0.360	-	-	0	0	-	0.295	0.295	0.360	-	-	0	-	1.72%
2025-07-03	0	0.290	0.290	-	0.210	0.295	208,000	52,864	0.2542	0.290	0.290	-	0.210	0.295	208,000	0.2542	13.73%
2025-07-02	0	0.255	0.255	0.295	0.240	0.255	18,000	4,582	0.2546	0.255	0.255	0.295	0.240	0.255	18,000	0.2546	6.25%
2025-06-30	0	0.240	-	0.300	0.240	0.240	2,000	480	0.2400	0.240	-	0.300	0.240	0.240	2,000	0.2400	-4.00%
2025-06-27	0	0.250	-	0.300	0.250	0.320	104,000	29,500	0.2837	0.250	-	0.300	0.250	0.320	104,000	0.2837	-3.85%
2025-06-26	0	0.260	-	0.325	-	-	0	0	-	0.260	-	0.325	-	-	0	-	0.00%
2025-06-25	0	0.260	0.255	0.300	0.260	0.265	82,000	21,570	0.2630	0.260	0.255	0.300	0.260	0.265	82,000	0.2630	-22.39%
2025-06-24	0	0.335	0.290	0.370	0.285	0.335	42,000	12,380	0.2948	0.335	0.290	0.370	0.285	0.335	42,000	0.2948	-9.46%
2025-06-23	0	0.370	0.280	0.370	-	-	0	0	-	0.370	0.280	0.370	-	-	0	-	0.00%
2025-06-20	0	0.370	0.280	0.370	0.370	0.370	20,000	7,400	0.3700	0.370	0.280	0.370	0.370	0.370	20,000	0.3700	-5.13%
2025-06-19	0	0.390	0.280	0.390	-	-	0	0	-	0.390	0.280	0.390	-	-	0	-	0.00%
2025-06-18	0	0.390	0.280	0.400	-	-	0	0	-	0.390	0.280	0.400	-	-	0	-	0.00%
2025-06-17	0	0.390	0.280	0.390	-	-	0	0	-	0.390	0.280	0.390	-	-	0	-	-2.50%
2025-06-16	0	0.400	0.280	0.400	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	0.00%
2025-06-13	0	0.400	0.280	0.400	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	0.00%
2025-06-12	0	0.400	0.280	0.450	-	-	0	0	-	0.400	0.280	0.450	-	-	0	-	0.00%
2025-06-11	0	0.400	0.280	0.400	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	0.00%
2025-06-10	0	0.400	0.285	0.400	-	-	0	0	-	0.400	0.285	0.400	-	-	0	-	0.00%
2025-06-09	0	0.400	0.280	0.400	0.400	0.400	12,000	4,800	0.4000	0.400	0.280	0.400	0.400	0.400	12,000	0.4000	0.00%
2025-06-06	0	0.400	0.280	0.400	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	0.00%
2025-06-05	0	0.400	0.305	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.305	0.400	0.400	0.400	2,000	0.4000	-10.11%
2025-06-04	0	0.445	0.300	0.445	-	-	0	0	-	0.445	0.300	0.445	-	-	0	-	-1.11%
2025-06-03	0	0.450	0.350	0.450	0.350	0.450	134,000	55,300	0.4127	0.450	0.350	0.450	0.350	0.450	134,000	0.4127	28.57%
2025-06-02	0	0.350	-	0.400	-	-	0	0	-	0.350	-	0.400	-	-	0	-	0.00%
2025-05-30	0	0.350	-	1.000	-	-	0	0	-	0.350	-	1.000	-	-	0	-	0.00%
2025-05-29	0	0.350	-	1.000	-	-	0	0	-	0.350	-	1.000	-	-	0	-	0.00%
2025-05-28	0	0.350	-	0.500	-	-	0	0	-	0.350	-	0.500	-	-	0	-	0.00%
2025-05-27	0	0.350	-	0.450	-	-	0	0	-	0.350	-	0.450	-	-	0	-	0.00%
2025-05-26	0	0.350	-	1.000	-	-	0	0	-	0.350	-	1.000	-	-	0	-	0.00%
2025-05-23	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-1.41%
2025-05-22	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-21	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-20	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-19	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-16	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-15	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-14	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-13	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-05-12	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2025-05-09	0	0.355	0.300	0.355	-	-	0	0	-	0.355	0.300	0.355	-	-	0	-	0.00%
2025-05-08	0	0.355	-	1.000	-	-	0	0	-	0.355	-	1.000	-	-	0	-	0.00%
2025-05-07	0	0.355	-	0.450	-	-	0	0	-	0.355	-	0.450	-	-	0	-	0.00%
2025-05-06	0	0.355	-	1.000	-	-	0	0	-	0.355	-	1.000	-	-	0	-	0.00%
2025-05-02	0	0.355	-	1.230	-	-	0	0	-	0.355	-	1.230	-	-	0	-	0.00%
2025-04-30	0	0.355	-	1.000	-	-	0	0	-	0.355	-	1.000	-	-	0	-	0.00%
2025-04-29	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2025-04-28	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-25	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-24	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-23	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-22	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-17	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-16	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-15	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2025-04-14	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	-4.05%
2025-04-11	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2025-04-10	0	0.370	-	1.000	-	-	0	0	-	0.370	-	1.000	-	-	0	-	0.00%
2025-04-09	0	0.370	-	1.000	-	-	0	0	-	0.370	-	1.000	-	-	0	-	0.00%
2025-04-08	0	0.370	-	1.000	-	-	0	0	-	0.370	-	1.000	-	-	0	-	0.00%
2025-04-07	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-2.63%
2025-04-03	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-1.30%
2025-04-02	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2025-04-01	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-2.53%
2025-03-31	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2025-03-28	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.25%
2025-03-27	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-03-26	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-03-25	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2025-03-24	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2025-03-21	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-03-20	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2025-03-19	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-03-18	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2025-03-17	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2025-03-14	0	0.400	-	0.405	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2025-03-13	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.23%
2025-03-12	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-11	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-10	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-07	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-06	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-05	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-04	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-03-03	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-28	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-27	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-26	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-25	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-24	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-21	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-20	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-19	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-18	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-17	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-14	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-13	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2025-02-12	0	0.405	-	0.450	-	-	0	0	-	0.405	-	0.450	-	-	0	-	0.00%
2025-02-11	0	0.405	-	0.435	-	-	0	0	-	0.405	-	0.435	-	-	0	-	0.00%
2025-02-10	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-1.22%
2025-02-07	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
2025-02-06	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
2025-02-05	0	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2025-02-04	0	0.410	-	0.410	0.410	0.410	4,000	1,630	0.4075	0.410	-	0.410	0.410	0.410	4,000	0.4075	5.13%
2025-02-03	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-28	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-27	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-24	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-23	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-22	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-21	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-20	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-17	0	0.390	-	0.415	-	-	0	0	-	0.390	-	0.415	-	-	0	-	0.00%
2025-01-16	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-15	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-14	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-13	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-10	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-09	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-08	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-07	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-06	0	0.390	-	0.425	-	-	0	0	-	0.390	-	0.425	-	-	0	-	0.00%
2025-01-03	0	0.390	0.350	0.435	-	-	0	0	-	0.390	0.350	0.435	-	-	0	-	0.00%
2025-01-02	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-12-31	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-30	0	0.390	0.345	0.445	-	-	0	0	-	0.390	0.345	0.445	-	-	0	-	0.00%
2024-12-27	0	0.390	0.350	0.445	-	-	0	0	-	0.390	0.350	0.445	-	-	0	-	0.00%
2024-12-24	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-23	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-20	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-19	0	0.390	0.355	0.445	-	-	0	0	-	0.390	0.355	0.445	-	-	0	-	0.00%
2024-12-18	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-17	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-12-16	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-13	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-12	0	0.390	-	0.445	-	-	10,000	3,900	0.3900	0.390	-	0.445	-	-	10,000	0.3900	0.00%
2024-12-11	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-12-10	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-12-09	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-12-06	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2024-12-05	0	0.390	0.355	0.445	-	-	0	0	-	0.390	0.355	0.445	-	-	0	-	0.00%
2024-12-04	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-1.27%
2024-12-03	0	0.395	-	0.445	-	-	0	0	-	0.395	-	0.445	-	-	0	-	0.00%
2024-12-02	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2024-11-29	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2024-11-28	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.25%
2024-11-27	0	0.400	-	0.455	-	-	0	0	-	0.400	-	0.455	-	-	0	-	0.00%
2024-11-26	0	0.400	-	0.455	-	-	0	0	-	0.400	-	0.455	-	-	0	-	0.00%
2024-11-25	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2024-11-22	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2024-11-21	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.23%
2024-11-20	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2024-11-19	0	0.405	0.255	0.405	-	-	0	0	-	0.405	0.255	0.405	-	-	0	-	0.00%
2024-11-18	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2024-11-15	0	0.405	0.320	0.405	0.410	0.410	4,000	1,640	0.4100	0.405	0.320	0.405	0.410	0.410	4,000	0.4100	-13.83%
2024-11-14	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-4.08%
2024-11-13	0	0.490	-	0.490	0.390	0.495	4,000	1,770	0.4425	0.490	-	0.490	0.390	0.495	4,000	0.4425	16.67%
2024-11-12	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2024-11-11	0	0.420	-	0.495	-	-	0	0	-	0.420	-	0.495	-	-	0	-	0.00%
2024-11-08	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2024-11-07	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2024-11-06	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2024-11-05	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2024-11-04	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2024-11-01	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2024-10-31	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2024-10-30	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2024-10-29	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2024-10-28	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2024-10-25	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2024-10-24	0	0.420	0.231	0.420	-	-	0	0	-	0.420	0.231	0.420	-	-	0	-	0.00%
2024-10-23	0	0.420	-	0.480	-	-	0	0	-	0.420	-	0.480	-	-	0	-	0.00%
2024-10-22	0	0.420	0.199	0.420	-	-	0	0	-	0.420	0.199	0.420	-	-	0	-	0.00%
2024-10-21	0	0.420	0.222	0.450	-	-	0	0	-	0.420	0.222	0.450	-	-	0	-	0.00%
2024-10-18	0	0.420	0.222	0.420	-	-	0	0	-	0.420	0.222	0.420	-	-	0	-	0.00%
2024-10-17	0	0.420	0.330	0.420	-	-	0	0	-	0.420	0.330	0.420	-	-	0	-	0.00%
2024-10-16	0	0.420	0.242	0.420	-	-	0	0	-	0.420	0.242	0.420	-	-	0	-	0.00%
2024-10-15	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2024-10-14	0	0.420	0.350	0.445	0.335	0.420	130,000	43,870	0.3375	0.420	0.350	0.445	0.335	0.420	130,000	0.3375	23.53%
2024-10-10	0	0.340	0.340	0.450	0.335	0.335	2,000	670	0.3350	0.340	0.340	0.450	0.335	0.335	2,000	0.3350	-24.44%
2024-10-09	0	0.450	0.400	0.450	0.450	0.460	60,000	27,020	0.4503	0.450	0.400	0.450	0.450	0.460	60,000	0.4503	-2.17%
2024-10-08	0	0.460	0.420	0.460	0.370	0.475	228,000	91,220	0.4001	0.460	0.420	0.460	0.370	0.475	228,000	0.4001	24.32%
2024-10-07	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2024-10-04	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2024-10-03	0	0.370	0.325	0.385	0.365	0.370	270,000	99,800	0.3696	0.370	0.325	0.385	0.365	0.370	270,000	0.3696	1.37%
2024-10-02	0	0.365	0.365	0.375	0.285	0.400	322,000	108,920	0.3383	0.365	0.365	0.375	0.285	0.400	322,000	0.3383	25.86%
2024-09-30	0	0.290	0.260	0.290	0.290	0.315	128,000	37,720	0.2947	0.290	0.260	0.290	0.290	0.315	128,000	0.2947	20.83%
2024-09-27	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2024-09-26	0	0.240	-	0.270	0.238	0.240	126,000	30,204	0.2397	0.240	-	0.270	0.238	0.240	126,000	0.2397	0.00%
2024-09-25	0	0.240	0.240	0.280	0.240	0.240	20,000	4,800	0.2400	0.240	0.240	0.280	0.240	0.240	20,000	0.2400	-14.29%
2024-09-24	0	0.280	0.240	0.290	-	-	0	0	-	0.280	0.240	0.290	-	-	0	-	0.00%
2024-09-23	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-09-20	0	0.280	0.250	0.280	0.240	0.340	6,000	1,640	0.2733	0.280	0.250	0.280	0.240	0.340	6,000	0.2733	12.00%
2024-09-19	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2024-09-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-09-16	0	0.250	-	0.350	-	-	0	0	-	0.250	-	0.350	-	-	0	-	0.00%
2024-09-13	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-09-12	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-09-11	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-09-10	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	0.250	-	0.250	0.250	0.250	2,000	0.2500	0.00%
2024-09-09	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-09-05	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-09-04	0	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2024-09-03	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-09-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-10.71%
2024-08-30	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-29	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-28	0	0.280	-	0.310	-	-	0	0	-	0.280	-	0.310	-	-	0	-	0.00%
2024-08-27	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-26	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-23	0	0.280	-	0.295	-	-	0	0	-	0.280	-	0.295	-	-	0	-	0.00%
2024-08-22	0	0.280	-	0.305	-	-	0	0	-	0.280	-	0.305	-	-	0	-	0.00%
2024-08-21	0	0.280	-	0.340	-	-	0	0	-	0.280	-	0.340	-	-	0	-	0.00%
2024-08-20	0	0.280	-	0.315	-	-	0	0	-	0.280	-	0.315	-	-	0	-	0.00%
2024-08-19	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-16	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-15	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-08-14	0	0.280	-	0.295	-	-	0	0	-	0.280	-	0.295	-	-	0	-	0.00%
2024-08-13	0	0.280	0.195	0.280	0.250	0.300	12,000	3,100	0.2583	0.280	0.195	0.280	0.250	0.300	12,000	0.2583	9.80%
2024-08-12	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-08-09	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2024-08-08	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-08-07	0	0.255	-	0.970	-	-	0	0	-	0.255	-	0.970	-	-	0	-	0.00%
2024-08-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-08-05	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-08-02	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2024-08-01	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2024-07-31	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-07-30	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-29	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-26	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-25	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2024-07-24	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2024-07-23	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-07-22	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-07-19	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-07-18	0	0.255	0.250	0.255	0.255	0.255	26,000	6,570	0.2527	0.255	0.250	0.255	0.255	0.255	26,000	0.2527	2.00%
2024-07-17	0	0.250	-	0.310	-	-	0	0	-	0.250	-	0.310	-	-	0	-	0.00%
2024-07-16	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2024-07-15	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2024-07-12	0	0.250	0.250	0.285	0.250	0.265	22,000	5,630	0.2559	0.250	0.250	0.285	0.250	0.265	22,000	0.2559	-3.85%
2024-07-11	0	0.260	0.210	0.260	-	-	0	0	-	0.260	0.210	0.260	-	-	0	-	0.00%
2024-07-10	0	0.260	0.221	0.260	0.210	0.260	162,000	35,124	0.2168	0.260	0.221	0.260	0.210	0.260	162,000	0.2168	7.44%
2024-07-09	0	0.242	0.242	0.280	0.242	0.260	58,000	14,412	0.2485	0.242	0.242	0.280	0.242	0.260	58,000	0.2485	-25.54%
2024-07-08	0	0.325	0.280	0.325	0.290	0.340	44,000	13,190	0.2998	0.325	0.280	0.325	0.290	0.340	44,000	0.2998	12.07%
2024-07-05	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	-1.69%
2024-07-04	0	0.295	0.240	0.295	-	-	0	0	-	0.295	0.240	0.295	-	-	0	-	-1.67%
2024-07-03	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-3.23%
2024-07-02	0	0.310	0.265	0.310	0.310	0.310	4,000	1,240	0.3100	0.310	0.265	0.310	0.310	0.310	4,000	0.3100	-1.59%
2024-06-28	0	0.315	0.315	0.325	0.275	0.550	1,040,000	341,570	0.3284	0.315	0.315	0.325	0.275	0.550	1,040,000	0.3284	-35.05%
2024-06-27	0	0.485	0.410	0.480	0.340	0.630	844,000	350,490	0.4153	0.485	0.410	0.480	0.340	0.630	844,000	0.4153	-13.39%
2024-06-26	0	0.560	0.500	0.560	0.480	0.580	36,000	18,920	0.5256	0.560	0.500	0.560	0.480	0.580	36,000	0.5256	12.00%
2024-06-25	0	0.500	0.435	0.500	0.405	0.670	178,000	86,490	0.4859	0.500	0.435	0.500	0.405	0.670	178,000	0.4859	-13.79%
2024-06-24	0	0.580	0.510	0.580	0.470	0.590	114,000	59,200	0.5193	0.580	0.510	0.580	0.470	0.590	114,000	0.5193	7.41%
2024-06-21	0	0.540	0.500	0.520	0.450	0.590	408,000	210,520	0.5160	0.540	0.500	0.520	0.450	0.590	408,000	0.5160	3.85%
2024-06-20	0	0.520	0.405	0.495	0.500	0.700	514,000	271,020	0.5273	0.520	0.405	0.495	0.500	0.700	514,000	0.5273	-21.21%
2024-06-19	0	0.660	0.600	0.660	0.570	0.740	58,000	37,060	0.6390	0.660	0.600	0.660	0.570	0.740	58,000	0.6390	1.54%
2024-06-18	0	0.650	0.530	0.650	0.500	0.710	134,000	75,340	0.5622	0.650	0.530	0.650	0.500	0.710	134,000	0.5622	1.56%
2024-06-17	0	0.640	0.530	0.640	0.650	0.710	12,000	7,760	0.6467	0.640	0.530	0.640	0.650	0.710	12,000	0.6467	0.00%
2024-06-14	0	0.640	0.550	0.690	0.500	0.780	136,000	89,100	0.6551	0.640	0.550	0.690	0.500	0.780	136,000	0.6551	1.59%
2024-06-13	0	0.630	0.570	0.630	0.445	0.960	272,000	160,600	0.5904	0.630	0.570	0.630	0.445	0.960	272,000	0.5904	41.57%
2024-06-12	0	0.445	0.345	0.445	0.475	0.475	2,000	950	0.4750	0.445	0.345	0.445	0.475	0.475	2,000	0.4750	4.71%
2024-06-11	0	0.425	0.340	0.425	0.440	0.480	4,000	1,840	0.4600	0.425	0.340	0.425	0.440	0.480	4,000	0.4600	1.19%
2024-06-07	0	0.420	0.390	0.420	0.390	0.490	114,000	47,380	0.4156	0.420	0.390	0.420	0.390	0.490	114,000	0.4156	10.53%
2024-06-06	0	0.380	0.330	0.380	0.243	0.380	22,000	7,358	0.3345	0.380	0.330	0.380	0.243	0.380	22,000	0.3345	0.00%
2024-06-05	0	0.380	0.295	0.380	0.350	0.380	58,000	20,710	0.3571	0.380	0.295	0.380	0.350	0.380	58,000	0.3571	7.04%
2024-06-04	0	0.355	-	0.355	0.350	0.400	66,000	23,330	0.3535	0.355	-	0.355	0.350	0.400	66,000	0.3535	1.43%
2024-06-03	0	0.350	0.248	0.350	-	-	2,000	790	0.3950	0.350	0.248	0.350	-	-	2,000	0.3950	0.00%
2024-05-31	0	0.350	0.305	0.350	0.385	0.400	46,000	16,640	0.3617	0.350	0.305	0.350	0.385	0.400	46,000	0.3617	0.00%
2024-05-30	0	0.350	0.260	0.350	0.345	0.380	78,000	28,110	0.3604	0.350	0.260	0.350	0.345	0.380	78,000	0.3604	16.67%
2024-05-29	0	0.300	0.250	0.300	0.250	0.305	56,000	16,410	0.2930	0.300	0.250	0.300	0.250	0.305	56,000	0.2930	20.00%
2024-05-28	0	0.250	0.210	0.280	-	-	0	0	-	0.250	0.210	0.280	-	-	0	-	0.00%
2024-05-27	0	0.250	-	0.350	-	-	0	0	-	0.250	-	0.350	-	-	0	-	0.00%
2024-05-24	0	0.250	0.123	0.400	-	-	0	0	-	0.250	0.123	0.400	-	-	0	-	0.00%
2024-05-23	0	0.250	0.208	0.450	-	-	0	0	-	0.250	0.208	0.450	-	-	0	-	0.00%
2024-05-22	0	0.250	-	0.450	-	-	0	0	-	0.250	-	0.450	-	-	0	-	0.00%
2024-05-21	0	0.250	0.176	0.350	-	-	0	0	-	0.250	0.176	0.350	-	-	0	-	0.00%
2024-05-20	0	0.250	0.200	0.450	-	-	0	0	-	0.250	0.200	0.450	-	-	0	-	0.00%
2024-05-17	0	0.250	0.205	0.290	-	-	0	0	-	0.250	0.205	0.290	-	-	0	-	0.00%
2024-05-16	0	0.250	-	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	-	0.250	0.250	0.250	4,000	0.2500	0.00%
2024-05-14	0	0.250	-	0.250	-	-	4,000	1,080	0.2700	0.250	-	0.250	-	-	4,000	0.2700	0.00%
2024-05-13	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-7.41%
2024-05-10	0	0.270	0.208	0.270	-	-	2,000	448	0.2240	0.270	0.208	0.270	-	-	2,000	0.2240	-6.90%
2024-05-09	0	0.290	0.216	0.290	0.215	0.300	4,000	1,030	0.2575	0.290	0.216	0.290	0.215	0.300	4,000	0.2575	38.10%
2024-05-08	0	0.210	0.205	1.800	-	-	0	0	-	0.210	0.205	1.800	-	-	0	-	0.00%
2024-05-07	0	0.210	0.210	0.400	0.206	0.206	2,000	412	0.2060	0.210	0.210	0.400	0.206	0.206	2,000	0.2060	-5.83%
2024-05-06	0	0.223	-	0.430	-	-	0	0	-	0.223	-	0.430	-	-	0	-	0.00%
2024-05-03	0	0.223	0.223	0.400	-	-	0	0	-	0.223	0.223	0.400	-	-	0	-	0.90%
2024-05-02	0	0.221	0.221	0.400	0.221	0.221	24,000	5,304	0.2210	0.221	0.221	0.400	0.221	0.221	24,000	0.2210	0.00%
2024-04-30	0	0.221	-	0.500	0.221	0.221	2,000	442	0.2210	0.221	-	0.500	0.221	0.221	2,000	0.2210	0.00%
2024-04-29	0	0.221	0.221	0.420	-	-	0	0	-	0.221	0.221	0.420	-	-	0	-	0.00%
2024-04-26	0	0.221	-	0.560	-	-	0	0	-	0.221	-	0.560	-	-	0	-	0.00%
2024-04-25	0	0.221	0.200	0.670	-	-	0	0	-	0.221	0.200	0.670	-	-	0	-	0.00%
2024-04-24	0	0.221	-	0.300	-	-	0	0	-	0.221	-	0.300	-	-	0	-	0.00%
2024-04-23	0	0.221	0.210	-	-	-	0	0	-	0.221	0.210	-	-	-	0	-	0.00%
2024-04-22	0	0.221	0.221	0.275	0.220	0.221	28,000	6,164	0.2201	0.221	0.221	0.275	0.220	0.221	28,000	0.2201	-11.24%
2024-04-19	0	0.249	0.222	0.249	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	0.00%
2024-04-18	0	0.249	0.220	0.249	0.222	0.255	4,000	954	0.2385	0.249	0.220	0.249	0.222	0.255	4,000	0.2385	-4.23%
2024-04-17	0	0.260	0.222	0.270	0.213	0.270	24,000	5,380	0.2242	0.260	0.222	0.270	0.213	0.270	24,000	0.2242	8.33%
2024-04-16	0	0.240	0.210	0.300	0.240	0.240	10,000	2,400	0.2400	0.240	0.210	0.300	0.240	0.240	10,000	0.2400	-2.04%
2024-04-15	0	0.245	0.215	0.245	0.245	0.250	26,000	6,390	0.2458	0.245	0.215	0.245	0.245	0.250	26,000	0.2458	-19.67%
2024-04-12	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	0.00%
2024-04-11	0	0.305	0.305	0.350	0.270	0.305	46,000	13,780	0.2996	0.305	0.305	0.350	0.270	0.305	46,000	0.2996	-22.78%
2024-04-10	0	0.395	0.240	0.395	0.245	0.600	106,000	27,700	0.2613	0.395	0.240	0.395	0.245	0.600	106,000	0.2613	58.00%
2024-04-09	0	0.250	0.250	0.295	0.249	0.250	88,000	21,996	0.2500	0.250	0.250	0.295	0.249	0.250	88,000	0.2500	-9.09%
2024-04-08	0	0.275	0.275	0.295	0.250	0.480	736,000	220,301	0.2993	0.275	0.275	0.295	0.250	0.480	736,000	0.2993	-38.89%
2024-04-05	0	0.450	0.265	0.450	0.260	0.710	296,000	143,870	0.4860	0.450	0.265	0.450	0.260	0.710	296,000	0.4860	80.00%
2024-04-03	0	0.250	-	0.340	0.250	0.255	16,000	4,030	0.2519	0.250	-	0.340	0.250	0.255	16,000	0.2519	0.00%
2024-04-02	0	0.250	-	0.340	-	-	0	0	-	0.250	-	0.340	-	-	0	-	0.00%
2024-03-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-03-27	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-03-26	0	0.250	-	0.340	-	-	0	0	-	0.250	-	0.340	-	-	0	-	0.00%
2024-03-25	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-03-22	0	0.250	-	0.340	-	-	0	0	-	0.250	-	0.340	-	-	0	-	0.00%
2024-03-21	0	0.250	-	0.255	0.250	0.250	2,000	500	0.2500	0.250	-	0.255	0.250	0.250	2,000	0.2500	-1.96%
2024-03-20	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-19	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-03-18	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-15	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-14	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-13	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-03-12	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-11	0	0.255	0.132	0.255	-	-	0	0	-	0.255	0.132	0.255	-	-	0	-	0.00%
2024-03-08	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-07	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-03-05	0	0.255	0.171	0.295	-	-	0	0	-	0.255	0.171	0.295	-	-	0	-	0.00%
2024-03-04	0	0.255	0.212	0.295	-	-	0	0	-	0.255	0.212	0.295	-	-	0	-	0.00%
2024-03-01	0	0.255	0.200	0.295	-	-	0	0	-	0.255	0.200	0.295	-	-	0	-	0.00%
2024-02-29	0	0.255	0.218	0.295	-	-	0	0	-	0.255	0.218	0.295	-	-	0	-	0.00%
2024-02-28	0	0.255	0.080	0.295	-	-	0	0	-	0.255	0.080	0.295	-	-	0	-	0.00%
2024-02-27	0	0.255	0.185	0.295	-	-	0	0	-	0.255	0.185	0.295	-	-	0	-	0.00%
2024-02-26	0	0.255	0.101	0.295	-	-	0	0	-	0.255	0.101	0.295	-	-	0	-	0.00%
2024-02-23	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2024-02-22	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2024-02-21	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2024-02-20	0	0.255	0.220	0.255	0.246	0.290	70,000	18,322	0.2617	0.255	0.220	0.255	0.246	0.290	70,000	0.2617	7.14%
2024-02-19	0	0.238	0.170	0.238	0.245	0.245	2,000	490	0.2450	0.238	0.170	0.238	0.245	0.245	2,000	0.2450	-3.25%
2024-02-16	0	0.246	0.201	0.246	0.199	0.255	132,000	27,168	0.2058	0.246	0.201	0.246	0.199	0.255	132,000	0.2058	23.00%
2024-02-15	0	0.200	0.145	0.236	-	-	0	0	-	0.200	0.145	0.236	-	-	0	-	0.00%
2024-02-14	0	0.200	0.150	0.244	0.200	0.205	14,000	2,810	0.2007	0.200	0.150	0.244	0.200	0.205	14,000	0.2007	-13.04%
2024-02-09	0	0.230	0.210	0.250	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2024-02-08	0	0.230	0.215	0.250	0.230	0.241	16,000	3,724	0.2328	0.230	0.215	0.250	0.230	0.241	16,000	0.2328	-8.00%
2024-02-07	0	0.250	0.235	0.275	0.250	0.400	136,000	43,980	0.3234	0.250	0.235	0.275	0.250	0.400	136,000	0.3234	-15.25%
2024-02-06	0	0.295	0.230	0.295	0.205	0.345	106,000	26,324	0.2483	0.295	0.230	0.295	0.205	0.345	106,000	0.2483	20.90%
2024-02-05	0	0.244	0.201	0.450	-	-	0	0	-	0.244	0.201	0.450	-	-	0	-	0.00%
2024-02-02	0	0.244	-	0.330	-	-	0	0	-	0.244	-	0.330	-	-	0	-	0.00%
2024-02-01	0	0.244	0.105	0.450	-	-	0	0	-	0.244	0.105	0.450	-	-	0	-	0.00%
2024-01-31	0	0.244	0.201	0.244	0.243	0.255	10,000	2,460	0.2460	0.244	0.201	0.244	0.243	0.255	10,000	0.2460	-22.54%
2024-01-30	0	0.315	0.225	0.315	-	-	0	0	-	0.315	0.225	0.315	-	-	0	-	-3.08%
2024-01-29	0	0.325	-	0.325	0.325	0.325	4,000	1,300	0.3250	0.325	-	0.325	0.325	0.325	4,000	0.3250	0.00%
2024-01-26	0	0.325	0.325	0.360	0.260	0.330	318,000	100,290	0.3154	0.325	0.325	0.360	0.260	0.330	318,000	0.3154	41.30%
2024-01-25	0	0.230	0.210	0.248	0.214	0.230	44,000	9,448	0.2147	0.230	0.210	0.248	0.214	0.230	44,000	0.2147	7.48%
2024-01-24	0	0.214	0.060	0.214	0.213	0.214	112,000	23,904	0.2134	0.214	0.060	0.214	0.213	0.214	112,000	0.2134	0.00%
2024-01-23	0	0.214	0.162	0.214	0.220	0.220	4,000	880	0.2200	0.214	0.162	0.214	0.220	0.220	4,000	0.2200	-6.96%
2024-01-22	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-01-19	0	0.230	0.170	0.230	-	-	0	0	-	0.230	0.170	0.230	-	-	0	-	0.00%
2024-01-18	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-4.17%
2024-01-17	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-4.00%
2024-01-16	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	0.250	-	0.250	0.250	0.250	2,000	0.2500	0.00%
2024-01-15	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2024-01-12	0	0.255	0.240	0.255	0.260	0.260	2,000	520	0.2600	0.255	0.240	0.255	0.260	0.260	2,000	0.2600	-5.56%
2024-01-11	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-10.00%
2024-01-10	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	-13.04%
2024-01-09	0	0.345	0.290	0.345	0.360	0.370	56,000	20,320	0.3629	0.345	0.290	0.345	0.360	0.370	56,000	0.3629	-10.39%
2024-01-08	0	0.385	0.310	0.370	-	-	0	0	-	0.385	0.310	0.370	-	-	0	-	-4.94%
2024-01-05	0	0.405	0.335	0.490	-	-	0	0	-	0.405	0.335	0.490	-	-	0	-	0.00%
2024-01-04	0	0.405	0.355	0.490	0.335	0.435	26,000	9,250	0.3558	0.405	0.355	0.490	0.335	0.435	26,000	0.3558	0.00%
2024-01-03	0	0.405	0.405	0.410	-	-	2,000	820	0.4100	0.405	0.405	0.410	-	-	2,000	0.4100	9.46%
2024-01-02	0	0.370	0.310	-	-	-	0	0	-	0.370	0.310	-	-	-	0	-	0.00%
2023-12-29	0	0.370	0.310	-	-	-	0	0	-	0.370	0.310	-	-	-	0	-	0.00%
2023-12-28	0	0.370	0.310	0.500	0.365	0.370	10,000	3,660	0.3660	0.370	0.310	0.500	0.365	0.370	10,000	0.3660	0.00%
2023-12-27	0	0.370	0.295	0.370	-	-	0	0	-	0.370	0.295	0.370	-	-	0	-	0.00%
2023-12-22	0	0.370	0.305	0.375	0.300	0.375	40,000	12,560	0.3140	0.370	0.305	0.375	0.300	0.375	40,000	0.3140	-7.50%
2023-12-21	0	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2023-12-20	0	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2023-12-19	0	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2023-12-18	0	0.400	0.305	0.500	-	-	0	0	-	0.400	0.305	0.500	-	-	0	-	0.00%
2023-12-15	0	0.400	0.275	0.500	-	-	0	0	-	0.400	0.275	0.500	-	-	0	-	0.00%
2023-12-14	0	0.400	0.280	0.500	-	-	0	0	-	0.400	0.280	0.500	-	-	0	-	0.00%
2023-12-13	0	0.400	0.305	0.500	-	-	0	0	-	0.400	0.305	0.500	-	-	0	-	0.00%
2023-12-12	0	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2023-12-11	0	0.400	0.295	0.500	-	-	0	0	-	0.400	0.295	0.500	-	-	0	-	0.00%
2023-12-08	0	0.400	0.260	0.500	-	-	0	0	-	0.400	0.260	0.500	-	-	0	-	0.00%
2023-12-07	0	0.400	-	0.500	-	-	0	0	-	0.400	-	0.500	-	-	0	-	0.00%
2023-12-06	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2023-12-05	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2023-12-04	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2023-12-01	0	0.400	0.285	-	0.400	0.400	38,000	15,200	0.4000	0.400	0.285	-	0.400	0.400	38,000	0.4000	1.27%
2023-11-30	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2023-11-29	0	0.395	-	0.405	0.395	0.395	40,000	15,800	0.3950	0.395	-	0.405	0.395	0.395	40,000	0.3950	-2.47%
2023-11-28	0	0.405	0.315	0.405	-	-	0	0	-	0.405	0.315	0.405	-	-	0	-	0.00%
2023-11-27	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2023-11-24	0	0.405	0.305	0.405	-	-	0	0	-	0.405	0.305	0.405	-	-	0	-	0.00%
2023-11-23	0	0.405	0.295	0.405	-	-	0	0	-	0.405	0.295	0.405	-	-	0	-	0.00%
2023-11-22	0	0.405	0.280	0.405	-	-	0	0	-	0.405	0.280	0.405	-	-	0	-	0.00%
2023-11-21	0	0.405	0.300	0.405	-	-	0	0	-	0.405	0.300	0.405	-	-	0	-	-1.22%
2023-11-20	0	0.410	0.265	0.410	-	-	0	0	-	0.410	0.265	0.410	-	-	0	-	0.00%
2023-11-17	0	0.410	0.285	0.410	-	-	0	0	-	0.410	0.285	0.410	-	-	0	-	0.00%
2023-11-16	0	0.410	0.285	0.410	-	-	0	0	-	0.410	0.285	0.410	-	-	0	-	-1.20%
2023-11-15	0	0.415	0.270	0.420	-	-	0	0	-	0.415	0.270	0.420	-	-	0	-	0.00%
2023-11-14	0	0.415	0.310	0.800	-	-	0	0	-	0.415	0.310	0.800	-	-	0	-	0.00%
2023-11-13	0	0.415	0.320	0.800	-	-	0	0	-	0.415	0.320	0.800	-	-	0	-	0.00%
2023-11-10	0	0.415	0.280	0.800	-	-	0	0	-	0.415	0.280	0.800	-	-	0	-	0.00%
2023-11-09	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-11-08	0	0.415	0.290	0.800	-	-	0	0	-	0.415	0.290	0.800	-	-	0	-	0.00%
2023-11-07	0	0.415	0.310	0.460	-	-	0	0	-	0.415	0.310	0.460	-	-	0	-	0.00%
2023-11-06	0	0.415	-	0.440	-	-	0	0	-	0.415	-	0.440	-	-	0	-	0.00%
2023-11-03	0	0.415	0.305	0.800	-	-	0	0	-	0.415	0.305	0.800	-	-	0	-	0.00%
2023-11-02	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-11-01	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-10-31	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-10-30	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-10-27	0	0.415	0.310	0.800	-	-	0	0	-	0.415	0.310	0.800	-	-	0	-	0.00%
2023-10-26	0	0.415	0.285	0.800	-	-	0	0	-	0.415	0.285	0.800	-	-	0	-	0.00%
2023-10-25	0	0.415	0.280	0.800	-	-	0	0	-	0.415	0.280	0.800	-	-	0	-	0.00%
2023-10-24	0	0.415	-	0.420	-	-	0	0	-	0.415	-	0.420	-	-	0	-	0.00%
2023-10-20	0	0.415	0.310	0.800	-	-	0	0	-	0.415	0.310	0.800	-	-	0	-	0.00%
2023-10-19	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-10-18	0	0.415	0.315	0.800	-	-	0	0	-	0.415	0.315	0.800	-	-	0	-	0.00%
2023-10-17	0	0.415	-	0.800	-	-	0	0	-	0.415	-	0.800	-	-	0	-	0.00%
2023-10-16	0	0.415	0.290	0.800	-	-	0	0	-	0.415	0.290	0.800	-	-	0	-	0.00%
2023-10-13	0	0.415	0.325	0.800	0.415	0.420	40,000	16,660	0.4165	0.415	0.325	0.800	0.415	0.420	40,000	0.4165	-11.70%
2023-10-12	0	0.470	0.415	0.470	-	-	0	0	-	0.470	0.415	0.470	-	-	0	-	0.00%
2023-10-11	0	0.470	0.470	0.800	-	-	0	0	-	0.470	0.470	0.800	-	-	0	-	4.44%
2023-10-10	0	0.450	0.450	1.000	-	-	0	0	-	0.450	0.450	1.000	-	-	0	-	7.14%
2023-10-09	0	0.420	0.260	0.800	-	-	0	0	-	0.420	0.260	0.800	-	-	0	-	0.00%
2023-10-06	0	0.420	-	0.800	-	-	0	0	-	0.420	-	0.800	-	-	0	-	0.00%
2023-10-05	0	0.420	0.290	0.800	-	-	0	0	-	0.420	0.290	0.800	-	-	0	-	0.00%
2023-10-04	0	0.420	0.310	0.800	-	-	0	0	-	0.420	0.310	0.800	-	-	0	-	0.00%
2023-10-03	0	0.420	0.270	0.800	-	-	0	0	-	0.420	0.270	0.800	-	-	0	-	0.00%
2023-09-29	0	0.420	0.305	0.800	-	-	0	0	-	0.420	0.305	0.800	-	-	0	-	0.00%
2023-09-28	0	0.420	0.330	0.800	-	-	0	0	-	0.420	0.330	0.800	-	-	0	-	0.00%
2023-09-27	0	0.420	0.315	0.800	-	-	0	0	-	0.420	0.315	0.800	-	-	0	-	0.00%
2023-09-26	0	0.420	-	0.800	-	-	0	0	-	0.420	-	0.800	-	-	0	-	0.00%
2023-09-25	0	0.420	0.335	0.800	-	-	0	0	-	0.420	0.335	0.800	-	-	0	-	0.00%
2023-09-22	0	0.420	0.320	0.800	-	-	0	0	-	0.420	0.320	0.800	-	-	0	-	0.00%
2023-09-21	0	0.420	0.290	0.500	-	-	0	0	-	0.420	0.290	0.500	-	-	0	-	0.00%
2023-09-20	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2023-09-19	0	0.420	0.255	0.800	-	-	0	0	-	0.420	0.255	0.800	-	-	0	-	0.00%
2023-09-18	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2023-09-15	0	0.420	-	2.000	-	-	0	0	-	0.420	-	2.000	-	-	0	-	0.00%
2023-09-14	0	0.420	-	2.000	-	-	0	0	-	0.420	-	2.000	-	-	0	-	0.00%
2023-09-13	0	0.420	-	2.000	-	-	0	0	-	0.420	-	2.000	-	-	0	-	0.00%
2023-09-12	0	0.420	-	0.880	-	-	0	0	-	0.420	-	0.880	-	-	0	-	0.00%
2023-09-11	0	0.420	0.320	0.880	-	-	0	0	-	0.420	0.320	0.880	-	-	0	-	0.00%
2023-09-07	0	0.420	0.250	0.800	-	-	0	0	-	0.420	0.250	0.800	-	-	0	-	0.00%
2023-09-06	0	0.420	0.300	0.420	-	-	0	0	-	0.420	0.300	0.420	-	-	0	-	0.00%
2023-09-05	0	0.420	0.325	-	-	-	0	0	-	0.420	0.325	-	-	-	0	-	0.00%
2023-09-04	0	0.420	0.400	0.800	-	-	0	0	-	0.420	0.400	0.800	-	-	0	-	0.00%
2023-08-31	0	0.420	0.320	0.800	0.415	0.420	48,000	20,020	0.4171	0.420	0.320	0.800	0.415	0.420	48,000	0.4171	0.00%
2023-08-30	0	0.420	0.330	0.780	-	-	0	0	-	0.420	0.330	0.780	-	-	0	-	0.00%
2023-08-29	0	0.420	0.260	0.800	-	-	0	0	-	0.420	0.260	0.800	-	-	0	-	0.00%
2023-08-28	0	0.420	0.260	0.800	-	-	0	0	-	0.420	0.260	0.800	-	-	0	-	0.00%
2023-08-25	0	0.420	0.400	0.480	-	-	0	0	-	0.420	0.400	0.480	-	-	0	-	0.00%
2023-08-24	0	0.420	0.345	0.800	-	-	0	0	-	0.420	0.345	0.800	-	-	0	-	0.00%
2023-08-23	0	0.420	0.260	0.480	-	-	0	0	-	0.420	0.260	0.480	-	-	0	-	0.00%
2023-08-22	0	0.420	0.340	0.500	-	-	0	0	-	0.420	0.340	0.500	-	-	0	-	0.00%
2023-08-21	0	0.420	0.260	0.800	-	-	0	0	-	0.420	0.260	0.800	-	-	0	-	0.00%
2023-08-18	0	0.420	0.260	0.800	-	-	0	0	-	0.420	0.260	0.800	-	-	0	-	0.00%
2023-08-17	0	0.420	-	0.600	-	-	0	0	-	0.420	-	0.600	-	-	0	-	0.00%
2023-08-16	0	0.420	-	0.420	0.415	0.420	20,000	8,330	0.4165	0.420	-	0.420	0.415	0.420	20,000	0.4165	1.20%
2023-08-15	0	0.415	-	0.420	-	-	0	0	-	0.415	-	0.420	-	-	0	-	0.00%
2023-08-14	0	0.415	0.310	0.420	-	-	0	0	-	0.415	0.310	0.420	-	-	0	-	0.00%
2023-08-11	0	0.415	0.325	0.420	-	-	0	0	-	0.415	0.325	0.420	-	-	0	-	0.00%
2023-08-10	0	0.415	0.330	0.415	0.415	0.415	10,000	4,150	0.4150	0.415	0.330	0.415	0.415	0.415	10,000	0.4150	10.67%
2023-08-09	0	0.375	0.300	0.420	-	-	0	0	-	0.375	0.300	0.420	-	-	0	-	0.00%
2023-08-08	0	0.375	0.300	0.410	-	-	0	0	-	0.375	0.300	0.410	-	-	0	-	0.00%
2023-08-07	0	0.375	0.300	0.415	-	-	0	0	-	0.375	0.300	0.415	-	-	0	-	0.00%
2023-08-04	0	0.375	0.310	0.420	-	-	0	0	-	0.375	0.310	0.420	-	-	0	-	0.00%
2023-08-03	0	0.375	0.300	0.420	-	-	0	0	-	0.375	0.300	0.420	-	-	0	-	0.00%
2023-08-02	0	0.375	0.300	0.420	-	-	0	0	-	0.375	0.300	0.420	-	-	0	-	0.00%
2023-08-01	0	0.375	0.300	0.415	-	-	0	0	-	0.375	0.300	0.415	-	-	0	-	0.00%
2023-07-31	0	0.375	0.300	0.415	-	-	0	0	-	0.375	0.300	0.415	-	-	0	-	0.00%
2023-07-28	0	0.375	0.320	0.415	-	-	0	0	-	0.375	0.320	0.415	-	-	0	-	0.00%
2023-07-27	0	0.375	0.325	0.400	-	-	0	0	-	0.375	0.325	0.400	-	-	0	-	0.00%
2023-07-26	0	0.375	0.300	0.415	-	-	0	0	-	0.375	0.300	0.415	-	-	0	-	0.00%
2023-07-25	0	0.375	0.300	0.415	-	-	0	0	-	0.375	0.300	0.415	-	-	0	-	0.00%
2023-07-24	0	0.375	0.300	0.420	-	-	0	0	-	0.375	0.300	0.420	-	-	0	-	0.00%
2023-07-21	0	0.375	0.315	0.415	-	-	0	0	-	0.375	0.315	0.415	-	-	0	-	0.00%
2023-07-20	0	0.375	0.300	0.420	-	-	0	0	-	0.375	0.300	0.420	-	-	0	-	0.00%
2023-07-19	0	0.375	0.300	0.375	-	-	0	0	-	0.375	0.300	0.375	-	-	0	-	0.00%
2023-07-18	0	0.375	0.300	0.415	-	-	0	0	-	0.375	0.300	0.415	-	-	0	-	0.00%
2023-07-14	0	0.375	0.285	0.375	-	-	0	0	-	0.375	0.285	0.375	-	-	0	-	-1.32%
2023-07-13	0	0.380	0.290	0.385	0.380	0.390	32,000	12,180	0.3806	0.380	0.290	0.385	0.380	0.390	32,000	0.3806	-2.56%
2023-07-12	0	0.390	0.270	0.390	-	-	0	0	-	0.390	0.270	0.390	-	-	0	-	0.00%
2023-07-11	0	0.390	0.355	0.395	0.295	0.395	14,000	4,610	0.3293	0.390	0.355	0.395	0.295	0.395	14,000	0.3293	-2.50%
2023-07-10	0	0.400	0.280	0.400	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	0.00%
2023-07-07	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2023-07-06	0	0.400	0.315	0.400	-	-	0	0	-	0.400	0.315	0.400	-	-	0	-	0.00%
2023-07-05	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2023-07-04	0	0.400	0.325	0.415	-	-	0	0	-	0.400	0.325	0.415	-	-	0	-	0.00%
2023-07-03	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	-5.88%
2023-06-30	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2023-06-29	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2023-06-28	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2023-06-27	0	0.425	0.370	0.430	0.335	0.430	10,000	3,960	0.3960	0.425	0.370	0.430	0.335	0.430	10,000	0.3960	0.00%
2023-06-26	0	0.425	0.380	0.425	0.365	0.425	42,000	16,550	0.3940	0.425	0.380	0.425	0.365	0.425	42,000	0.3940	-1.16%
2023-06-23	0	0.430	0.330	0.435	0.231	0.455	114,000	49,942	0.4381	0.430	0.330	0.435	0.231	0.455	114,000	0.4381	10.26%
2023-06-21	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2023-06-20	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2023-06-19	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2023-06-16	0	0.390	0.335	0.400	0.335	0.400	478,000	173,140	0.3622	0.390	0.335	0.400	0.335	0.400	478,000	0.3622	-13.33%
2023-06-15	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-06-14	0	0.450	0.350	0.450	-	-	0	0	-	0.450	0.350	0.450	-	-	0	-	-6.25%
2023-06-13	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-2.04%
2023-06-12	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-5.77%
2023-06-09	0	0.520	0.400	0.520	0.340	0.530	8,000	3,730	0.4663	0.520	0.400	0.520	0.340	0.530	8,000	0.4663	4.00%
2023-06-08	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	11.11%
2023-06-07	0	0.450	0.380	0.850	-	-	4,000	2,000	0.5000	0.450	0.380	0.850	-	-	4,000	0.5000	0.00%
2023-06-06	0	0.450	-	0.550	-	-	0	0	-	0.450	-	0.550	-	-	0	-	0.00%
2023-06-05	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2023-06-02	0	0.450	-	0.455	-	-	0	0	-	0.450	-	0.455	-	-	0	-	0.00%
2023-06-01	0	0.450	-	0.500	-	-	0	0	-	0.450	-	0.500	-	-	0	-	0.00%
2023-05-31	0	0.450	-	0.500	-	-	0	0	-	0.450	-	0.500	-	-	0	-	0.00%
2023-05-30	0	0.450	0.350	0.450	0.450	0.450	24,000	10,800	0.4500	0.450	0.350	0.450	0.450	0.450	24,000	0.4500	-10.00%
2023-05-29	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2023-05-25	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2023-05-24	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2023-05-23	0	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2023-05-22	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-10.71%
2023-05-19	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2023-05-18	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-3.45%
2023-05-17	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-3.33%
2023-05-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-15	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-12	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-11	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-10	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-09	0	0.600	-	0.600	-	-	4,000	2,400	0.6000	0.600	-	0.600	-	-	4,000	0.6000	0.00%
2023-05-08	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-05	0	0.600	-	0.610	-	-	0	0	-	0.600	-	0.610	-	-	0	-	0.00%
2023-05-04	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-03	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-05-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-04-28	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-9.09%
2023-04-27	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-26	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-25	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-24	0	0.660	-	0.700	-	-	0	0	-	0.660	-	0.700	-	-	0	-	0.00%
2023-04-21	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-20	0	0.660	-	0.900	-	-	0	0	-	0.660	-	0.900	-	-	0	-	0.00%
2023-04-19	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-18	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-17	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-04-14	0	0.660	0.510	0.660	-	-	0	0	-	0.660	0.510	0.660	-	-	0	-	-2.94%
2023-04-13	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2023-04-12	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-04-11	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-04-06	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-04-04	0	0.680	0.405	0.680	-	-	0	0	-	0.680	0.405	0.680	-	-	0	-	-2.86%
2023-04-03	0	0.700	-	0.700	0.880	0.880	2,000	1,760	0.8800	0.700	-	0.700	0.880	0.880	2,000	0.8800	27.27%
2023-03-31	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2023-03-30	0	0.550	-	1.000	-	-	0	0	-	0.550	-	1.000	-	-	0	-	0.00%
2023-03-29	0	0.550	-	1.000	-	-	0	0	-	0.550	-	1.000	-	-	0	-	0.00%
2023-03-28	0	0.550	-	1.000	-	-	0	0	-	0.550	-	1.000	-	-	0	-	0.00%
2023-03-27	0	0.550	-	0.990	-	-	0	0	-	0.550	-	0.990	-	-	0	-	0.00%
2023-03-24	0	0.550	-	1.000	-	-	0	0	-	0.550	-	1.000	-	-	0	-	0.00%
2023-03-23	0	0.550	-	1.000	-	-	0	0	-	0.550	-	1.000	-	-	0	-	0.00%
2023-03-22	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2023-03-21	0	0.550	-	0.750	-	-	0	0	-	0.550	-	0.750	-	-	0	-	0.00%
2023-03-20	0	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
2023-03-17	0	0.550	-	1.100	-	-	0	0	-	0.550	-	1.100	-	-	0	-	0.00%
2023-03-16	0	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2023-03-15	0	0.550	-	0.550	0.530	0.550	20,000	10,760	0.5380	0.550	-	0.550	0.530	0.550	20,000	0.5380	0.00%
2023-03-14	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-1.79%
2023-03-13	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2023-03-10	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2023-03-09	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2023-03-08	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-3.45%
2023-03-07	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2023-03-06	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2023-03-03	0	0.580	0.480	0.580	0.530	0.580	24,000	12,920	0.5383	0.580	0.480	0.580	0.530	0.580	24,000	0.5383	9.43%
2023-03-02	0	0.530	0.530	0.590	-	-	0	0	-	0.530	0.530	0.590	-	-	0	-	0.00%
2023-03-01	0	0.530	0.530	0.580	0.530	0.530	8,000	4,240	0.5300	0.530	0.530	0.580	0.530	0.530	8,000	0.5300	-13.11%
2023-02-28	0	0.610	0.500	0.610	0.455	0.650	152,000	91,430	0.6015	0.610	0.500	0.610	0.455	0.650	152,000	0.6015	22.00%
2023-02-27	0	0.500	0.500	0.550	0.435	0.550	216,000	113,160	0.5239	0.500	0.500	0.550	0.435	0.550	216,000	0.5239	14.94%
2023-02-24	0	0.435	0.365	0.800	-	-	0	0	-	0.435	0.365	0.800	-	-	0	-	0.00%
2023-02-23	0	0.435	0.365	0.730	-	-	0	0	-	0.435	0.365	0.730	-	-	0	-	0.00%
2023-02-22	0	0.435	0.365	-	-	-	0	0	-	0.435	0.365	-	-	-	0	-	0.00%
2023-02-21	0	0.435	0.365	3.650	-	-	0	0	-	0.435	0.365	3.650	-	-	0	-	0.00%
2023-02-20	0	0.435	0.365	-	-	-	0	0	-	0.435	0.365	-	-	-	0	-	0.00%
2023-02-17	0	0.435	0.365	1.000	-	-	0	0	-	0.435	0.365	1.000	-	-	0	-	0.00%
2023-02-16	0	0.435	0.370	0.435	-	-	0	0	-	0.435	0.370	0.435	-	-	0	-	0.00%
2023-02-15	0	0.435	0.435	0.600	0.365	0.400	18,000	7,200	0.4000	0.435	0.435	0.600	0.365	0.400	18,000	0.4000	7.41%
2023-02-14	0	0.405	0.365	0.460	-	-	0	0	-	0.405	0.365	0.460	-	-	0	-	0.00%
2023-02-13	0	0.405	0.365	0.460	-	-	0	0	-	0.405	0.365	0.460	-	-	0	-	0.00%
2023-02-10	0	0.405	0.365	0.460	-	-	0	0	-	0.405	0.365	0.460	-	-	0	-	0.00%
2023-02-09	0	0.405	0.365	0.430	-	-	0	0	-	0.405	0.365	0.430	-	-	0	-	0.00%
2023-02-08	0	0.405	0.405	0.410	0.385	0.455	106,000	47,880	0.4517	0.405	0.405	0.410	0.385	0.455	106,000	0.4517	-8.99%
2023-02-07	0	0.445	0.365	0.500	-	-	0	0	-	0.445	0.365	0.500	-	-	0	-	0.00%
2023-02-06	0	0.445	0.365	0.460	-	-	0	0	-	0.445	0.365	0.460	-	-	0	-	0.00%
2023-02-03	0	0.445	0.365	0.460	-	-	0	0	-	0.445	0.365	0.460	-	-	0	-	0.00%
2023-02-02	0	0.445	0.365	0.445	0.445	0.450	12,000	5,370	0.4475	0.445	0.365	0.445	0.445	0.450	12,000	0.4475	0.00%
2023-02-01	0	0.445	0.445	0.475	-	-	0	0	-	0.445	0.445	0.475	-	-	0	-	0.00%
2023-01-31	0	0.445	0.365	0.445	0.355	0.445	12,000	4,900	0.4083	0.445	0.365	0.445	0.355	0.445	12,000	0.4083	2.30%
2023-01-30	0	0.435	0.355	0.485	-	-	0	0	-	0.435	0.355	0.485	-	-	0	-	0.00%
2023-01-27	0	0.435	0.355	0.445	-	-	0	0	-	0.435	0.355	0.445	-	-	0	-	0.00%
2023-01-26	0	0.435	0.355	0.500	-	-	0	0	-	0.435	0.355	0.500	-	-	0	-	0.00%
2023-01-20	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	0.00%
2023-01-19	0	0.435	0.355	0.500	-	-	0	0	-	0.435	0.355	0.500	-	-	0	-	0.00%
2023-01-18	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	0.00%
2023-01-17	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	0.00%
2023-01-16	0	0.435	0.435	0.500	0.435	0.435	16,000	6,960	0.4350	0.435	0.435	0.500	0.435	0.435	16,000	0.4350	0.00%
2023-01-13	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	0.00%
2023-01-12	0	0.435	0.355	0.480	-	-	0	0	-	0.435	0.355	0.480	-	-	0	-	0.00%
2023-01-11	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	0.00%
2023-01-10	0	0.435	0.355	0.450	-	-	0	0	-	0.435	0.355	0.450	-	-	0	-	0.00%
2023-01-09	0	0.435	0.355	0.480	-	-	0	0	-	0.435	0.355	0.480	-	-	0	-	0.00%
2023-01-06	0	0.435	0.355	0.480	-	-	0	0	-	0.435	0.355	0.480	-	-	0	-	0.00%
2023-01-05	0	0.435	0.435	0.495	0.335	0.435	12,000	4,650	0.3875	0.435	0.435	0.495	0.335	0.435	12,000	0.3875	31.82%
2023-01-04	0	0.330	0.330	0.435	0.330	0.360	6,000	2,250	0.3750	0.330	0.330	0.435	0.330	0.360	6,000	0.3750	-24.14%
2023-01-03	0	0.435	0.360	0.435	-	-	0	0	-	0.435	0.360	0.435	-	-	0	-	0.00%
2022-12-30	0	0.435	0.360	0.435	-	-	0	0	-	0.435	0.360	0.435	-	-	0	-	-2.25%
2022-12-29	0	0.445	0.365	0.445	0.360	0.450	16,000	6,300	0.3938	0.445	0.365	0.445	0.360	0.450	16,000	0.3938	8.54%
2022-12-28	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-23	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-22	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2022-12-21	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-20	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-19	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-16	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-15	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-14	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2022-12-13	0	0.410	0.410	0.450	0.410	0.410	8,000	3,280	0.4100	0.410	0.410	0.450	0.410	0.410	8,000	0.4100	-1.20%
2022-12-12	0	0.415	0.415	0.450	0.410	0.410	4,000	1,640	0.4100	0.415	0.415	0.450	0.410	0.410	4,000	0.4100	1.22%
2022-12-09	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2022-12-08	0	0.410	0.360	0.410	0.410	0.410	24,000	9,840	0.4100	0.410	0.360	0.410	0.410	0.410	24,000	0.4100	0.00%
2022-12-07	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2022-12-06	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2022-12-05	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2022-12-02	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-4.65%
2022-12-01	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-11-30	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-11-29	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-11-28	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-11-25	0	0.430	0.360	0.445	-	-	0	0	-	0.430	0.360	0.445	-	-	0	-	0.00%
2022-11-24	0	0.430	0.360	0.440	-	-	0	0	-	0.430	0.360	0.440	-	-	0	-	0.00%
2022-11-23	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-11-22	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-11-21	0	0.430	0.360	0.440	0.430	0.430	100,000	43,000	0.4300	0.430	0.360	0.440	0.430	0.430	100,000	0.4300	0.00%
2022-11-18	0	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2022-11-17	0	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2022-11-16	0	0.430	0.360	0.450	0.390	0.430	4,000	1,640	0.4100	0.430	0.360	0.450	0.390	0.430	4,000	0.4100	19.44%
2022-11-15	0	0.360	0.360	0.430	0.360	0.360	2,000	720	0.3600	0.360	0.360	0.430	0.360	0.360	2,000	0.3600	-16.28%
2022-11-14	0	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2022-11-11	0	0.430	0.365	0.435	-	-	0	0	-	0.430	0.365	0.435	-	-	0	-	0.00%
2022-11-10	0	0.430	0.365	-	-	-	0	0	-	0.430	0.365	-	-	-	0	-	0.00%
2022-11-09	0	0.430	0.365	0.470	-	-	0	0	-	0.430	0.365	0.470	-	-	0	-	0.00%
2022-11-08	0	0.430	0.365	0.445	-	-	0	0	-	0.430	0.365	0.445	-	-	0	-	0.00%
2022-11-07	0	0.430	0.380	0.470	-	-	0	0	-	0.430	0.380	0.470	-	-	0	-	0.00%
2022-11-04	0	0.430	0.365	0.430	-	-	0	0	-	0.430	0.365	0.430	-	-	0	-	0.00%
2022-11-03	0	0.430	0.365	0.500	-	-	0	0	-	0.430	0.365	0.500	-	-	0	-	0.00%
2022-11-02	0	0.430	0.365	0.435	-	-	0	0	-	0.430	0.365	0.435	-	-	0	-	0.00%
2022-11-01	0	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	0.00%
2022-10-31	0	0.430	0.365	0.450	-	-	0	0	-	0.430	0.365	0.450	-	-	0	-	0.00%
2022-10-28	0	0.430	0.365	0.450	-	-	0	0	-	0.430	0.365	0.450	-	-	0	-	0.00%
2022-10-27	0	0.430	0.365	0.450	-	-	0	0	-	0.430	0.365	0.450	-	-	0	-	0.00%
2022-10-26	0	0.430	0.365	0.450	-	-	0	0	-	0.430	0.365	0.450	-	-	0	-	0.00%
2022-10-25	0	0.430	0.365	0.430	-	-	0	0	-	0.430	0.365	0.430	-	-	0	-	0.00%
2022-10-24	0	0.430	0.365	0.435	-	-	0	0	-	0.430	0.365	0.435	-	-	0	-	0.00%
2022-10-21	0	0.430	0.365	0.450	-	-	0	0	-	0.430	0.365	0.450	-	-	0	-	0.00%
2022-10-20	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-10-19	0	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2022-10-18	0	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2022-10-17	0	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2022-10-14	0	0.430	0.350	-	0.425	0.430	38,000	16,560	0.4358	0.430	0.350	-	0.425	0.430	38,000	0.4358	10.26%
2022-10-13	0	0.390	0.320	0.420	-	-	0	0	-	0.390	0.320	0.420	-	-	0	-	0.00%
2022-10-12	0	0.390	0.265	0.420	0.390	0.420	4,000	1,620	0.4050	0.390	0.265	0.420	0.390	0.420	4,000	0.4050	-2.50%
2022-10-11	0	0.400	0.305	0.420	-	-	0	0	-	0.400	0.305	0.420	-	-	0	-	0.00%
2022-10-10	0	0.400	0.310	0.400	0.400	0.420	4,000	1,640	0.4100	0.400	0.310	0.400	0.400	0.420	4,000	0.4100	-2.44%
2022-10-07	0	0.410	-	0.415	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2022-10-06	0	0.410	-	0.425	-	-	0	0	-	0.410	-	0.425	-	-	0	-	0.00%
2022-10-05	0	0.410	-	0.420	-	-	0	0	-	0.410	-	0.420	-	-	0	-	0.00%
2022-10-03	0	0.410	0.180	0.415	-	-	0	0	-	0.410	0.180	0.415	-	-	0	-	0.00%
2022-09-30	0	0.410	-	0.420	-	-	0	0	-	0.410	-	0.420	-	-	0	-	0.00%
2022-09-29	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
2022-09-28	0	0.410	0.300	0.420	-	-	0	0	-	0.410	0.300	0.420	-	-	0	-	0.00%
2022-09-27	0	0.410	0.255	0.410	-	-	0	0	-	0.410	0.255	0.410	-	-	0	-	0.00%
2022-09-26	0	0.410	-	0.420	-	-	0	0	-	0.410	-	0.420	-	-	0	-	0.00%
2022-09-23	0	0.410	0.255	0.410	-	-	0	0	-	0.410	0.255	0.410	-	-	0	-	0.00%
2022-09-22	0	0.410	0.255	0.420	-	-	0	0	-	0.410	0.255	0.420	-	-	0	-	-2.38%
2022-09-21	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2022-09-20	0	0.420	0.255	0.420	-	-	0	0	-	0.420	0.255	0.420	-	-	0	-	0.00%
2022-09-19	0	0.420	0.255	0.450	-	-	0	0	-	0.420	0.255	0.450	-	-	0	-	0.00%
2022-09-16	0	0.420	-	0.430	-	-	0	0	-	0.420	-	0.430	-	-	0	-	0.00%
2022-09-15	0	0.420	0.265	0.430	-	-	0	0	-	0.420	0.265	0.430	-	-	0	-	0.00%
2022-09-14	0	0.420	-	0.430	-	-	0	0	-	0.420	-	0.430	-	-	0	-	0.00%
2022-09-13	0	0.420	0.355	0.450	-	-	0	0	-	0.420	0.355	0.450	-	-	0	-	0.00%
2022-09-09	0	0.420	0.370	0.430	-	-	0	0	-	0.420	0.370	0.430	-	-	0	-	0.00%
2022-09-08	0	0.420	0.360	0.450	-	-	0	0	-	0.420	0.360	0.450	-	-	0	-	0.00%
2022-09-07	0	0.420	0.360	0.450	-	-	0	0	-	0.420	0.360	0.450	-	-	0	-	0.00%
2022-09-06	0	0.420	0.360	0.420	0.360	0.430	10,000	3,930	0.3930	0.420	0.360	0.420	0.360	0.430	10,000	0.3930	0.00%
2022-09-05	0	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2022-09-02	0	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2022-09-01	0	0.420	0.360	0.450	-	-	0	0	-	0.420	0.360	0.450	-	-	0	-	0.00%
2022-08-31	0	0.420	0.360	0.450	-	-	0	0	-	0.420	0.360	0.450	-	-	0	-	0.00%
2022-08-30	0	0.420	0.360	0.450	-	-	0	0	-	0.420	0.360	0.450	-	-	0	-	0.00%
2022-08-29	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2022-08-26	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2022-08-25	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2022-08-24	0	0.420	0.365	0.430	-	-	0	0	-	0.420	0.365	0.430	-	-	0	-	0.00%
2022-08-23	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2022-08-22	0	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2022-08-19	0	0.420	0.370	0.430	-	-	0	0	-	0.420	0.370	0.430	-	-	0	-	0.00%
2022-08-18	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2022-08-17	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2022-08-16	0	0.420	0.365	0.420	0.350	0.420	12,000	4,660	0.3883	0.420	0.365	0.420	0.350	0.420	12,000	0.3883	0.00%
2022-08-15	0	0.420	0.350	0.420	0.350	0.440	8,000	2,980	0.3725	0.420	0.350	0.420	0.350	0.440	8,000	0.3725	5.00%
2022-08-12	0	0.400	0.355	0.405	-	-	0	0	-	0.400	0.355	0.405	-	-	0	-	0.00%
2022-08-11	0	0.400	0.400	0.430	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.430	0.400	0.400	24,000	0.4000	2.56%
2022-08-10	0	0.390	0.335	0.400	-	-	0	0	-	0.390	0.335	0.400	-	-	0	-	0.00%
2022-08-09	0	0.390	0.335	0.400	-	-	0	0	-	0.390	0.335	0.400	-	-	0	-	0.00%
2022-08-08	0	0.390	0.335	0.400	-	-	0	0	-	0.390	0.335	0.400	-	-	0	-	0.00%
2022-08-05	0	0.390	0.335	0.400	-	-	0	0	-	0.390	0.335	0.400	-	-	0	-	0.00%
2022-08-04	0	0.390	0.330	0.400	-	-	0	0	-	0.390	0.330	0.400	-	-	0	-	0.00%
2022-08-03	0	0.390	0.330	0.400	-	-	0	0	-	0.390	0.330	0.400	-	-	0	-	0.00%
2022-08-02	0	0.390	0.330	0.400	-	-	0	0	-	0.390	0.330	0.400	-	-	0	-	0.00%
2022-08-01	0	0.390	0.330	0.400	-	-	0	0	-	0.390	0.330	0.400	-	-	0	-	0.00%
2022-07-29	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2022-07-28	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2022-07-27	0	0.390	0.340	0.400	0.390	0.390	2,000	780	0.3900	0.390	0.340	0.400	0.390	0.390	2,000	0.3900	18.18%
2022-07-26	0	0.330	0.335	0.385	0.330	0.335	6,000	1,990	0.3317	0.330	0.335	0.385	0.330	0.335	6,000	0.3317	-17.50%
2022-07-25	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2022-07-22	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2022-07-21	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2022-07-20	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2022-07-19	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2022-07-18	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2022-07-15	0	0.400	0.335	0.400	0.390	0.400	4,000	1,580	0.3950	0.400	0.335	0.400	0.390	0.400	4,000	0.3950	2.56%
2022-07-14	0	0.390	0.330	0.400	-	-	0	0	-	0.390	0.330	0.400	-	-	0	-	0.00%
2022-07-13	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	-1.27%
2022-07-12	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-07-11	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-07-08	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-07-07	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-07-06	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-07-05	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-07-04	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-06-30	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-06-29	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-06-28	0	0.395	0.335	0.400	-	-	0	0	-	0.395	0.335	0.400	-	-	0	-	0.00%
2022-06-27	0	0.395	0.330	0.400	-	-	0	0	-	0.395	0.330	0.400	-	-	0	-	0.00%
2022-06-24	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2022-06-23	0	0.395	0.335	0.400	-	-	0	0	-	0.395	0.335	0.400	-	-	0	-	0.00%
2022-06-22	0	0.395	0.340	0.400	0.330	0.395	12,000	4,200	0.3500	0.395	0.340	0.400	0.330	0.395	12,000	0.3500	-1.25%
2022-06-21	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2022-06-20	0	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2022-06-17	0	0.400	0.335	0.400	0.330	0.400	8,000	2,780	0.3475	0.400	0.335	0.400	0.330	0.400	8,000	0.3475	0.00%
2022-06-16	0	0.400	0.204	0.420	-	-	0	0	-	0.400	0.204	0.420	-	-	0	-	0.00%
2022-06-15	0	0.400	0.335	0.400	0.400	0.400	30,000	12,000	0.4000	0.400	0.335	0.400	0.400	0.400	30,000	0.4000	0.00%
2022-06-14	0	0.400	0.330	0.400	0.400	0.400	4,000	1,570	0.3925	0.400	0.330	0.400	0.400	0.400	4,000	0.3925	14.29%
2022-06-13	0	0.350	0.200	0.385	-	-	0	0	-	0.350	0.200	0.385	-	-	0	-	0.00%
2022-06-10	0	0.350	-	0.385	-	-	0	0	-	0.350	-	0.385	-	-	0	-	0.00%
2022-06-09	0	0.350	0.200	0.385	-	-	0	0	-	0.350	0.200	0.385	-	-	0	-	0.00%
2022-06-08	0	0.350	-	0.395	-	-	0	0	-	0.350	-	0.395	-	-	0	-	0.00%
2022-06-07	0	0.350	0.295	0.395	-	-	0	0	-	0.350	0.295	0.395	-	-	0	-	0.00%
2022-06-06	0	0.350	0.285	0.395	-	-	0	0	-	0.350	0.285	0.395	-	-	0	-	0.00%
2022-06-02	0	0.350	0.295	0.395	-	-	0	0	-	0.350	0.295	0.395	-	-	0	-	0.00%
2022-06-01	0	0.350	0.295	0.395	-	-	0	0	-	0.350	0.295	0.395	-	-	0	-	0.00%
2022-05-31	0	0.350	0.315	0.380	0.350	0.350	44,000	15,400	0.3500	0.350	0.315	0.380	0.350	0.350	44,000	0.3500	-9.02%
2022-05-30	0	0.400	0.295	0.400	-	-	0	0	-	0.385	0.284	0.385	-	-	0	-	0.00%
2022-05-27	0	0.400	0.300	0.400	0.340	0.405	24,000	8,380	0.3492	0.385	0.289	0.385	0.327	0.390	24,955	0.3358	1.27%
2022-05-26	0	0.395	0.345	0.395	0.345	0.395	12,000	4,380	0.3650	0.380	0.332	0.380	0.332	0.380	12,477	0.3510	2.60%
2022-05-25	0	0.385	0.340	0.385	0.340	0.405	74,000	26,120	0.3530	0.370	0.327	0.370	0.327	0.390	76,943	0.3395	-1.28%
2022-05-24	0	0.390	0.390	0.440	0.390	0.480	96,000	38,220	0.3981	0.375	0.375	0.423	0.375	0.462	99,818	0.3829	-17.02%
2022-05-23	0	0.470	0.385	0.470	-	-	12,000	5,340	0.4450	0.452	0.370	0.452	-	-	12,477	0.4280	-3.09%
2022-05-20	0	0.485	0.390	0.485	-	-	0	0	-	0.466	0.375	0.466	-	-	0	-	0.00%
2022-05-19	0	0.485	0.390	0.490	0.380	0.485	6,000	2,500	0.4167	0.466	0.375	0.471	0.365	0.466	6,239	0.4007	-2.02%
2022-05-18	0	0.495	0.390	0.495	-	-	0	0	-	0.476	0.375	0.476	-	-	0	-	0.00%
2022-05-17	0	0.495	0.385	0.495	-	-	0	0	-	0.476	0.370	0.476	-	-	0	-	0.00%
2022-05-16	0	0.495	0.390	0.495	-	-	0	0	-	0.476	0.375	0.476	-	-	0	-	0.00%
2022-05-13	0	0.495	0.380	0.495	0.380	0.495	10,000	4,240	0.4240	0.476	0.365	0.476	0.365	0.476	10,398	0.4078	12.50%
2022-05-12	0	0.440	0.365	0.425	0.375	0.560	60,000	29,100	0.4850	0.423	0.351	0.409	0.361	0.539	62,386	0.4664	1.15%
2022-05-11	0	0.435	0.360	0.445	-	-	0	0	-	0.418	0.346	0.428	-	-	0	-	0.00%
2022-05-10	0	0.435	0.355	0.435	-	-	0	0	-	0.418	0.341	0.418	-	-	0	-	-1.14%
2022-05-06	0	0.440	0.370	0.440	0.335	0.510	84,000	32,840	0.3910	0.423	0.356	0.423	0.322	0.490	87,341	0.3760	-11.11%
2022-05-05	0	0.495	0.365	0.495	0.305	0.560	106,000	48,600	0.4585	0.476	0.351	0.476	0.293	0.539	110,216	0.4410	17.86%
2022-05-04	0	0.420	0.400	0.550	-	-	0	0	-	0.404	0.385	0.529	-	-	0	-	0.00%
2022-05-03	0	0.420	0.420	0.600	0.420	0.420	4,000	1,680	0.4200	0.404	0.404	0.577	0.404	0.404	4,159	0.4039	-4.55%
2022-04-29	0	0.440	0.400	0.600	-	-	0	0	-	0.423	0.385	0.577	-	-	0	-	0.00%
2022-04-28	0	0.440	0.255	0.600	-	-	0	0	-	0.423	0.245	0.577	-	-	0	-	0.00%
2022-04-27	0	0.440	0.380	0.600	-	-	0	0	-	0.423	0.365	0.577	-	-	0	-	0.00%
2022-04-26	0	0.440	0.380	0.600	-	-	0	0	-	0.423	0.365	0.577	-	-	0	-	0.00%
2022-04-25	0	0.440	0.360	0.600	-	-	0	0	-	0.423	0.346	0.577	-	-	0	-	0.00%
2022-04-22	0	0.440	0.380	0.580	-	-	0	0	-	0.423	0.365	0.558	-	-	0	-	0.00%
2022-04-21	0	0.440	0.440	0.580	0.430	0.600	38,000	22,460	0.5911	0.423	0.423	0.558	0.414	0.577	39,511	0.5684	-26.67%
2022-04-20	0	0.600	0.420	0.600	0.430	0.810	96,000	61,300	0.6385	0.577	0.404	0.577	0.414	0.779	99,818	0.6141	66.67%
2022-04-19	0	0.360	0.280	-	-	-	0	0	-	0.346	0.269	-	-	-	0	-	0.00%
2022-04-14	0	0.360	0.300	0.430	-	-	0	0	-	0.346	0.289	0.414	-	-	0	-	0.00%
2022-04-13	0	0.360	0.300	-	-	-	0	0	-	0.346	0.289	-	-	-	0	-	0.00%
2022-04-12	0	0.360	0.300	0.430	-	-	0	0	-	0.346	0.289	0.414	-	-	0	-	0.00%
2022-04-11	0	0.360	0.300	-	-	-	0	0	-	0.346	0.289	-	-	-	0	-	0.00%
2022-04-08	0	0.360	0.300	-	0.360	0.360	22,000	7,920	0.3600	0.346	0.289	-	0.346	0.346	22,875	0.3462	0.00%
2022-04-07	0	0.360	0.300	-	-	-	0	0	-	0.346	0.289	-	-	-	0	-	0.00%
2022-04-06	0	0.360	0.300	0.450	-	-	0	0	-	0.346	0.289	0.433	-	-	0	-	0.00%
2022-04-04	0	0.360	0.300	0.490	-	-	0	0	-	0.346	0.289	0.471	-	-	0	-	0.00%
2022-04-01	0	0.360	0.300	0.430	-	-	0	0	-	0.346	0.289	0.414	-	-	0	-	0.00%
2022-03-31	0	0.360	0.300	0.430	-	-	4,000	1,440	0.3600	0.346	0.289	0.414	-	-	4,159	0.3462	0.00%
2022-03-30	0	0.360	0.300	0.430	-	-	0	0	-	0.346	0.289	0.414	-	-	0	-	0.00%
2022-03-29	0	0.360	0.300	0.400	-	-	0	0	-	0.346	0.289	0.385	-	-	0	-	0.00%
2022-03-28	0	0.360	0.280	0.400	-	-	2,000	740	0.3700	0.346	0.269	0.385	-	-	2,080	0.3558	0.00%
2022-03-25	0	0.360	0.300	0.420	-	-	0	0	-	0.346	0.289	0.404	-	-	0	-	0.00%
2022-03-24	0	0.360	0.300	0.400	-	-	0	0	-	0.346	0.289	0.385	-	-	0	-	0.00%
2022-03-23	0	0.360	0.305	0.360	0.360	0.360	16,000	5,760	0.3600	0.346	0.293	0.346	0.346	0.346	16,636	0.3462	1.41%
2022-03-22	0	0.355	0.305	0.425	-	-	0	0	-	0.341	0.293	0.409	-	-	0	-	0.00%
2022-03-21	0	0.355	0.305	0.430	-	-	0	0	-	0.341	0.293	0.414	-	-	0	-	0.00%
2022-03-18	0	0.355	0.305	0.440	-	-	0	0	-	0.341	0.293	0.423	-	-	0	-	0.00%
2022-03-17	0	0.355	0.305	0.440	-	-	0	0	-	0.341	0.293	0.423	-	-	0	-	0.00%
2022-03-16	0	0.355	0.355	0.440	-	-	2,000	750	0.3750	0.341	0.341	0.423	-	-	2,080	0.3607	16.39%
2022-03-15	0	0.305	0.260	0.305	0.305	0.375	6,000	2,000	0.3333	0.293	0.250	0.293	0.293	0.361	6,239	0.3206	0.00%
2022-03-14	0	0.305	0.280	0.375	0.305	0.305	2,000	610	0.3050	0.293	0.269	0.361	0.293	0.293	2,080	0.2933	-8.96%
2022-03-11	0	0.335	0.305	0.385	-	-	0	0	-	0.322	0.293	0.370	-	-	0	-	0.00%
2022-03-10	0	0.335	0.335	0.390	-	-	6,000	2,130	0.3550	0.322	0.322	0.375	-	-	6,239	0.3414	9.84%
2022-03-09	0	0.305	-	0.355	-	-	0	0	-	0.293	-	0.341	-	-	0	-	0.00%
2022-03-08	0	0.305	0.260	0.355	-	-	0	0	-	0.293	0.250	0.341	-	-	0	-	0.00%
2022-03-07	0	0.305	0.305	0.355	-	-	0	0	-	0.293	0.293	0.341	-	-	0	-	0.00%
2022-03-04	0	0.305	0.280	0.355	-	-	0	0	-	0.293	0.269	0.341	-	-	0	-	0.00%
2022-03-03	0	0.305	0.305	0.345	0.300	0.375	162,000	56,150	0.3466	0.293	0.293	0.332	0.289	0.361	168,443	0.3333	-18.67%
2022-03-02	0	0.375	0.365	0.395	-	-	0	0	-	0.361	0.351	0.380	-	-	0	-	0.00%
2022-03-01	0	0.375	0.360	0.415	-	-	0	0	-	0.361	0.346	0.399	-	-	0	-	0.00%
2022-02-28	0	0.375	-	0.420	-	-	0	0	-	0.361	-	0.404	-	-	0	-	0.00%
2022-02-25	0	0.375	-	0.450	-	-	0	0	-	0.361	-	0.433	-	-	0	-	0.00%
2022-02-24	0	0.375	0.375	0.465	0.375	0.375	4,000	1,500	0.3750	0.361	0.361	0.447	0.361	0.361	4,159	0.3607	0.00%
2022-02-23	0	0.375	0.370	0.480	0.375	0.375	28,000	10,900	0.3893	0.361	0.356	0.462	0.361	0.361	29,114	0.3744	-19.35%
2022-02-22	0	0.465	-	-	-	-	0	0	-	0.447	-	-	-	-	0	-	0.00%
2022-02-21	0	0.465	0.375	0.550	-	-	0	0	-	0.447	0.361	0.529	-	-	0	-	0.00%
2022-02-18	0	0.465	0.350	-	-	-	0	0	-	0.447	0.337	-	-	-	0	-	0.00%
2022-02-17	0	0.465	0.380	0.530	-	-	0	0	-	0.447	0.365	0.510	-	-	0	-	0.00%
2022-02-16	0	0.465	0.385	-	-	-	0	0	-	0.447	0.370	-	-	-	0	-	0.00%
2022-02-15	0	0.465	0.350	0.480	-	-	0	0	-	0.447	0.337	0.462	-	-	0	-	0.00%
2022-02-14	0	0.465	0.350	0.465	-	-	0	0	-	0.447	0.337	0.447	-	-	0	-	0.00%
2022-02-11	0	0.465	0.380	0.490	-	-	0	0	-	0.447	0.365	0.471	-	-	0	-	0.00%
2022-02-10	0	0.465	0.385	0.490	-	-	0	0	-	0.447	0.370	0.471	-	-	0	-	0.00%
2022-02-09	0	0.465	0.380	0.485	-	-	0	0	-	0.447	0.365	0.466	-	-	0	-	0.00%
2022-02-08	0	0.465	0.350	0.490	-	-	0	0	-	0.447	0.337	0.471	-	-	0	-	0.00%
2022-02-07	0	0.465	0.375	0.490	-	-	0	0	-	0.447	0.361	0.471	-	-	0	-	0.00%
2022-02-04	0	0.465	0.380	0.490	-	-	0	0	-	0.447	0.365	0.471	-	-	0	-	0.00%
2022-01-31	0	0.465	0.350	0.490	-	-	0	0	-	0.447	0.337	0.471	-	-	0	-	0.00%
2022-01-28	0	0.465	0.350	0.490	-	-	0	0	-	0.447	0.337	0.471	-	-	0	-	0.00%
2022-01-27	0	0.465	0.395	0.490	-	-	0	0	-	0.447	0.380	0.471	-	-	0	-	0.00%
2022-01-26	0	0.465	0.395	0.490	-	-	0	0	-	0.447	0.380	0.471	-	-	0	-	0.00%
2022-01-25	0	0.465	0.370	0.500	-	-	0	0	-	0.447	0.356	0.481	-	-	0	-	0.00%
2022-01-24	0	0.465	0.350	0.500	-	-	0	0	-	0.447	0.337	0.481	-	-	0	-	0.00%
2022-01-21	0	0.465	0.350	0.500	-	-	0	0	-	0.447	0.337	0.481	-	-	0	-	0.00%
2022-01-20	0	0.465	0.390	0.500	-	-	0	0	-	0.447	0.375	0.481	-	-	0	-	0.00%
2022-01-19	0	0.465	0.390	0.495	-	-	0	0	-	0.447	0.375	0.476	-	-	0	-	0.00%
2022-01-18	0	0.465	0.390	0.490	-	-	0	0	-	0.447	0.375	0.471	-	-	0	-	0.00%
2022-01-17	0	0.465	0.370	0.500	-	-	0	0	-	0.447	0.356	0.481	-	-	0	-	0.00%
2022-01-14	0	0.465	0.350	0.465	-	-	0	0	-	0.447	0.337	0.447	-	-	0	-	-1.06%
2022-01-13	0	0.470	0.350	0.470	-	-	0	0	-	0.452	0.337	0.452	-	-	0	-	0.00%
2022-01-12	0	0.470	0.380	0.470	-	-	0	0	-	0.452	0.365	0.452	-	-	0	-	0.00%
2022-01-11	0	0.470	0.380	0.470	-	-	0	0	-	0.452	0.365	0.452	-	-	0	-	-2.08%
2022-01-10	0	0.480	0.380	0.500	-	-	0	0	-	0.462	0.365	0.481	-	-	0	-	0.00%
2022-01-07	0	0.480	0.350	0.510	-	-	0	0	-	0.462	0.337	0.490	-	-	0	-	0.00%
2022-01-06	0	0.480	0.400	0.480	-	-	0	0	-	0.462	0.385	0.462	-	-	0	-	0.00%
2022-01-05	0	0.480	0.400	0.480	-	-	0	0	-	0.462	0.385	0.462	-	-	0	-	-2.04%
2022-01-04	0	0.490	0.415	0.490	-	-	0	0	-	0.471	0.399	0.471	-	-	0	-	0.00%
2022-01-03	0	0.490	0.410	0.495	-	-	0	0	-	0.471	0.394	0.476	-	-	0	-	0.00%
2021-12-31	0	0.490	0.405	0.490	-	-	0	0	-	0.471	0.390	0.471	-	-	0	-	-2.00%
2021-12-30	0	0.500	0.425	0.520	-	-	0	0	-	0.481	0.409	0.500	-	-	0	-	0.00%
2021-12-29	0	0.500	0.400	0.500	0.500	0.500	40,000	20,000	0.5000	0.481	0.385	0.481	0.481	0.481	41,591	0.4809	16.28%
2021-12-28	0	0.430	0.380	0.500	-	-	0	0	-	0.414	0.365	0.481	-	-	0	-	0.00%
2021-12-24	0	0.430	-	-	-	-	0	0	-	0.414	-	-	-	-	0	-	0.00%
2021-12-23	0	0.430	0.380	0.650	-	-	0	0	-	0.414	0.365	0.625	-	-	0	-	0.00%
2021-12-22	0	0.430	0.380	0.485	-	-	0	0	-	0.414	0.365	0.466	-	-	0	-	0.00%
2021-12-21	0	0.430	0.380	0.490	-	-	0	0	-	0.414	0.365	0.471	-	-	0	-	0.00%
2021-12-20	0	0.430	-	0.490	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2021-12-17	0	0.430	0.380	0.485	-	-	0	0	-	0.414	0.365	0.466	-	-	0	-	0.00%
2021-12-16	0	0.430	0.405	0.480	0.430	0.430	60,000	25,800	0.4300	0.414	0.390	0.462	0.414	0.414	62,386	0.4136	-12.24%
2021-12-15	0	0.490	0.415	0.560	-	-	0	0	-	0.471	0.399	0.539	-	-	0	-	0.00%
2021-12-14	0	0.490	-	0.590	-	-	0	0	-	0.471	-	0.567	-	-	0	-	0.00%
2021-12-13	0	0.490	-	0.600	-	-	0	0	-	0.471	-	0.577	-	-	0	-	0.00%
2021-12-10	0	0.490	0.450	0.600	-	-	0	0	-	0.471	0.433	0.577	-	-	0	-	0.00%
2021-12-09	0	0.490	-	0.490	0.485	0.490	60,000	29,350	0.4892	0.471	-	0.471	0.466	0.471	62,386	0.4705	0.00%
2021-12-08	0	0.490	0.380	0.490	-	-	0	0	-	0.471	0.365	0.471	-	-	0	-	0.00%
2021-12-07	0	0.490	0.380	0.490	-	-	0	0	-	0.471	0.365	0.471	-	-	0	-	0.00%
2021-12-06	0	0.490	0.360	0.490	0.345	0.490	40,000	16,920	0.4230	0.471	0.346	0.471	0.332	0.471	41,591	0.4068	2.08%
2021-12-03	0	0.480	-	0.485	-	-	0	0	-	0.462	-	0.466	-	-	0	-	0.00%
2021-12-02	0	0.480	-	0.485	-	-	0	0	-	0.462	-	0.466	-	-	0	-	0.00%
2021-12-01	0	0.480	-	0.480	-	-	0	0	-	0.462	-	0.462	-	-	0	-	-1.03%
2021-11-30	0	0.485	-	0.485	0.480	0.490	16,000	7,740	0.4838	0.466	-	0.466	0.462	0.471	16,636	0.4652	-1.02%
2021-11-29	0	0.490	0.305	0.490	0.400	0.490	22,000	9,510	0.4323	0.471	0.293	0.471	0.385	0.471	22,875	0.4157	3.16%
2021-11-26	0	0.475	0.400	0.490	-	-	0	0	-	0.457	0.385	0.471	-	-	0	-	0.00%
2021-11-25	0	0.475	-	0.485	-	-	0	0	-	0.457	-	0.466	-	-	0	-	0.00%
2021-11-24	0	0.475	-	0.475	-	-	0	0	-	0.457	-	0.457	-	-	0	-	-1.04%
2021-11-23	0	0.480	-	0.485	-	-	0	0	-	0.462	-	0.466	-	-	0	-	0.00%
2021-11-22	0	0.480	-	0.485	-	-	0	0	-	0.462	-	0.466	-	-	0	-	0.00%
2021-11-19	0	0.480	-	0.480	0.450	0.480	6,000	2,760	0.4600	0.462	-	0.462	0.433	0.462	6,239	0.4424	-2.04%
2021-11-18	0	0.490	-	0.490	-	-	0	0	-	0.471	-	0.471	-	-	0	-	0.00%
2021-11-17	0	0.490	-	0.490	-	-	0	0	-	0.471	-	0.471	-	-	0	-	0.00%
2021-11-16	0	0.490	0.370	0.490	-	-	0	0	-	0.471	0.356	0.471	-	-	0	-	-1.01%
2021-11-15	0	0.495	-	0.495	0.450	0.495	10,000	4,770	0.4770	0.476	-	0.476	0.433	0.476	10,398	0.4588	2.06%
2021-11-12	0	0.485	-	0.495	-	-	0	0	-	0.466	-	0.476	-	-	0	-	0.00%
2021-11-11	0	0.485	0.325	0.485	-	-	0	0	-	0.466	0.313	0.466	-	-	0	-	-1.02%
2021-11-10	0	0.490	-	0.490	-	-	0	0	-	0.471	-	0.471	-	-	0	-	-1.01%
2021-11-09	0	0.495	-	0.500	-	-	0	0	-	0.476	-	0.481	-	-	0	-	0.00%
2021-11-08	0	0.495	0.370	0.495	-	-	0	0	-	0.476	0.356	0.476	-	-	0	-	0.00%
2021-11-05	0	0.495	0.350	0.495	0.315	0.495	28,000	11,080	0.3957	0.476	0.337	0.476	0.303	0.476	29,114	0.3806	26.92%
2021-11-04	0	0.390	-	0.495	-	-	0	0	-	0.375	-	0.476	-	-	0	-	0.00%
2021-11-03	0	0.390	0.345	0.495	-	-	0	0	-	0.375	0.332	0.476	-	-	0	-	0.00%
2021-11-02	0	0.390	0.310	0.495	-	-	0	0	-	0.375	0.298	0.476	-	-	0	-	0.00%
2021-11-01	0	0.390	-	0.495	-	-	0	0	-	0.375	-	0.476	-	-	0	-	0.00%
2021-10-29	0	0.390	0.385	0.440	-	-	0	0	-	0.375	0.370	0.423	-	-	0	-	0.00%
2021-10-28	0	0.390	0.390	0.440	-	-	0	0	-	0.375	0.375	0.423	-	-	0	-	0.00%
2021-10-27	0	0.390	0.390	0.495	-	-	0	0	-	0.375	0.375	0.476	-	-	0	-	1.30%
2021-10-26	0	0.385	0.385	0.495	0.375	0.500	30,000	13,560	0.4520	0.370	0.370	0.476	0.361	0.481	31,193	0.4347	-18.95%
2021-10-25	0	0.475	-	0.500	-	-	0	0	-	0.457	-	0.481	-	-	0	-	0.00%
2021-10-22	0	0.475	-	0.500	-	-	0	0	-	0.457	-	0.481	-	-	0	-	0.00%
2021-10-21	0	0.475	0.475	0.500	0.440	0.440	4,000	1,830	0.4575	0.457	0.457	0.481	0.423	0.423	4,159	0.4400	7.95%
2021-10-20	0	0.440	0.440	0.650	-	-	2,000	880	0.4400	0.423	0.423	0.625	-	-	2,080	0.4232	6.02%
2021-10-19	0	0.415	-	0.440	-	-	0	0	-	0.399	-	0.423	-	-	0	-	0.00%
2021-10-18	0	0.415	-	0.440	-	-	0	0	-	0.399	-	0.423	-	-	0	-	0.00%
2021-10-15	0	0.415	-	0.415	0.415	0.415	100,000	41,500	0.4150	0.399	-	0.399	0.399	0.399	103,977	0.3991	-5.68%
2021-10-12	0	0.440	-	0.440	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2021-10-11	0	0.440	-	0.440	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2021-10-08	0	0.440	0.250	-	-	-	0	0	-	0.423	0.240	-	-	-	0	-	0.00%
2021-10-07	0	0.440	0.250	0.650	-	-	0	0	-	0.423	0.240	0.625	-	-	0	-	0.00%
2021-10-06	0	0.440	0.250	0.530	-	-	0	0	-	0.423	0.240	0.510	-	-	0	-	0.00%
2021-10-05	0	0.440	0.340	-	-	-	0	0	-	0.423	0.327	-	-	-	0	-	0.00%
2021-10-04	0	0.440	0.340	-	-	-	0	0	-	0.423	0.327	-	-	-	0	-	0.00%
2021-09-30	0	0.440	0.365	0.550	-	-	0	0	-	0.423	0.351	0.529	-	-	0	-	0.00%
2021-09-29	0	0.440	0.340	-	-	-	0	0	-	0.423	0.327	-	-	-	0	-	0.00%
2021-09-28	0	0.440	0.375	0.550	-	-	0	0	-	0.423	0.361	0.529	-	-	0	-	0.00%
2021-09-27	0	0.440	0.365	-	-	-	0	0	-	0.423	0.351	-	-	-	0	-	0.00%
2021-09-24	0	0.440	0.365	0.440	-	-	0	0	-	0.423	0.351	0.423	-	-	0	-	0.00%
2021-09-23	0	0.440	0.370	0.550	-	-	0	0	-	0.423	0.356	0.529	-	-	0	-	0.00%
2021-09-21	0	0.440	0.370	0.550	-	-	0	0	-	0.423	0.356	0.529	-	-	0	-	0.00%
2021-09-20	0	0.440	0.365	-	-	-	0	0	-	0.423	0.351	-	-	-	0	-	0.00%
2021-09-17	0	0.440	0.380	0.650	0.375	0.440	4,000	1,630	0.4075	0.423	0.365	0.625	0.361	0.423	4,159	0.3919	0.00%
2021-09-16	0	0.440	0.365	0.550	-	-	0	0	-	0.423	0.351	0.529	-	-	0	-	0.00%
2021-09-15	0	0.440	0.365	-	-	-	0	0	-	0.423	0.351	-	-	-	0	-	0.00%
2021-09-14	0	0.440	0.375	0.540	-	-	0	0	-	0.423	0.361	0.519	-	-	0	-	0.00%
2021-09-13	0	0.440	0.365	0.550	0.355	0.440	38,000	14,950	0.3934	0.423	0.351	0.529	0.341	0.423	39,511	0.3784	-2.22%
2021-09-10	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-09-09	0	0.450	-	0.450	-	-	0	0	-	0.433	-	0.433	-	-	0	-	0.00%
2021-09-08	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-09-07	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-09-06	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-09-03	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-09-02	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-09-01	0	0.450	-	0.520	-	-	0	0	-	0.433	-	0.500	-	-	0	-	0.00%
2021-08-31	0	0.450	0.380	0.520	-	-	0	0	-	0.433	0.365	0.500	-	-	0	-	0.00%
2021-08-30	0	0.450	0.380	0.450	-	-	0	0	-	0.433	0.365	0.433	-	-	0	-	0.00%
2021-08-27	0	0.450	0.380	0.495	-	-	0	0	-	0.433	0.365	0.476	-	-	0	-	0.00%
2021-08-26	0	0.450	0.380	0.495	-	-	0	0	-	0.433	0.365	0.476	-	-	0	-	0.00%
2021-08-25	0	0.450	0.450	0.495	-	-	0	0	-	0.433	0.433	0.476	-	-	0	-	0.00%
2021-08-24	0	0.450	0.380	0.475	-	-	0	0	-	0.433	0.365	0.457	-	-	0	-	0.00%
2021-08-23	0	0.450	0.380	0.475	-	-	0	0	-	0.433	0.365	0.457	-	-	0	-	0.00%
2021-08-20	0	0.450	0.380	0.450	-	-	0	0	-	0.433	0.365	0.433	-	-	0	-	0.00%
2021-08-19	0	0.450	0.380	0.495	-	-	0	0	-	0.433	0.365	0.476	-	-	0	-	0.00%
2021-08-18	0	0.450	0.380	0.495	-	-	0	0	-	0.433	0.365	0.476	-	-	0	-	0.00%
2021-08-17	0	0.450	0.415	0.495	-	-	0	0	-	0.433	0.399	0.476	-	-	0	-	0.00%
2021-08-16	0	0.450	0.380	0.495	-	-	0	0	-	0.433	0.365	0.476	-	-	0	-	0.00%
2021-08-13	0	0.450	0.400	0.495	-	-	0	0	-	0.433	0.385	0.476	-	-	0	-	0.00%
2021-08-12	0	0.450	0.450	0.495	-	-	0	0	-	0.433	0.433	0.476	-	-	0	-	0.00%
2021-08-11	0	0.450	0.400	0.495	-	-	0	0	-	0.433	0.385	0.476	-	-	0	-	0.00%
2021-08-10	0	0.450	0.400	0.495	-	-	0	0	-	0.433	0.385	0.476	-	-	0	-	0.00%
2021-08-09	0	0.450	0.450	0.495	0.450	0.450	2,000	900	0.4500	0.433	0.433	0.476	0.433	0.433	2,080	0.4328	0.00%
2021-08-06	0	0.450	0.445	0.495	-	-	0	0	-	0.433	0.428	0.476	-	-	0	-	0.00%
2021-08-05	0	0.450	0.400	0.500	0.450	0.450	6,000	2,700	0.4500	0.433	0.385	0.481	0.433	0.433	6,239	0.4328	-10.00%
2021-08-04	0	0.500	0.400	0.500	-	-	0	0	-	0.481	0.385	0.481	-	-	0	-	0.00%
2021-08-03	0	0.500	0.400	0.500	-	-	0	0	-	0.481	0.385	0.481	-	-	0	-	0.00%
2021-08-02	0	0.500	0.400	0.500	-	-	0	0	-	0.481	0.385	0.481	-	-	0	-	0.00%
2021-07-30	0	0.500	0.400	0.500	-	-	0	0	-	0.481	0.385	0.481	-	-	0	-	-3.85%
2021-07-29	0	0.520	0.400	0.530	-	-	0	0	-	0.500	0.385	0.510	-	-	0	-	0.00%
2021-07-28	0	0.520	0.400	0.540	-	-	0	0	-	0.500	0.385	0.519	-	-	0	-	0.00%
2021-07-27	0	0.520	0.400	0.550	-	-	0	0	-	0.500	0.385	0.529	-	-	0	-	0.00%
2021-07-26	0	0.520	0.420	0.550	-	-	0	0	-	0.500	0.404	0.529	-	-	0	-	0.00%
2021-07-23	0	0.520	0.440	0.540	-	-	0	0	-	0.500	0.423	0.519	-	-	0	-	0.00%
2021-07-22	0	0.520	0.520	0.570	-	-	0	0	-	0.500	0.500	0.548	-	-	0	-	0.00%
2021-07-21	0	0.520	0.440	0.570	-	-	0	0	-	0.500	0.423	0.548	-	-	0	-	0.00%
2021-07-20	0	0.520	0.460	0.550	-	-	0	0	-	0.500	0.442	0.529	-	-	0	-	0.00%
2021-07-19	0	0.520	0.460	0.570	-	-	0	0	-	0.500	0.442	0.548	-	-	0	-	0.00%
2021-07-16	0	0.520	0.460	0.590	0.520	0.520	44,000	22,880	0.5200	0.500	0.442	0.567	0.500	0.500	45,750	0.5001	-7.14%
2021-07-15	0	0.560	0.560	0.580	0.560	0.600	334,000	192,600	0.5766	0.539	0.539	0.558	0.539	0.577	347,284	0.5546	-9.68%
2021-07-14	0	0.620	0.580	0.620	-	-	0	0	-	0.596	0.558	0.596	-	-	0	-	-1.59%
2021-07-13	0	0.630	0.590	0.630	-	-	0	0	-	0.606	0.567	0.606	-	-	0	-	-1.56%
2021-07-12	0	0.640	0.590	0.640	-	-	0	0	-	0.616	0.567	0.616	-	-	0	-	0.00%
2021-07-09	0	0.640	0.590	0.650	0.560	0.640	636,000	389,340	0.6122	0.616	0.567	0.625	0.539	0.616	661,295	0.5888	3.23%
2021-07-08	0	0.620	0.570	0.620	-	-	0	0	-	0.596	0.548	0.596	-	-	0	-	0.00%
2021-07-07	0	0.620	0.550	0.620	0.560	0.650	694,000	426,980	0.6152	0.596	0.529	0.596	0.539	0.625	721,601	0.5917	1.64%
2021-07-06	0	0.610	0.580	0.680	-	-	0	0	-	0.587	0.558	0.654	-	-	0	-	0.00%
2021-07-05	0	0.610	0.560	0.610	0.580	0.610	702,000	425,120	0.6056	0.587	0.539	0.587	0.558	0.587	729,919	0.5824	0.00%
2021-07-02	0	0.610	0.570	0.610	-	-	0	0	-	0.587	0.548	0.587	-	-	0	-	0.00%
2021-06-30	0	0.610	0.560	0.620	0.550	0.690	678,000	386,200	0.5696	0.587	0.539	0.596	0.529	0.664	704,965	0.5478	5.17%
2021-06-29	0	0.580	0.530	0.590	0.580	0.590	72,000	41,840	0.5811	0.558	0.510	0.567	0.558	0.567	74,864	0.5589	-1.69%
2021-06-28	0	0.590	0.530	0.590	0.520	0.600	334,000	197,820	0.5923	0.567	0.510	0.567	0.500	0.577	347,284	0.5696	-1.67%
2021-06-25	0	0.600	0.570	0.600	0.600	0.610	232,000	139,320	0.6005	0.577	0.548	0.577	0.577	0.587	241,227	0.5775	-1.64%
2021-06-24	0	0.610	0.580	0.610	-	-	0	0	-	0.587	0.558	0.587	-	-	0	-	-1.61%
2021-06-23	0	0.620	0.530	0.620	0.590	0.620	310,000	186,200	0.6006	0.596	0.510	0.596	0.567	0.596	322,329	0.5777	5.08%
2021-06-22	0	0.590	0.510	0.620	0.590	0.590	310,000	182,900	0.5900	0.567	0.490	0.596	0.567	0.567	322,329	0.5674	0.00%
2021-06-21	0	0.590	0.530	0.600	0.590	0.590	260,000	153,400	0.5900	0.567	0.510	0.577	0.567	0.567	270,341	0.5674	0.00%
2021-06-18	0	0.590	0.530	0.600	-	-	0	0	-	0.567	0.510	0.577	-	-	0	-	0.00%
2021-06-17	0	0.590	0.540	0.610	0.540	0.590	714,000	396,540	0.5554	0.567	0.519	0.587	0.519	0.567	742,397	0.5341	9.26%
2021-06-16	0	0.540	0.455	0.560	0.540	0.540	2,000	1,080	0.5400	0.519	0.438	0.539	0.519	0.519	2,080	0.5193	0.00%
2021-06-15	0	0.540	0.445	0.560	-	-	0	0	-	0.519	0.428	0.539	-	-	0	-	0.00%
2021-06-11	0	0.540	0.455	0.540	-	-	0	0	-	0.519	0.438	0.519	-	-	0	-	0.00%
2021-06-10	0	0.540	0.430	0.540	-	-	0	0	-	0.519	0.414	0.519	-	-	0	-	0.00%
2021-06-09	0	0.540	0.435	0.540	-	-	0	0	-	0.519	0.418	0.519	-	-	0	-	0.00%
2021-06-08	0	0.540	0.460	0.540	-	-	0	0	-	0.519	0.442	0.519	-	-	0	-	0.00%
2021-06-07	0	0.540	0.465	0.540	0.540	0.540	6,000	3,240	0.5400	0.519	0.447	0.519	0.519	0.519	6,239	0.5193	0.00%
2021-06-04	0	0.540	0.465	0.540	-	-	0	0	-	0.519	0.447	0.519	-	-	0	-	0.00%
2021-06-03	0	0.540	0.475	0.540	-	-	0	0	-	0.519	0.457	0.519	-	-	0	-	0.00%
2021-06-02	0	0.540	0.470	0.540	0.540	0.540	6,000	3,240	0.5400	0.519	0.452	0.519	0.519	0.519	6,239	0.5193	3.85%
2021-06-01	0	0.520	0.485	0.540	0.495	0.540	74,000	37,310	0.5042	0.500	0.466	0.519	0.476	0.519	76,943	0.4849	5.05%
2021-05-31	0	0.495	0.470	0.620	-	-	0	0	-	0.476	0.452	0.596	-	-	0	-	0.00%
2021-05-28	0	0.495	0.460	0.500	0.495	0.495	2,000	990	0.4950	0.476	0.442	0.481	0.476	0.476	2,080	0.4761	3.13%
2021-05-27	0	0.480	0.460	0.490	0.440	0.480	104,000	49,280	0.4738	0.462	0.442	0.471	0.423	0.462	108,136	0.4557	4.35%
2021-05-26	0	0.460	0.420	0.460	0.465	0.465	4,000	1,860	0.4650	0.442	0.404	0.442	0.447	0.447	4,159	0.4472	0.00%
2021-05-25	0	0.460	0.415	0.460	0.460	0.460	10,000	4,600	0.4600	0.442	0.399	0.442	0.442	0.442	10,398	0.4424	9.16%
2021-05-24	0	0.425	0.405	0.460	-	-	0	0	-	0.405	0.386	0.439	-	-	0	-	0.00%
2021-05-21	0	0.425	0.425	0.465	0.420	0.425	30,000	12,650	0.4217	0.405	0.405	0.443	0.401	0.405	31,460	0.4021	0.00%
2021-05-20	0	0.425	0.400	0.435	0.415	0.425	82,000	34,340	0.4188	0.405	0.381	0.415	0.396	0.405	85,990	0.3994	10.39%
2021-05-18	0	0.385	0.385	0.415	-	-	0	0	-	0.367	0.367	0.396	-	-	0	-	1.32%
2021-05-17	0	0.380	0.380	0.415	-	-	0	0	-	0.362	0.362	0.396	-	-	0	-	0.00%
2021-05-14	0	0.380	0.350	0.405	-	-	0	0	-	0.362	0.334	0.386	-	-	0	-	0.00%
2021-05-13	0	0.380	0.330	0.395	-	-	0	0	-	0.362	0.315	0.377	-	-	0	-	0.00%
2021-05-12	0	0.380	0.355	0.405	-	-	0	0	-	0.362	0.339	0.386	-	-	0	-	0.00%
2021-05-11	0	0.380	0.360	0.405	-	-	0	0	-	0.362	0.343	0.386	-	-	0	-	0.00%
2021-05-10	0	0.380	0.350	0.405	-	-	0	0	-	0.362	0.334	0.386	-	-	0	-	0.00%
2021-05-07	0	0.380	0.345	0.460	-	-	0	0	-	0.362	0.329	0.439	-	-	0	-	0.00%
2021-05-06	0	0.380	0.365	0.450	0.365	0.405	150,000	58,800	0.3920	0.362	0.348	0.429	0.348	0.386	157,298	0.3738	-14.61%
2021-05-05	0	0.445	0.405	0.455	-	-	0	0	-	0.424	0.386	0.434	-	-	0	-	0.00%
2021-05-04	0	0.445	0.405	0.445	-	-	0	0	-	0.424	0.386	0.424	-	-	0	-	-1.11%
2021-05-03	0	0.450	0.405	0.450	-	-	0	0	-	0.429	0.386	0.429	-	-	0	-	0.00%
2021-04-30	0	0.450	0.410	0.450	-	-	0	0	-	0.429	0.391	0.429	-	-	0	-	-2.17%
2021-04-29	0	0.460	0.410	0.460	0.400	0.465	140,000	61,500	0.4393	0.439	0.391	0.439	0.381	0.443	146,812	0.4189	2.22%
2021-04-28	0	0.450	0.400	0.450	0.445	0.450	132,000	58,750	0.4451	0.429	0.381	0.429	0.424	0.429	138,422	0.4244	1.12%
2021-04-27	0	0.445	0.390	0.445	0.380	0.450	306,000	130,300	0.4258	0.424	0.372	0.424	0.362	0.429	320,888	0.4061	4.71%
2021-04-26	0	0.425	0.360	0.430	0.380	0.425	146,000	61,510	0.4213	0.405	0.343	0.410	0.362	0.405	153,103	0.4018	11.84%
2021-04-23	0	0.380	0.360	0.380	-	-	0	0	-	0.362	0.343	0.362	-	-	0	-	-2.56%
2021-04-22	0	0.390	0.355	0.390	-	-	0	0	-	0.372	0.339	0.372	-	-	0	-	0.00%
2021-04-21	0	0.390	0.355	0.390	-	-	0	0	-	0.372	0.339	0.372	-	-	0	-	0.00%
2021-04-20	0	0.390	0.350	0.390	-	-	0	0	-	0.372	0.334	0.372	-	-	0	-	0.00%
2021-04-19	0	0.390	0.360	0.390	-	-	0	0	-	0.372	0.343	0.372	-	-	0	-	0.00%
2021-04-16	0	0.390	0.365	0.400	-	-	0	0	-	0.372	0.348	0.381	-	-	0	-	0.00%
2021-04-15	0	0.390	0.365	0.400	-	-	0	0	-	0.372	0.348	0.381	-	-	0	-	0.00%
2021-04-14	0	0.390	0.365	0.400	-	-	0	0	-	0.372	0.348	0.381	-	-	0	-	0.00%
2021-04-13	0	0.390	0.370	0.400	0.370	0.390	36,000	13,840	0.3844	0.372	0.353	0.381	0.353	0.372	37,752	0.3666	-4.88%
2021-04-12	0	0.410	0.360	0.430	-	-	0	0	-	0.391	0.343	0.410	-	-	0	-	0.00%
2021-04-09	0	0.410	0.360	0.410	-	-	0	0	-	0.391	0.343	0.391	-	-	0	-	0.00%
2021-04-08	0	0.410	0.405	0.410	-	-	0	0	-	0.391	0.386	0.391	-	-	0	-	0.00%
2021-04-07	0	0.410	0.405	0.410	-	-	0	0	-	0.391	0.386	0.391	-	-	0	-	0.00%
2021-04-01	0	0.410	0.405	0.420	-	-	0	0	-	0.391	0.386	0.401	-	-	0	-	0.00%
2021-03-31	0	0.410	0.405	0.420	-	-	0	0	-	0.391	0.386	0.401	-	-	0	-	0.00%
2021-03-30	0	0.410	0.410	0.420	0.410	0.410	28,000	11,480	0.4100	0.391	0.391	0.401	0.391	0.391	29,362	0.3910	0.00%
2021-03-29	0	0.410	0.405	0.410	-	-	0	0	-	0.391	0.386	0.391	-	-	0	-	0.00%
2021-03-26	0	0.410	0.410	0.440	0.405	0.410	96,000	39,280	0.4092	0.391	0.391	0.420	0.386	0.391	100,671	0.3902	1.23%
2021-03-25	0	0.405	0.405	0.460	0.405	0.405	20,000	8,100	0.4050	0.386	0.386	0.439	0.386	0.386	20,973	0.3862	-4.71%
2021-03-24	0	0.425	0.410	0.460	0.425	0.430	38,000	16,320	0.4295	0.405	0.391	0.439	0.405	0.410	39,849	0.4095	-10.53%
2021-03-23	0	0.475	0.425	0.475	-	-	0	0	-	0.453	0.405	0.453	-	-	0	-	-1.04%
2021-03-22	0	0.480	0.415	0.480	0.410	0.480	10,000	4,340	0.4340	0.458	0.396	0.458	0.391	0.458	10,487	0.4139	9.09%
2021-03-19	0	0.440	0.405	0.455	-	-	0	0	-	0.420	0.386	0.434	-	-	0	-	0.00%
2021-03-18	0	0.440	0.405	0.440	0.460	0.460	2,000	920	0.4600	0.420	0.386	0.420	0.439	0.439	2,097	0.4387	0.00%
2021-03-17	0	0.440	0.415	0.440	-	-	0	0	-	0.420	0.396	0.420	-	-	0	-	0.00%
2021-03-16	0	0.440	0.410	0.460	-	-	0	0	-	0.420	0.391	0.439	-	-	0	-	0.00%
2021-03-15	0	0.440	0.405	0.460	-	-	0	0	-	0.420	0.386	0.439	-	-	0	-	0.00%
2021-03-12	0	0.440	0.410	0.460	-	-	0	0	-	0.420	0.391	0.439	-	-	0	-	0.00%
2021-03-11	0	0.440	0.410	0.465	-	-	0	0	-	0.420	0.391	0.443	-	-	0	-	0.00%
2021-03-10	0	0.440	0.410	0.460	-	-	0	0	-	0.420	0.391	0.439	-	-	0	-	0.00%
2021-03-09	0	0.440	0.405	0.450	-	-	0	0	-	0.420	0.386	0.429	-	-	0	-	0.00%
2021-03-08	0	0.440	0.415	0.440	-	-	0	0	-	0.420	0.396	0.420	-	-	0	-	0.00%
2021-03-05	0	0.440	0.430	0.465	0.440	0.455	68,000	30,190	0.4440	0.420	0.410	0.443	0.420	0.434	71,308	0.4234	-11.11%
2021-03-04	0	0.495	0.430	0.495	0.440	0.500	206,000	98,940	0.4803	0.472	0.410	0.472	0.420	0.477	216,023	0.4580	12.50%
2021-03-03	0	0.440	0.445	0.470	0.440	0.440	10,000	4,400	0.4400	0.420	0.424	0.448	0.420	0.420	10,487	0.4196	-6.38%
2021-03-02	0	0.470	0.440	0.490	-	-	0	0	-	0.448	0.420	0.467	-	-	0	-	0.00%
2021-03-01	0	0.470	0.440	0.500	-	-	0	0	-	0.448	0.420	0.477	-	-	0	-	0.00%
2021-02-26	0	0.470	0.430	0.480	-	-	0	0	-	0.448	0.410	0.458	-	-	0	-	-2.08%
2021-02-25	0	0.480	0.420	0.510	-	-	0	0	-	0.458	0.401	0.486	-	-	0	-	0.00%
2021-02-24	0	0.480	0.445	0.490	-	-	0	0	-	0.458	0.424	0.467	-	-	0	-	-2.04%
2021-02-23	0	0.490	0.450	0.510	-	-	0	0	-	0.467	0.429	0.486	-	-	0	-	0.00%
2021-02-22	0	0.490	0.450	0.530	-	-	0	0	-	0.467	0.429	0.505	-	-	0	-	0.00%
2021-02-19	0	0.490	0.440	0.490	0.510	0.510	68,000	35,880	0.5276	0.467	0.420	0.467	0.486	0.486	71,308	0.5032	8.89%
2021-02-18	0	0.450	0.445	0.485	0.450	0.450	30,000	13,500	0.4500	0.429	0.424	0.462	0.429	0.429	31,460	0.4291	-8.16%
2021-02-17	0	0.490	0.440	0.490	-	-	0	0	-	0.467	0.420	0.467	-	-	0	-	0.00%
2021-02-16	0	0.490	0.430	0.500	-	-	0	0	-	0.467	0.410	0.477	-	-	0	-	0.00%
2021-02-11	0	0.490	0.420	0.490	-	-	0	0	-	0.467	0.401	0.467	-	-	0	-	0.00%
2021-02-10	0	0.490	0.440	0.490	-	-	0	0	-	0.467	0.420	0.467	-	-	0	-	0.00%
2021-02-09	0	0.490	0.425	0.490	-	-	0	0	-	0.467	0.405	0.467	-	-	0	-	0.00%
2021-02-08	0	0.490	0.420	0.490	0.415	0.495	20,000	8,460	0.4230	0.467	0.401	0.467	0.396	0.472	20,973	0.4034	3.16%
2021-02-05	0	0.475	0.380	0.495	-	-	0	0	-	0.453	0.362	0.472	-	-	0	-	0.00%
2021-02-04	0	0.475	0.380	0.475	-	-	0	0	-	0.453	0.362	0.453	-	-	0	-	0.00%
2021-02-03	0	0.475	0.380	0.475	-	-	0	0	-	0.453	0.362	0.453	-	-	0	-	0.00%
2021-02-02	0	0.475	0.380	0.495	-	-	0	0	-	0.453	0.362	0.472	-	-	0	-	0.00%
2021-02-01	0	0.475	0.380	0.495	-	-	0	0	-	0.453	0.362	0.472	-	-	0	-	0.00%
2021-01-29	0	0.475	0.385	0.475	0.385	0.480	24,000	10,120	0.4217	0.453	0.367	0.453	0.367	0.458	25,168	0.4021	-3.06%
2021-01-28	0	0.490	0.405	0.490	-	-	0	0	-	0.467	0.386	0.467	-	-	0	-	-2.00%
2021-01-27	0	0.500	0.420	0.500	0.480	0.500	20,000	9,680	0.4840	0.477	0.401	0.477	0.458	0.477	20,973	0.4615	4.17%
2021-01-26	0	0.480	0.390	0.480	0.435	0.480	74,000	32,630	0.4409	0.458	0.372	0.458	0.415	0.458	77,600	0.4205	9.09%
2021-01-25	0	0.440	0.440	0.460	0.440	0.480	6,000	2,800	0.4667	0.420	0.420	0.439	0.420	0.458	6,292	0.4450	0.00%
2021-01-22	0	0.440	0.395	0.480	-	-	0	0	-	0.420	0.377	0.458	-	-	0	-	0.00%
2021-01-21	0	0.440	0.435	0.480	0.365	0.440	14,000	5,810	0.4150	0.420	0.415	0.458	0.348	0.420	14,681	0.3957	8.64%
2021-01-20	0	0.405	0.405	0.500	-	-	0	0	-	0.386	0.386	0.477	-	-	0	-	1.25%
2021-01-19	0	0.400	0.400	0.485	-	-	0	0	-	0.381	0.381	0.462	-	-	0	-	1.27%
2021-01-18	0	0.395	0.395	0.470	-	-	0	0	-	0.377	0.377	0.448	-	-	0	-	1.28%
2021-01-15	0	0.390	0.390	0.495	-	-	0	0	-	0.372	0.372	0.472	-	-	0	-	4.00%
2021-01-14	0	0.375	0.380	0.490	-	-	0	0	-	0.358	0.362	0.467	-	-	0	-	5.63%
2021-01-13	0	0.355	0.355	0.440	-	-	0	0	-	0.339	0.339	0.420	-	-	0	-	1.43%
2021-01-12	0	0.350	0.350	-	0.350	0.350	2,000	700	0.3500	0.334	0.334	-	0.334	0.334	2,097	0.3338	0.00%
2021-01-11	0	0.350	0.350	-	0.350	0.360	312,000	109,680	0.3515	0.334	0.334	-	0.334	0.343	327,180	0.3352	-2.78%
2021-01-08	0	0.360	0.345	0.490	0.350	0.410	456,000	172,500	0.3783	0.343	0.329	0.467	0.334	0.391	478,186	0.3607	-17.24%
2021-01-07	0	0.435	0.425	0.480	-	-	0	0	-	0.415	0.405	0.458	-	-	0	-	0.00%
2021-01-06	0	0.435	0.430	0.435	-	-	0	0	-	0.415	0.410	0.415	-	-	0	-	0.00%
2021-01-05	0	0.435	0.430	0.510	0.420	0.440	18,000	7,740	0.4300	0.415	0.410	0.486	0.401	0.420	18,876	0.4100	-5.43%
2021-01-04	0	0.460	0.430	0.500	-	-	0	0	-	0.439	0.410	0.477	-	-	0	-	0.00%
2020-12-31	0	0.460	0.430	0.510	-	-	0	0	-	0.439	0.410	0.486	-	-	0	-	0.00%
2020-12-30	0	0.460	0.435	0.500	-	-	0	0	-	0.439	0.415	0.477	-	-	0	-	0.00%
2020-12-29	0	0.460	0.460	0.500	0.450	0.470	138,000	63,020	0.4567	0.439	0.439	0.477	0.429	0.448	144,714	0.4355	-7.07%
2020-12-28	0	0.495	0.465	0.550	0.495	0.520	34,000	16,880	0.4965	0.472	0.443	0.524	0.472	0.496	35,654	0.4734	1.02%
2020-12-24	0	0.490	0.490	0.530	-	-	0	0	-	0.467	0.467	0.505	-	-	0	-	0.00%
2020-12-23	0	0.490	0.490	0.500	0.485	0.550	246,000	128,660	0.5230	0.467	0.467	0.477	0.462	0.524	257,969	0.4987	-9.26%
2020-12-22	0	0.540	0.475	0.550	-	-	0	0	-	0.515	0.453	0.524	-	-	0	-	0.00%
2020-12-21	0	0.540	0.500	0.550	0.500	0.540	184,000	91,100	0.4951	0.515	0.477	0.524	0.477	0.515	192,952	0.4721	11.34%
2020-12-18	0	0.485	0.485	0.500	0.460	0.520	138,000	67,990	0.4927	0.462	0.462	0.477	0.439	0.496	144,714	0.4698	-8.49%
2020-12-17	0	0.530	0.510	0.530	0.500	0.560	258,000	140,920	0.5462	0.505	0.486	0.505	0.477	0.534	270,553	0.5209	-1.85%
2020-12-16	0	0.540	0.520	0.600	0.510	0.600	142,000	78,840	0.5552	0.515	0.496	0.572	0.486	0.572	148,909	0.5295	-6.90%
2020-12-15	0	0.580	0.510	0.580	0.475	0.580	106,000	58,150	0.5486	0.553	0.486	0.553	0.453	0.553	111,157	0.5231	5.45%
2020-12-14	0	0.550	0.465	0.550	0.470	0.550	160,000	85,140	0.5321	0.524	0.443	0.524	0.448	0.524	167,785	0.5074	5.77%
2020-12-11	0	0.520	0.520	0.570	0.520	0.560	138,000	74,100	0.5370	0.496	0.496	0.544	0.496	0.534	144,714	0.5120	-13.33%
2020-12-10	0	0.600	0.550	0.600	0.600	0.670	290,000	179,680	0.6196	0.572	0.524	0.572	0.572	0.639	304,110	0.5908	-13.04%
2020-12-09	0	0.690	0.630	0.700	0.630	0.690	238,000	157,040	0.6598	0.658	0.601	0.668	0.601	0.658	249,580	0.6292	-1.43%
2020-12-08	0	0.700	0.650	0.700	-	-	0	0	-	0.668	0.620	0.668	-	-	0	-	0.00%
2020-12-07	0	0.700	0.650	0.700	-	-	0	0	-	0.668	0.620	0.668	-	-	0	-	0.00%
2020-12-04	0	0.700	0.650	0.710	0.630	0.700	20,000	13,860	0.6930	0.668	0.620	0.677	0.601	0.668	20,973	0.6608	-1.41%
2020-12-03	0	0.710	0.620	0.710	0.710	0.710	12,000	8,460	0.7050	0.677	0.591	0.677	0.677	0.677	12,584	0.6723	10.94%
2020-12-02	0	0.640	0.570	0.680	-	-	0	0	-	0.610	0.544	0.648	-	-	0	-	0.00%
2020-12-01	0	0.640	0.610	0.650	0.610	0.650	8,000	5,080	0.6350	0.610	0.582	0.620	0.582	0.620	8,389	0.6055	-9.86%
2020-11-30	0	0.710	0.630	0.710	0.630	0.710	262,000	178,360	0.6808	0.677	0.601	0.677	0.601	0.677	274,747	0.6492	4.41%
2020-11-27	0	0.680	0.610	0.740	0.680	0.680	14,000	9,600	0.6857	0.648	0.582	0.706	0.648	0.648	14,681	0.6539	13.33%
2020-11-26	0	0.600	0.600	0.640	0.600	0.620	54,000	32,540	0.6026	0.572	0.572	0.610	0.572	0.591	56,627	0.5746	-14.29%
2020-11-25	0	0.700	0.630	0.740	0.740	0.750	28,000	20,900	0.7464	0.668	0.601	0.706	0.706	0.715	29,362	0.7118	-5.41%
2020-11-24	0	0.740	0.630	0.740	-	-	0	0	-	0.706	0.601	0.706	-	-	0	-	0.00%
2020-11-23	0	0.740	0.620	0.740	0.750	0.750	10,000	7,420	0.7420	0.706	0.591	0.706	0.715	0.715	10,487	0.7076	7.25%
2020-11-20	0	0.690	0.620	0.690	-	-	0	0	-	0.658	0.591	0.658	-	-	0	-	-1.43%
2020-11-19	0	0.700	-	0.700	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
2020-11-18	0	0.700	0.640	0.700	-	-	0	0	-	0.668	0.610	0.668	-	-	0	-	0.00%
2020-11-17	0	0.700	0.630	0.710	-	-	0	0	-	0.668	0.601	0.677	-	-	0	-	0.00%
2020-11-16	0	0.700	0.640	0.700	-	-	0	0	-	0.668	0.610	0.668	-	-	0	-	0.00%
2020-11-13	0	0.700	0.630	0.700	-	-	0	0	-	0.668	0.601	0.668	-	-	0	-	0.00%
2020-11-12	0	0.700	0.620	0.710	0.700	0.700	2,000	1,400	0.7000	0.668	0.591	0.677	0.668	0.668	2,097	0.6675	0.00%
2020-11-11	0	0.700	0.630	0.700	-	-	0	0	-	0.668	0.601	0.668	-	-	0	-	-1.41%
2020-11-10	0	0.710	0.630	0.710	0.710	0.710	10,000	7,100	0.7100	0.677	0.601	0.677	0.677	0.677	10,487	0.6771	0.00%
2020-11-09	0	0.710	0.660	0.720	-	-	0	0	-	0.677	0.629	0.687	-	-	0	-	0.00%
2020-11-06	0	0.710	0.660	0.710	-	-	0	0	-	0.677	0.629	0.677	-	-	0	-	-1.39%
2020-11-05	0	0.720	0.630	0.720	-	-	0	0	-	0.687	0.601	0.687	-	-	0	-	0.00%
2020-11-04	0	0.720	0.600	0.720	0.730	0.730	4,000	2,820	0.7050	0.687	0.572	0.687	0.696	0.696	4,195	0.6723	4.35%
2020-11-03	0	0.690	0.620	0.720	-	-	0	0	-	0.658	0.591	0.687	-	-	0	-	0.00%
2020-11-02	0	0.690	0.600	0.700	0.690	0.690	6,000	4,140	0.6900	0.658	0.572	0.668	0.658	0.658	6,292	0.6580	7.81%
2020-10-30	0	0.640	0.640	0.690	0.580	0.640	12,000	7,540	0.6283	0.610	0.610	0.658	0.553	0.610	12,584	0.5992	-8.57%
2020-10-29	0	0.700	0.630	0.700	-	-	0	0	-	0.668	0.601	0.668	-	-	0	-	0.00%
2020-10-28	0	0.700	-	0.700	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
2020-10-27	0	0.700	0.660	0.700	0.690	0.720	10,000	7,020	0.7020	0.668	0.629	0.668	0.658	0.687	10,487	0.6694	-2.78%
2020-10-23	0	0.720	0.660	0.720	-	-	0	0	-	0.687	0.629	0.687	-	-	0	-	0.00%
2020-10-22	0	0.720	0.670	0.720	-	-	0	0	-	0.687	0.639	0.687	-	-	0	-	0.00%
2020-10-21	0	0.720	0.670	0.720	-	-	0	0	-	0.687	0.639	0.687	-	-	0	-	0.00%
2020-10-20	0	0.720	0.670	0.720	-	-	0	0	-	0.687	0.639	0.687	-	-	0	-	0.00%
2020-10-19	0	0.720	0.630	0.720	0.630	0.720	20,000	13,600	0.6800	0.687	0.601	0.687	0.601	0.687	20,973	0.6485	1.41%
2020-10-16	0	0.710	0.660	0.710	-	-	0	0	-	0.677	0.629	0.677	-	-	0	-	-1.39%
2020-10-15	0	0.720	0.660	0.730	0.650	0.750	20,000	14,220	0.7110	0.687	0.629	0.696	0.620	0.715	20,973	0.6780	1.41%
2020-10-14	0	0.710	0.640	0.710	0.640	0.710	14,000	9,600	0.6857	0.677	0.610	0.677	0.610	0.677	14,681	0.6539	0.00%
2020-10-12	0	0.710	0.630	0.710	0.710	0.710	2,000	1,420	0.7100	0.677	0.601	0.677	0.677	0.677	2,097	0.6771	4.41%
2020-10-09	0	0.680	0.620	0.730	0.610	0.680	26,000	16,300	0.6269	0.648	0.591	0.696	0.582	0.648	27,265	0.5978	9.68%
2020-10-08	0	0.620	0.600	0.620	0.620	0.630	14,000	8,800	0.6286	0.591	0.572	0.591	0.591	0.601	14,681	0.5994	-11.43%
2020-10-07	0	0.700	0.630	0.750	-	-	0	0	-	0.668	0.601	0.715	-	-	0	-	0.00%
2020-10-06	0	0.700	0.620	0.700	-	-	0	0	-	0.668	0.591	0.668	-	-	0	-	0.00%
2020-10-05	0	0.700	0.620	0.700	-	-	0	0	-	0.668	0.591	0.668	-	-	0	-	0.00%
2020-09-30	0	0.700	0.610	0.700	-	-	0	0	-	0.668	0.582	0.668	-	-	0	-	0.00%
2020-09-29	0	0.700	0.570	0.700	0.710	0.710	4,000	2,760	0.6900	0.668	0.544	0.668	0.677	0.677	4,195	0.6580	11.11%
2020-09-28	0	0.630	0.520	0.710	-	-	0	0	-	0.601	0.496	0.677	-	-	0	-	0.00%
2020-09-25	0	0.630	0.630	0.740	0.600	0.610	20,000	12,020	0.6010	0.601	0.601	0.706	0.572	0.582	20,973	0.5731	1.61%
2020-09-24	0	0.620	0.600	0.720	-	-	0	0	-	0.591	0.572	0.687	-	-	0	-	0.00%
2020-09-23	0	0.620	0.610	0.740	0.620	0.710	6,000	3,900	0.6500	0.591	0.582	0.706	0.591	0.677	6,292	0.6198	-10.14%
2020-09-22	0	0.690	0.620	0.720	-	-	0	0	-	0.658	0.591	0.687	-	-	0	-	0.00%
2020-09-21	0	0.690	0.620	0.690	-	-	0	0	-	0.658	0.591	0.658	-	-	0	-	0.00%
2020-09-18	0	0.690	0.620	0.690	-	-	0	0	-	0.658	0.591	0.658	-	-	0	-	0.00%
2020-09-17	0	0.690	0.630	0.690	-	-	0	0	-	0.658	0.601	0.658	-	-	0	-	0.00%
2020-09-16	0	0.690	0.620	0.690	-	-	0	0	-	0.658	0.591	0.658	-	-	0	-	0.00%
2020-09-15	0	0.690	0.630	0.690	0.720	0.720	18,000	12,360	0.6867	0.658	0.601	0.658	0.687	0.687	18,876	0.6548	7.81%
2020-09-14	0	0.640	0.610	0.660	-	-	0	0	-	0.610	0.582	0.629	-	-	0	-	0.00%
2020-09-11	0	0.640	0.620	0.660	0.610	0.640	16,000	10,000	0.6250	0.610	0.591	0.629	0.582	0.610	16,778	0.5960	-3.03%
2020-09-10	0	0.660	0.590	0.680	0.600	0.660	12,000	7,560	0.6300	0.629	0.563	0.648	0.572	0.629	12,584	0.6008	10.00%
2020-09-09	0	0.600	0.580	0.680	0.580	0.650	208,000	125,440	0.6031	0.572	0.553	0.648	0.553	0.620	218,120	0.5751	-14.29%
2020-09-08	0	0.700	-	0.700	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
2020-09-07	0	0.700	0.620	0.700	0.700	0.700	6,000	4,200	0.7000	0.668	0.591	0.668	0.668	0.668	6,292	0.6675	0.00%
2020-09-04	0	0.700	0.700	0.720	0.700	0.700	10,000	7,000	0.7000	0.668	0.668	0.687	0.668	0.668	10,487	0.6675	0.00%
2020-09-03	0	0.700	0.630	0.720	0.700	0.700	12,000	8,400	0.7000	0.668	0.601	0.687	0.668	0.668	12,584	0.6675	0.00%
2020-09-02	0	0.700	0.700	0.720	-	-	0	0	-	0.668	0.668	0.687	-	-	0	-	0.00%
2020-09-01	0	0.700	0.700	0.730	0.700	0.730	106,000	75,340	0.7108	0.668	0.668	0.696	0.668	0.696	111,157	0.6778	-2.78%
2020-08-31	0	0.720	0.700	0.720	-	-	0	0	-	0.687	0.668	0.687	-	-	0	-	-1.37%
2020-08-28	0	0.730	0.700	0.730	-	-	0	0	-	0.696	0.668	0.696	-	-	0	-	0.00%
2020-08-27	0	0.730	0.680	0.730	0.700	0.730	22,000	15,520	0.7055	0.696	0.648	0.696	0.668	0.696	23,070	0.6727	4.29%
2020-08-26	0	0.700	0.700	0.740	0.700	0.700	12,000	8,400	0.7000	0.668	0.668	0.706	0.668	0.668	12,584	0.6675	-2.78%
2020-08-25	0	0.720	0.690	0.740	0.700	0.750	38,000	27,740	0.7300	0.687	0.658	0.706	0.668	0.715	39,849	0.6961	-2.70%
2020-08-24	0	0.740	0.740	0.750	0.710	0.730	14,000	10,120	0.7229	0.706	0.706	0.715	0.677	0.696	14,681	0.6893	-1.33%
2020-08-21	0	0.750	0.710	0.750	-	-	0	0	-	0.715	0.677	0.715	-	-	0	-	0.00%
2020-08-20	0	0.750	0.700	0.750	-	-	0	0	-	0.715	0.668	0.715	-	-	0	-	0.00%
2020-08-19	0	0.750	0.700	0.750	0.750	0.750	6,000	4,500	0.7500	0.715	0.668	0.715	0.715	0.715	6,292	0.7152	4.17%
2020-08-18	0	0.720	0.680	0.750	0.720	0.720	52,000	37,500	0.7212	0.687	0.648	0.715	0.687	0.687	54,530	0.6877	-5.26%
2020-08-17	0	0.760	0.720	0.760	0.770	0.770	2,000	1,540	0.7700	0.725	0.687	0.725	0.734	0.734	2,097	0.7343	-1.30%
2020-08-14	0	0.770	0.720	0.770	0.740	0.790	72,000	54,380	0.7553	0.734	0.687	0.734	0.706	0.753	75,503	0.7202	4.05%
2020-08-13	0	0.740	0.710	0.740	-	-	0	0	-	0.706	0.677	0.706	-	-	0	-	0.00%
2020-08-12	0	0.740	0.720	0.740	0.740	0.740	2,000	1,480	0.7400	0.706	0.687	0.706	0.706	0.706	2,097	0.7057	2.78%
2020-08-11	0	0.720	0.710	0.740	0.700	0.750	104,000	76,820	0.7387	0.687	0.677	0.706	0.668	0.715	109,060	0.7044	2.86%
2020-08-10	0	0.700	0.700	0.730	0.700	0.730	26,000	18,420	0.7085	0.668	0.668	0.696	0.668	0.696	27,265	0.6756	-2.78%
2020-08-07	0	0.720	0.710	0.740	0.720	0.740	36,000	26,080	0.7244	0.687	0.677	0.706	0.687	0.706	37,752	0.6908	-1.37%
2020-08-06	0	0.730	0.700	0.740	0.700	0.730	22,000	15,520	0.7055	0.696	0.668	0.706	0.668	0.696	23,070	0.6727	-2.67%
2020-08-05	0	0.750	0.710	0.750	-	-	0	0	-	0.715	0.677	0.715	-	-	0	-	0.00%
2020-08-04	0	0.750	0.710	0.750	0.750	0.780	6,000	4,560	0.7600	0.715	0.677	0.715	0.715	0.744	6,292	0.7247	0.00%
2020-08-03	0	0.750	0.730	0.750	0.730	0.750	10,000	7,360	0.7360	0.715	0.696	0.715	0.696	0.715	10,487	0.7019	2.74%
2020-07-31	0	0.730	0.730	0.740	0.710	0.730	98,000	70,580	0.7202	0.696	0.696	0.706	0.677	0.696	102,768	0.6868	-2.67%
2020-07-30	0	0.750	0.720	0.750	0.710	0.750	144,000	103,920	0.7217	0.715	0.687	0.715	0.677	0.715	151,006	0.6882	-1.32%
2020-07-29	0	0.760	0.720	0.760	0.710	0.780	46,000	33,780	0.7343	0.725	0.687	0.725	0.677	0.744	48,238	0.7003	2.70%
2020-07-28	0	0.740	0.700	0.760	-	-	0	0	-	0.706	0.668	0.725	-	-	0	-	0.00%
2020-07-27	0	0.740	0.710	0.770	-	-	0	0	-	0.706	0.677	0.734	-	-	0	-	0.00%
2020-07-24	0	0.740	0.670	0.740	0.700	0.760	138,000	98,360	0.7128	0.706	0.639	0.706	0.668	0.725	144,714	0.6797	-2.63%
2020-07-23	0	0.760	0.710	0.760	0.700	0.760	88,000	64,400	0.7318	0.725	0.677	0.725	0.668	0.725	92,282	0.6979	2.70%
2020-07-22	0	0.740	0.710	0.740	-	-	0	0	-	0.706	0.677	0.706	-	-	0	-	0.00%
2020-07-21	0	0.740	0.700	0.740	0.750	0.750	2,000	1,500	0.7500	0.706	0.668	0.706	0.715	0.715	2,097	0.7152	1.37%
2020-07-20	0	0.730	0.720	0.740	0.730	0.760	14,000	10,580	0.7557	0.696	0.687	0.706	0.696	0.725	14,681	0.7207	-1.35%
2020-07-17	0	0.740	0.720	0.730	0.680	0.740	192,000	136,860	0.7128	0.706	0.687	0.696	0.648	0.706	201,342	0.6797	12.12%
2020-07-16	0	0.660	0.640	0.660	0.610	0.670	448,000	287,260	0.6412	0.629	0.610	0.629	0.582	0.639	469,797	0.6115	10.00%
2020-07-15	0	0.600	0.600	0.630	0.600	0.710	898,000	564,400	0.6285	0.572	0.572	0.601	0.572	0.677	941,691	0.5993	-6.25%
2020-07-14	0	0.640	0.590	0.640	0.600	0.660	246,000	157,160	0.6389	0.610	0.563	0.610	0.572	0.629	257,969	0.6092	-4.48%
2020-07-13	0	0.670	0.610	0.680	0.600	0.730	830,000	541,480	0.6524	0.639	0.582	0.648	0.572	0.696	870,383	0.6221	-11.84%
2020-07-10	0	0.760	0.740	0.760	0.730	0.760	26,000	19,040	0.7323	0.725	0.706	0.725	0.696	0.725	27,265	0.6983	0.00%
2020-07-09	0	0.760	0.740	0.770	0.740	0.790	120,000	89,860	0.7488	0.725	0.706	0.734	0.706	0.753	125,838	0.7141	-3.80%
2020-07-08	0	0.790	0.750	0.790	0.730	0.790	158,000	117,920	0.7463	0.753	0.715	0.753	0.696	0.753	165,687	0.7117	1.28%
2020-07-07	0	0.780	0.750	0.790	0.780	0.780	4,000	3,120	0.7800	0.744	0.715	0.753	0.744	0.744	4,195	0.7438	-1.27%
2020-07-06	0	0.790	0.750	0.790	0.740	0.800	138,000	106,260	0.7700	0.753	0.715	0.753	0.706	0.763	144,714	0.7343	1.28%
2020-07-03	0	0.780	0.760	0.780	0.740	0.780	52,000	39,360	0.7569	0.744	0.725	0.744	0.706	0.744	54,530	0.7218	0.00%
2020-07-02	0	0.780	0.740	0.780	0.710	0.780	92,000	69,860	0.7593	0.744	0.706	0.744	0.677	0.744	96,476	0.7241	1.30%
2020-06-30	0	0.770	0.700	0.770	0.770	0.770	10,000	7,700	0.7700	0.734	0.668	0.734	0.734	0.734	10,487	0.7343	1.32%
2020-06-29	0	0.760	0.690	0.760	-	-	0	0	-	0.725	0.658	0.725	-	-	0	-	-1.30%
2020-06-26	0	0.770	0.730	0.770	-	-	0	0	-	0.734	0.696	0.734	-	-	0	-	-1.28%
2020-06-24	0	0.780	0.710	0.780	0.770	0.780	20,000	15,420	0.7710	0.744	0.677	0.744	0.734	0.744	20,973	0.7352	1.30%
2020-06-23	0	0.770	0.730	0.770	0.730	0.770	10,000	7,540	0.7540	0.734	0.696	0.734	0.696	0.734	10,487	0.7190	-1.28%
2020-06-22	0	0.780	0.740	0.780	0.740	0.790	24,000	18,620	0.7758	0.744	0.706	0.744	0.706	0.753	25,168	0.7398	1.30%
2020-06-19	0	0.770	0.740	0.770	0.760	0.800	34,000	25,960	0.7635	0.734	0.706	0.734	0.725	0.763	35,654	0.7281	-1.28%
2020-06-18	0	0.780	0.730	0.790	0.750	0.800	74,000	57,040	0.7708	0.744	0.696	0.753	0.715	0.763	77,600	0.7350	-2.50%
2020-06-17	0	0.800	0.730	0.800	0.680	0.800	640,000	497,380	0.7772	0.763	0.696	0.763	0.648	0.763	671,139	0.7411	8.11%
2020-06-16	0	0.740	0.700	0.740	0.720	0.740	18,000	13,200	0.7333	0.706	0.668	0.706	0.687	0.706	18,876	0.6993	2.78%
2020-06-15	0	0.720	0.640	0.720	0.720	0.750	50,000	36,120	0.7224	0.687	0.610	0.687	0.687	0.715	52,433	0.6889	0.00%
2020-06-12	0	0.720	0.720	0.730	0.720	0.730	56,000	40,340	0.7204	0.687	0.687	0.696	0.687	0.696	58,725	0.6869	-1.37%
2020-06-11	0	0.730	0.670	0.730	0.700	0.750	50,000	35,580	0.7116	0.696	0.639	0.696	0.668	0.715	52,433	0.6786	1.39%
2020-06-10	0	0.720	0.690	0.720	0.680	0.730	140,000	96,560	0.6897	0.687	0.658	0.687	0.648	0.696	146,812	0.6577	7.46%
2020-06-09	0	0.670	0.650	0.670	0.600	0.670	298,000	191,640	0.6431	0.639	0.620	0.639	0.572	0.639	312,499	0.6133	6.35%
2020-06-08	0	0.630	0.600	0.640	0.580	0.630	184,000	111,000	0.6033	0.601	0.572	0.610	0.553	0.601	192,952	0.5753	10.53%
2020-06-05	0	0.570	0.540	0.580	0.500	0.570	546,000	293,560	0.5377	0.544	0.515	0.553	0.477	0.544	572,565	0.5127	5.56%
2020-06-04	0	0.540	0.490	0.540	0.455	0.570	326,000	165,760	0.5085	0.515	0.467	0.515	0.434	0.544	341,861	0.4849	18.68%
2020-06-03	0	0.455	0.440	0.475	0.445	0.475	226,000	105,930	0.4687	0.434	0.420	0.453	0.424	0.453	236,996	0.4470	-1.09%
2020-06-02	0	0.460	0.445	0.465	0.450	0.460	106,000	47,720	0.4502	0.439	0.424	0.443	0.429	0.439	111,157	0.4293	-1.08%
2020-06-01	0	0.465	0.430	0.465	0.400	0.470	326,000	147,310	0.4519	0.443	0.410	0.443	0.381	0.448	341,861	0.4309	16.25%
2020-05-29	0	0.400	0.365	0.400	0.365	0.400	402,000	154,520	0.3844	0.381	0.348	0.381	0.348	0.381	421,559	0.3665	12.68%
2020-05-28	0	0.355	0.335	0.360	0.305	0.360	650,000	209,610	0.3225	0.339	0.319	0.343	0.291	0.343	681,625	0.3075	14.52%
2020-05-27	0	0.310	0.300	0.310	0.300	0.345	828,000	253,470	0.3061	0.296	0.286	0.296	0.286	0.329	868,285	0.2919	-7.46%
2020-05-26	0	0.335	0.335	0.340	0.325	0.400	578,000	203,900	0.3528	0.319	0.319	0.324	0.310	0.381	606,122	0.3364	-11.93%
2020-05-25	0	0.435	0.435	0.460	0.435	0.500	686,000	315,160	0.4594	0.363	0.363	0.384	0.363	0.417	822,631	0.3831	-5.43%
2020-05-22	0	0.460	0.460	0.495	0.460	0.495	46,000	21,850	0.4750	0.384	0.384	0.413	0.384	0.413	55,162	0.3961	-8.00%
2020-05-21	0	0.500	0.485	0.520	0.485	0.500	430,000	211,760	0.4925	0.417	0.404	0.434	0.404	0.417	515,643	0.4107	-7.41%
2020-05-20	0	0.540	0.500	0.540	0.500	0.550	16,000	8,200	0.5125	0.450	0.417	0.450	0.417	0.459	19,187	0.4274	-1.82%
2020-05-19	0	0.550	0.500	0.550	0.550	0.550	4,000	2,200	0.5500	0.459	0.417	0.459	0.459	0.459	4,797	0.4587	0.00%
2020-05-18	0	0.550	0.500	0.550	-	-	0	0	-	0.459	0.417	0.459	-	-	0	-	0.00%
2020-05-15	0	0.550	0.550	0.560	0.450	0.560	4,354,000	2,061,540	0.4735	0.459	0.459	0.467	0.375	0.467	5,221,189	0.3948	-1.79%
2020-05-14	0	0.560	0.500	0.560	0.430	0.560	2,468,000	1,205,320	0.4884	0.467	0.417	0.467	0.359	0.467	2,959,553	0.4073	-3.45%
2020-05-13	0	0.580	0.550	0.580	0.550	0.580	28,000	15,940	0.5693	0.484	0.459	0.484	0.459	0.484	33,577	0.4747	0.00%
2020-05-12	0	0.580	0.550	0.580	0.540	0.580	38,000	21,120	0.5558	0.484	0.459	0.484	0.450	0.484	45,568	0.4635	-1.69%
2020-05-11	0	0.590	0.550	0.590	-	-	0	0	-	0.492	0.459	0.492	-	-	0	-	0.00%
2020-05-08	0	0.590	0.550	0.590	0.560	0.590	12,000	6,840	0.5700	0.492	0.459	0.492	0.467	0.492	14,390	0.4753	-1.67%
2020-05-07	0	0.600	0.570	0.600	0.580	0.600	12,000	7,000	0.5833	0.500	0.475	0.500	0.484	0.500	14,390	0.4864	0.00%
2020-05-06	0	0.600	0.570	0.600	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2020-05-05	0	0.600	0.570	0.600	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2020-05-04	0	0.600	0.570	0.600	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2020-04-29	0	0.600	0.570	0.600	0.590	0.600	22,000	13,020	0.5918	0.500	0.475	0.500	0.492	0.500	26,382	0.4935	0.00%
2020-04-28	0	0.600	0.570	0.600	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-1.64%
2020-04-27	0	0.610	0.580	0.610	0.550	0.660	312,000	176,960	0.5672	0.509	0.484	0.509	0.459	0.550	374,141	0.4730	1.67%
2020-04-24	0	0.600	0.530	0.600	0.600	0.600	8,000	4,800	0.6000	0.500	0.442	0.500	0.500	0.500	9,593	0.5003	1.69%
2020-04-23	0	0.590	0.550	0.590	0.580	0.590	6,000	3,520	0.5867	0.492	0.459	0.492	0.484	0.492	7,195	0.4892	0.00%
2020-04-22	0	0.590	0.550	0.590	0.520	0.600	26,000	14,720	0.5662	0.492	0.459	0.492	0.434	0.500	31,178	0.4721	0.00%
2020-04-21	0	0.590	0.580	0.590	-	-	0	0	-	0.492	0.484	0.492	-	-	0	-	-1.67%
2020-04-20	0	0.600	0.570	0.620	-	-	0	0	-	0.500	0.475	0.517	-	-	0	-	0.00%
2020-04-17	0	0.600	0.570	0.610	0.600	0.620	156,000	94,240	0.6041	0.500	0.475	0.509	0.500	0.517	187,071	0.5038	-3.23%
2020-04-16	0	0.620	0.600	0.620	0.620	0.620	12,000	7,440	0.6200	0.517	0.500	0.517	0.517	0.517	14,390	0.5170	0.00%
2020-04-15	0	0.620	0.550	0.620	0.570	0.620	44,000	26,260	0.5968	0.517	0.459	0.517	0.475	0.517	52,764	0.4977	3.33%
2020-04-14	0	0.600	0.580	0.620	0.580	0.640	130,000	79,180	0.6091	0.500	0.484	0.517	0.484	0.534	155,892	0.5079	-13.04%
2020-04-09	0	0.690	0.600	0.690	0.600	0.690	104,000	62,680	0.6027	0.575	0.500	0.575	0.500	0.575	124,714	0.5026	11.29%
2020-04-08	0	0.620	0.590	0.620	0.620	0.620	6,000	3,720	0.6200	0.517	0.492	0.517	0.517	0.517	7,195	0.5170	-1.59%
2020-04-07	0	0.630	0.620	0.640	0.630	0.630	2,000	1,260	0.6300	0.525	0.517	0.534	0.525	0.525	2,398	0.5254	-5.97%
2020-04-06	0	0.670	0.620	0.670	-	-	0	0	-	0.559	0.517	0.559	-	-	0	-	-1.47%
2020-04-03	0	0.680	0.620	0.680	0.620	0.680	12,000	7,720	0.6433	0.567	0.517	0.567	0.517	0.567	14,390	0.5365	1.49%
2020-04-02	0	0.670	0.610	0.680	-	-	0	0	-	0.559	0.509	0.567	-	-	0	-	0.00%
2020-04-01	0	0.670	0.610	0.670	0.650	0.680	4,000	2,660	0.6650	0.559	0.509	0.559	0.542	0.567	4,797	0.5545	1.52%
2020-03-31	0	0.660	0.620	0.670	-	-	0	0	-	0.550	0.517	0.559	-	-	0	-	0.00%
2020-03-30	0	0.660	0.620	0.660	-	-	0	0	-	0.550	0.517	0.550	-	-	0	-	-1.49%
2020-03-27	0	0.670	0.620	0.670	0.670	0.670	16,000	10,720	0.6700	0.559	0.517	0.559	0.559	0.559	19,187	0.5587	3.08%
2020-03-26	0	0.650	0.630	0.650	0.600	0.670	22,000	14,080	0.6400	0.542	0.525	0.542	0.500	0.559	26,382	0.5337	8.33%
2020-03-25	0	0.600	0.590	0.600	0.600	0.670	10,000	6,560	0.6560	0.500	0.492	0.500	0.500	0.559	11,992	0.5470	-7.69%
2020-03-24	0	0.650	0.600	0.650	0.600	0.650	6,000	3,780	0.6300	0.542	0.500	0.542	0.500	0.542	7,195	0.5254	0.00%
2020-03-23	0	0.650	0.590	0.650	-	-	0	0	-	0.542	0.492	0.542	-	-	0	-	0.00%
2020-03-20	0	0.650	0.600	0.650	-	-	0	0	-	0.542	0.500	0.542	-	-	0	-	0.00%
2020-03-19	0	0.650	0.580	0.650	-	-	0	0	-	0.542	0.484	0.542	-	-	0	-	-1.52%
2020-03-18	0	0.660	0.600	0.660	0.600	0.660	84,000	53,700	0.6393	0.550	0.500	0.550	0.500	0.550	100,730	0.5331	1.54%
2020-03-17	0	0.650	0.590	0.650	0.590	0.650	114,000	68,260	0.5988	0.542	0.492	0.542	0.492	0.542	136,705	0.4993	-4.41%
2020-03-16	0	0.680	0.600	0.680	0.590	0.680	182,000	116,520	0.6402	0.567	0.500	0.567	0.492	0.567	218,249	0.5339	1.49%
2020-03-13	0	0.670	0.600	0.670	0.660	0.670	40,000	26,580	0.6645	0.559	0.500	0.559	0.550	0.559	47,967	0.5541	1.52%
2020-03-12	0	0.660	0.600	0.680	0.550	0.680	638,000	396,040	0.6208	0.550	0.500	0.567	0.459	0.567	765,071	0.5177	0.00%
2020-03-11	0	0.660	0.600	0.660	0.660	0.660	10,000	6,600	0.6600	0.550	0.500	0.550	0.550	0.550	11,992	0.5504	10.00%
2020-03-10	0	0.600	0.610	0.650	0.600	0.600	20,000	12,000	0.6000	0.500	0.509	0.542	0.500	0.500	23,983	0.5003	-9.09%
2020-03-09	0	0.660	0.590	0.660	0.660	0.660	2,000	1,320	0.6600	0.550	0.492	0.550	0.550	0.550	2,398	0.5504	-2.94%
2020-03-06	0	0.680	0.620	0.680	-	-	0	0	-	0.567	0.517	0.567	-	-	0	-	0.00%
2020-03-05	0	0.680	0.600	0.690	0.690	0.690	104,000	67,760	0.6515	0.567	0.500	0.575	0.575	0.575	124,714	0.5433	0.00%
2020-03-04	0	0.680	0.610	0.680	-	-	0	0	-	0.567	0.509	0.567	-	-	0	-	0.00%
2020-03-03	0	0.680	0.600	0.680	0.640	0.680	30,000	19,540	0.6513	0.567	0.500	0.567	0.534	0.567	35,975	0.5432	6.25%
2020-03-02	0	0.640	0.600	0.650	0.620	0.640	32,000	20,080	0.6275	0.534	0.500	0.542	0.517	0.534	38,373	0.5233	1.59%
2020-02-28	0	0.630	0.600	0.650	0.600	0.690	454,000	291,760	0.6426	0.525	0.500	0.542	0.500	0.575	544,423	0.5359	-11.27%
2020-02-27	0	0.710	0.680	0.710	-	-	0	0	-	0.592	0.567	0.592	-	-	0	-	0.00%
2020-02-26	0	0.710	0.670	0.710	0.670	0.710	108,000	72,520	0.6715	0.592	0.559	0.592	0.559	0.592	129,510	0.5600	5.97%
2020-02-25	0	0.670	0.660	0.680	0.660	0.680	138,000	92,260	0.6686	0.559	0.550	0.567	0.550	0.567	165,486	0.5575	1.52%
2020-02-24	0	0.660	0.660	0.680	0.660	0.670	104,000	72,980	0.7017	0.550	0.550	0.567	0.550	0.559	124,714	0.5852	-2.94%
2020-02-21	0	0.680	0.660	0.690	-	-	0	0	-	0.567	0.550	0.575	-	-	0	-	0.00%
2020-02-20	0	0.680	0.670	0.680	-	-	0	0	-	0.567	0.559	0.567	-	-	0	-	0.00%
2020-02-19	0	0.680	0.670	0.680	0.660	0.680	12,000	8,020	0.6683	0.567	0.559	0.567	0.550	0.567	14,390	0.5573	0.00%
2020-02-18	0	0.680	0.670	0.690	0.680	0.690	66,000	44,940	0.6809	0.567	0.559	0.575	0.567	0.575	79,145	0.5678	1.49%
2020-02-17	0	0.670	0.670	0.690	-	-	0	0	-	0.559	0.559	0.575	-	-	0	-	0.00%
2020-02-14	0	0.670	0.670	0.700	0.670	0.670	54,000	36,180	0.6700	0.559	0.559	0.584	0.559	0.559	64,755	0.5587	-2.90%
2020-02-13	0	0.690	0.670	0.690	0.670	0.690	110,000	73,980	0.6725	0.575	0.559	0.575	0.559	0.575	131,909	0.5608	-1.43%
2020-02-12	0	0.700	0.670	0.700	0.700	0.700	54,000	37,800	0.7000	0.584	0.559	0.584	0.584	0.584	64,755	0.5837	2.94%
2020-02-11	0	0.680	0.680	0.700	0.680	0.700	74,000	51,500	0.6959	0.567	0.567	0.584	0.567	0.584	88,739	0.5804	-1.45%
2020-02-10	0	0.690	0.670	0.690	0.690	0.700	4,000	2,780	0.6950	0.575	0.559	0.575	0.575	0.584	4,797	0.5796	0.00%
2020-02-07	0	0.690	0.660	0.690	0.660	0.710	186,000	126,040	0.6776	0.575	0.550	0.575	0.550	0.592	223,046	0.5651	1.47%
2020-02-06	0	0.680	0.680	0.700	0.680	0.700	36,000	24,840	0.6900	0.567	0.567	0.584	0.567	0.584	43,170	0.5754	-2.86%
2020-02-05	0	0.700	0.700	0.710	0.700	0.720	28,000	19,840	0.7086	0.584	0.584	0.592	0.584	0.600	33,577	0.5909	0.00%
2020-02-04	0	0.700	0.670	0.700	0.690	0.720	16,000	11,260	0.7038	0.584	0.559	0.584	0.575	0.600	19,187	0.5869	-1.41%
2020-02-03	0	0.710	0.670	0.710	0.670	0.710	24,000	16,400	0.6833	0.592	0.559	0.592	0.559	0.592	28,780	0.5698	2.90%
2020-01-31	0	0.690	0.660	0.690	0.640	0.700	270,000	179,040	0.6631	0.575	0.550	0.575	0.534	0.584	323,776	0.5530	1.47%
2020-01-30	0	0.680	0.650	0.680	-	-	0	0	-	0.567	0.542	0.567	-	-	0	-	0.00%
2020-01-29	0	0.680	0.640	0.690	0.640	0.680	112,000	72,860	0.6505	0.567	0.534	0.575	0.534	0.567	134,307	0.5425	0.00%
2020-01-24	0	0.680	0.650	0.700	-	-	0	0	-	0.567	0.542	0.584	-	-	0	-	0.00%
2020-01-23	0	0.680	0.660	0.690	0.660	0.680	108,000	71,920	0.6659	0.567	0.550	0.575	0.550	0.567	129,510	0.5553	1.49%
2020-01-22	0	0.670	0.660	0.690	0.670	0.700	34,000	23,280	0.6847	0.559	0.550	0.575	0.559	0.584	40,772	0.5710	-4.29%
2020-01-21	0	0.700	0.670	0.700	-	-	0	0	-	0.584	0.559	0.584	-	-	0	-	0.00%
2020-01-20	0	0.700	0.680	0.700	0.690	0.700	24,000	16,580	0.6908	0.584	0.567	0.584	0.575	0.584	28,780	0.5761	1.45%
2020-01-17	0	0.690	0.670	0.690	0.650	0.690	162,000	109,920	0.6785	0.575	0.559	0.575	0.542	0.575	194,266	0.5658	-1.43%
2020-01-16	0	0.700	0.680	0.700	0.690	0.700	72,000	49,780	0.6914	0.584	0.567	0.584	0.575	0.584	86,340	0.5766	1.45%
2020-01-15	0	0.690	0.690	0.710	0.680	0.710	36,000	25,140	0.6983	0.575	0.575	0.592	0.567	0.592	43,170	0.5823	-2.82%
2020-01-14	0	0.710	0.680	0.710	0.690	0.720	1,684,000	1,176,980	0.6989	0.592	0.567	0.592	0.575	0.600	2,019,403	0.5828	2.90%
2020-01-13	0	0.690	0.680	0.700	0.690	0.760	3,968,000	2,836,940	0.7150	0.575	0.567	0.584	0.575	0.634	4,758,309	0.5962	-5.48%
2020-01-10	0	0.730	0.690	0.730	0.670	0.740	1,244,000	859,420	0.6909	0.609	0.575	0.609	0.559	0.617	1,491,768	0.5761	-2.67%
2020-01-09	0	0.750	0.730	0.750	0.720	0.810	1,546,000	1,221,900	0.7904	0.625	0.609	0.625	0.600	0.675	1,853,918	0.6591	-5.06%
2020-01-08	0	0.790	0.760	0.790	-	-	0	0	-	0.659	0.634	0.659	-	-	0	-	0.00%
2020-01-07	0	0.790	0.770	0.790	0.760	0.790	3,856,000	2,979,260	0.7726	0.659	0.642	0.659	0.634	0.659	4,624,002	0.6443	1.28%
2020-01-06	0	0.780	0.770	0.780	0.780	0.800	2,034,000	1,597,600	0.7854	0.650	0.642	0.650	0.650	0.667	2,439,113	0.6550	1.30%
2020-01-03	0	0.770	0.760	0.770	0.750	0.790	1,656,000	1,275,860	0.7704	0.642	0.634	0.642	0.625	0.659	1,985,826	0.6425	-1.28%
2020-01-02	0	0.780	0.740	0.780	0.730	0.780	1,156,000	877,800	0.7593	0.650	0.617	0.650	0.609	0.650	1,386,241	0.6332	2.63%
2019-12-31	0	0.760	0.720	0.770	0.690	0.760	2,236,000	1,623,100	0.7259	0.634	0.600	0.642	0.575	0.634	2,681,345	0.6053	5.56%
2019-12-30	0	0.720	0.700	0.720	0.670	0.720	1,454,000	1,009,300	0.6942	0.600	0.584	0.600	0.559	0.600	1,743,594	0.5789	2.86%
2019-12-27	0	0.700	0.670	0.700	0.670	0.720	200,000	137,220	0.6861	0.584	0.559	0.584	0.559	0.600	239,834	0.5721	6.06%
2019-12-24	0	0.660	0.660	0.710	0.650	0.650	8,000	5,200	0.6500	0.550	0.550	0.592	0.542	0.542	9,593	0.5420	0.00%
2019-12-23	0	0.660	0.660	0.720	0.660	0.700	74,000	50,360	0.6805	0.550	0.550	0.600	0.550	0.584	88,739	0.5675	-8.33%
2019-12-20	0	0.720	0.700	0.740	0.720	0.750	36,000	26,140	0.7261	0.600	0.584	0.617	0.600	0.625	43,170	0.6055	-4.00%
2019-12-19	0	0.750	0.720	0.750	0.730	0.770	290,000	217,080	0.7486	0.625	0.600	0.625	0.609	0.642	347,759	0.6242	0.00%
2019-12-18	0	0.750	0.730	0.770	0.700	0.760	340,000	251,140	0.7386	0.625	0.609	0.642	0.584	0.634	407,718	0.6160	0.00%
2019-12-17	0	0.750	0.720	0.750	0.720	0.760	1,272,000	940,460	0.7394	0.625	0.600	0.625	0.600	0.634	1,525,345	0.6166	4.17%
2019-12-16	0	0.720	0.690	0.720	0.680	0.780	3,534,000	2,532,860	0.7167	0.600	0.575	0.600	0.567	0.650	4,237,869	0.5977	4.35%
2019-12-13	0	0.690	0.660	0.690	0.680	0.690	282,000	192,980	0.6843	0.575	0.550	0.575	0.567	0.575	338,166	0.5707	1.47%
2019-12-12	0	0.680	0.650	0.690	0.660	0.680	262,000	176,920	0.6753	0.567	0.542	0.575	0.550	0.567	314,183	0.5631	4.62%
2019-12-11	0	0.650	0.650	0.660	0.640	0.670	676,000	447,180	0.6615	0.542	0.542	0.550	0.534	0.559	810,639	0.5516	1.56%
2019-12-10	0	0.640	0.640	0.650	0.640	0.650	94,000	60,200	0.6404	0.534	0.534	0.542	0.534	0.542	112,722	0.5341	-3.03%
2019-12-09	0	0.660	0.630	0.660	0.620	0.660	486,000	314,020	0.6461	0.550	0.525	0.550	0.517	0.550	582,797	0.5388	3.13%
2019-12-06	0	0.640	0.630	0.640	0.630	0.660	324,000	208,300	0.6429	0.534	0.525	0.534	0.525	0.550	388,531	0.5361	1.59%
2019-12-05	0	0.630	0.630	0.660	0.630	0.690	826,000	543,860	0.6584	0.525	0.525	0.550	0.525	0.575	990,515	0.5491	-5.97%
2019-12-04	0	0.670	0.640	0.670	0.620	0.680	182,000	117,840	0.6475	0.559	0.534	0.559	0.517	0.567	218,249	0.5399	3.08%
2019-12-03	0	0.650	0.640	0.650	0.630	0.650	262,000	166,860	0.6369	0.542	0.534	0.542	0.525	0.542	314,183	0.5311	-1.52%
2019-12-02	0	0.660	0.660	0.670	0.660	0.690	378,000	254,900	0.6743	0.550	0.550	0.559	0.550	0.575	453,286	0.5623	-2.94%
2019-11-29	0	0.680	0.650	0.690	0.620	0.690	1,006,000	655,580	0.6517	0.567	0.542	0.575	0.517	0.575	1,206,366	0.5434	-2.86%
2019-11-28	0	0.700	0.660	0.700	0.700	0.710	42,000	29,800	0.7095	0.584	0.550	0.584	0.584	0.592	50,365	0.5917	2.94%
2019-11-27	0	0.680	0.640	0.680	0.640	0.680	216,000	142,980	0.6619	0.567	0.534	0.567	0.534	0.567	259,021	0.5520	4.62%
2019-11-26	0	0.650	0.620	0.630	0.630	0.660	326,000	207,320	0.6360	0.542	0.517	0.525	0.525	0.550	390,930	0.5303	3.17%
2019-11-25	0	0.630	0.620	0.670	0.620	0.690	848,000	546,480	0.6444	0.525	0.517	0.559	0.517	0.575	1,016,897	0.5374	-5.97%
2019-11-22	0	0.670	0.620	0.690	0.670	0.730	70,000	47,420	0.6774	0.559	0.517	0.575	0.559	0.609	83,942	0.5649	-1.47%
2019-11-21	0	0.680	0.620	0.690	0.670	0.680	6,000	4,060	0.6767	0.567	0.517	0.575	0.559	0.567	7,195	0.5643	7.94%
2019-11-20	0	0.630	0.630	0.670	0.620	0.680	18,000	11,480	0.6378	0.525	0.525	0.559	0.517	0.567	21,585	0.5318	-1.56%
2019-11-19	0	0.640	0.660	0.690	0.640	0.640	112,000	71,680	0.6400	0.534	0.550	0.575	0.534	0.534	134,307	0.5337	-7.25%
2019-11-18	0	0.690	0.620	0.690	0.690	0.690	10,000	6,900	0.6900	0.575	0.517	0.575	0.575	0.575	11,992	0.5754	2.99%
2019-11-15	0	0.670	0.610	0.670	0.600	0.720	2,504,000	1,607,160	0.6418	0.559	0.509	0.559	0.500	0.600	3,002,723	0.5352	-6.94%
2019-11-14	0	0.720	0.720	0.740	0.720	0.750	40,000	29,040	0.7260	0.600	0.600	0.617	0.600	0.625	47,967	0.6054	0.00%
2019-11-13	0	0.720	0.710	0.740	0.700	0.770	238,000	170,780	0.7176	0.600	0.592	0.617	0.584	0.642	285,403	0.5984	-4.00%
2019-11-12	0	0.750	0.750	0.770	0.740	0.760	46,000	34,300	0.7457	0.625	0.625	0.642	0.617	0.634	55,162	0.6218	1.35%
2019-11-11	0	0.740	0.720	0.740	0.740	0.820	412,000	311,480	0.7560	0.617	0.600	0.617	0.617	0.684	494,058	0.6305	-9.76%
2019-11-08	0	0.820	0.740	0.840	0.750	0.840	604,000	477,500	0.7906	0.684	0.617	0.700	0.625	0.700	724,299	0.6593	1.23%
2019-11-07	0	0.810	0.790	0.810	0.740	0.850	316,000	246,740	0.7808	0.675	0.659	0.675	0.617	0.709	378,938	0.6511	3.85%
2019-11-06	0	0.780	0.760	0.780	-	-	0	0	-	0.650	0.634	0.650	-	-	0	-	-1.27%
2019-11-05	0	0.790	0.770	0.790	0.760	0.800	16,000	12,460	0.7788	0.659	0.642	0.659	0.634	0.667	19,187	0.6494	-1.25%
2019-11-04	0	0.800	0.760	0.800	-	-	0	0	-	0.667	0.634	0.667	-	-	0	-	0.00%
2019-11-01	0	0.800	0.760	0.800	0.760	0.800	80,000	61,520	0.7690	0.667	0.634	0.667	0.634	0.667	95,934	0.6413	1.27%
2019-10-31	0	0.790	0.760	0.800	0.750	0.810	950,000	749,220	0.7887	0.659	0.634	0.667	0.625	0.675	1,139,212	0.6577	1.28%
2019-10-30	0	0.780	0.780	0.800	0.780	0.840	1,092,000	887,580	0.8128	0.650	0.650	0.667	0.650	0.700	1,309,494	0.6778	-7.14%
2019-10-29	0	0.840	0.800	0.840	0.820	0.840	68,000	56,560	0.8318	0.700	0.667	0.700	0.684	0.700	81,544	0.6936	2.44%
2019-10-28	0	0.820	0.790	0.820	0.760	0.890	1,232,000	1,046,860	0.8497	0.684	0.659	0.684	0.634	0.742	1,477,378	0.7086	5.13%
2019-10-25	0	0.780	0.780	0.800	0.750	0.790	80,000	61,560	0.7695	0.650	0.650	0.667	0.625	0.659	95,934	0.6417	1.30%
2019-10-24	0	0.770	0.760	0.830	0.760	0.870	272,000	218,020	0.8015	0.642	0.634	0.692	0.634	0.726	326,174	0.6684	-11.49%
2019-10-23	0	0.870	0.840	0.880	0.810	0.920	984,000	842,840	0.8565	0.726	0.700	0.734	0.675	0.767	1,179,984	0.7143	3.57%
2019-10-22	0	0.840	0.800	0.840	0.780	0.860	42,000	34,260	0.8157	0.700	0.667	0.700	0.650	0.717	50,365	0.6802	2.44%
2019-10-21	0	0.820	0.830	0.840	0.720	0.820	1,220,000	921,240	0.7551	0.684	0.692	0.700	0.600	0.684	1,462,988	0.6297	10.81%
2019-10-18	0	0.740	0.720	0.750	0.720	0.770	716,000	530,840	0.7414	0.617	0.600	0.625	0.600	0.642	858,606	0.6183	0.00%
2019-10-17	0	0.740	0.730	0.740	0.720	0.750	362,000	265,160	0.7325	0.617	0.609	0.617	0.600	0.625	434,100	0.6108	0.00%
2019-10-16	0	0.740	0.730	0.750	0.710	0.750	508,000	374,460	0.7371	0.617	0.609	0.625	0.592	0.625	609,179	0.6147	-1.33%
2019-10-15	0	0.750	0.730	0.750	0.720	0.780	466,000	344,720	0.7397	0.625	0.609	0.625	0.600	0.650	558,813	0.6169	0.00%
2019-10-14	0	0.750	0.740	0.750	0.730	0.780	1,012,000	764,900	0.7558	0.625	0.617	0.625	0.609	0.650	1,213,561	0.6303	-1.32%
2019-10-11	0	0.760	0.710	0.730	0.690	0.760	390,000	282,840	0.7252	0.634	0.592	0.609	0.575	0.634	467,677	0.6048	0.00%
2019-10-10	0	0.760	0.740	0.760	0.740	0.780	990,000	752,960	0.7606	0.634	0.617	0.634	0.617	0.650	1,187,179	0.6342	0.00%
2019-10-09	0	0.760	0.730	0.760	0.740	0.780	316,000	241,600	0.7646	0.634	0.609	0.634	0.617	0.650	378,938	0.6376	7.04%
2019-10-08	0	0.710	0.710	0.750	0.710	0.730	98,000	70,040	0.7147	0.592	0.592	0.625	0.592	0.609	117,519	0.5960	-5.33%
2019-10-04	0	0.750	0.690	0.780	0.670	0.750	316,000	221,320	0.7004	0.625	0.575	0.650	0.559	0.625	378,938	0.5841	4.17%
2019-10-03	0	0.720	0.700	0.720	0.710	0.720	46,000	32,780	0.7126	0.600	0.584	0.600	0.592	0.600	55,162	0.5943	-1.37%
2019-10-02	0	0.730	0.700	0.730	0.700	0.730	92,000	64,300	0.6989	0.609	0.584	0.609	0.584	0.609	110,324	0.5828	4.29%
2019-09-30	0	0.700	0.700	0.720	0.680	0.800	1,340,000	981,240	0.7323	0.584	0.584	0.600	0.567	0.667	1,606,889	0.6106	-11.39%
2019-09-27	0	0.790	0.780	0.790	0.790	0.820	356,000	284,320	0.7987	0.659	0.650	0.659	0.659	0.684	426,905	0.6660	-1.25%
2019-09-26	0	0.800	0.760	0.810	0.780	0.820	696,000	557,620	0.8012	0.667	0.634	0.675	0.650	0.684	834,623	0.6681	-2.44%
2019-09-25	0	0.820	0.800	0.820	0.770	0.850	2,680,000	2,215,640	0.8267	0.684	0.667	0.684	0.642	0.709	3,213,777	0.6894	6.49%
2019-09-24	0	0.770	0.760	0.770	0.760	0.810	402,000	311,320	0.7744	0.642	0.634	0.642	0.634	0.675	482,067	0.6458	2.67%
2019-09-23	0	0.750	0.740	0.770	0.740	0.800	1,004,000	763,280	0.7602	0.625	0.617	0.642	0.617	0.667	1,203,967	0.6340	-7.41%
2019-09-20	0	0.810	0.790	0.830	0.710	0.850	1,222,000	916,100	0.7497	0.675	0.659	0.692	0.592	0.709	1,465,386	0.6252	14.08%
2019-09-19	0	0.710	0.670	0.710	0.690	0.710	254,000	180,480	0.7106	0.592	0.559	0.592	0.575	0.592	304,589	0.5925	1.43%
2019-09-18	0	0.700	0.690	0.710	0.690	0.710	688,000	481,560	0.6999	0.584	0.575	0.592	0.575	0.592	825,029	0.5837	4.48%
2019-09-17	0	0.670	0.670	0.720	0.670	0.760	1,152,000	809,900	0.7030	0.559	0.559	0.600	0.559	0.634	1,381,444	0.5863	-4.29%
2019-09-16	0	0.700	0.690	0.720	0.700	0.700	242,000	167,520	0.6922	0.584	0.575	0.600	0.584	0.584	290,199	0.5773	0.00%
2019-09-13	0	0.700	0.670	0.710	0.670	0.700	604,000	418,120	0.6923	0.584	0.559	0.592	0.559	0.584	724,299	0.5773	4.48%
2019-09-12	0	0.670	0.670	0.720	0.670	0.710	368,000	251,520	0.6835	0.559	0.559	0.600	0.559	0.592	441,295	0.5700	-4.29%
2019-09-11	0	0.700	0.660	0.720	0.690	0.700	138,000	95,480	0.6919	0.584	0.550	0.600	0.575	0.584	165,486	0.5770	0.00%
2019-09-10	0	0.700	0.670	0.700	0.700	0.700	290,000	200,180	0.6903	0.584	0.559	0.584	0.584	0.584	347,759	0.5756	7.69%
2019-09-09	0	0.650	0.650	0.700	0.640	0.720	92,000	64,720	0.7035	0.542	0.542	0.584	0.534	0.600	110,324	0.5866	1.56%
2019-09-06	0	0.640	0.610	0.640	0.640	0.680	90,000	58,820	0.6536	0.534	0.509	0.534	0.534	0.567	107,925	0.5450	-3.03%
2019-09-05	0	0.660	0.630	0.660	0.620	0.690	88,000	55,940	0.6357	0.550	0.525	0.550	0.517	0.575	105,527	0.5301	-1.49%
2019-09-04	0	0.670	0.640	0.670	0.650	0.690	8,000	5,380	0.6725	0.559	0.534	0.559	0.542	0.575	9,593	0.5608	1.52%
2019-09-03	0	0.660	0.660	0.690	0.650	0.760	206,000	143,940	0.6987	0.550	0.550	0.575	0.542	0.634	247,029	0.5827	-12.00%
2019-09-02	0	0.750	0.790	0.800	0.670	1.200	1,788,000	1,527,180	0.8541	0.625	0.659	0.667	0.559	1.001	2,144,117	0.7123	7.14%
2019-08-30	0	0.700	0.680	0.750	0.680	0.700	22,000	15,360	0.6982	0.584	0.567	0.625	0.567	0.584	26,382	0.5822	-9.09%
2019-08-29	0	0.770	0.660	0.770	-	-	0	0	-	0.642	0.550	0.642	-	-	0	-	-3.75%
2019-08-28	0	0.800	0.730	0.800	-	-	0	0	-	0.667	0.609	0.667	-	-	0	-	0.00%
2019-08-27	0	0.800	0.700	0.800	0.720	0.800	6,000	4,480	0.7467	0.667	0.584	0.667	0.600	0.667	7,195	0.6227	1.27%
2019-08-26	0	0.790	0.670	0.790	-	-	0	0	-	0.659	0.559	0.659	-	-	0	-	0.00%
2019-08-23	0	0.790	0.800	0.850	0.690	0.800	70,000	53,720	0.7674	0.659	0.667	0.709	0.575	0.667	83,942	0.6400	-1.25%
2019-08-22	0	0.800	0.680	0.800	0.680	0.800	16,000	11,360	0.7100	0.667	0.567	0.667	0.567	0.667	19,187	0.5921	17.65%
2019-08-21	0	0.680	0.720	0.750	0.680	0.870	94,000	67,620	0.7194	0.567	0.600	0.625	0.567	0.726	112,722	0.5999	-9.33%
2019-08-20	0	0.750	0.730	0.820	0.750	0.880	16,000	12,540	0.7838	0.625	0.609	0.684	0.625	0.734	19,187	0.6536	-10.71%
2019-08-19	0	0.840	0.750	0.840	-	-	0	0	-	0.700	0.625	0.700	-	-	0	-	0.00%
2019-08-16	0	0.840	0.760	0.840	-	-	0	0	-	0.700	0.634	0.700	-	-	0	-	0.00%
2019-08-15	0	0.840	0.760	0.840	-	-	0	0	-	0.700	0.634	0.700	-	-	0	-	0.00%
2019-08-14	0	0.840	0.750	0.840	0.680	0.840	86,000	63,160	0.7344	0.700	0.625	0.700	0.567	0.700	103,129	0.6124	31.25%
2019-08-13	0	0.640	0.610	0.640	0.610	0.680	64,000	41,560	0.6494	0.534	0.509	0.534	0.509	0.567	76,747	0.5415	4.92%
2019-08-12	0	0.610	0.610	0.680	0.610	0.770	292,000	196,700	0.6736	0.509	0.509	0.567	0.509	0.642	350,158	0.5617	-23.75%
2019-08-09	0	0.800	0.730	0.800	0.760	0.830	24,000	18,900	0.7875	0.667	0.609	0.667	0.634	0.692	28,780	0.6567	-6.98%
2019-08-08	0	0.860	0.800	0.860	0.830	0.900	84,000	71,260	0.8483	0.717	0.667	0.717	0.692	0.751	100,730	0.7074	-4.44%
2019-08-07	0	0.900	0.830	0.900	0.740	0.960	338,000	292,900	0.8666	0.751	0.692	0.751	0.617	0.801	405,320	0.7226	0.00%
2019-08-06	0	0.900	0.880	0.900	0.840	1.000	886,000	805,900	0.9096	0.751	0.734	0.751	0.700	0.834	1,062,465	0.7585	-5.26%
2019-08-05	0	0.950	0.910	0.980	0.850	0.980	540,000	502,640	0.9308	0.792	0.759	0.817	0.709	0.817	647,552	0.7762	1.06%
2019-08-02	0	0.940	0.930	0.990	0.860	1.080	1,684,000	1,564,280	0.9289	0.784	0.776	0.826	0.717	0.901	2,019,403	0.7746	9.30%
2019-08-01	0	0.860	0.840	0.890	0.830	0.950	1,270,000	1,124,480	0.8854	0.717	0.700	0.742	0.692	0.792	1,522,947	0.7384	-5.49%
2019-07-31	0	0.910	0.860	0.910	0.740	0.960	788,000	681,080	0.8643	0.759	0.717	0.759	0.617	0.801	944,946	0.7208	5.81%
2019-07-30	0	0.860	0.810	0.870	0.700	0.900	1,514,000	1,183,700	0.7818	0.717	0.675	0.726	0.584	0.751	1,815,544	0.6520	19.44%
2019-07-29	0	0.720	0.680	0.740	0.550	0.730	2,276,000	1,475,880	0.6485	0.600	0.567	0.617	0.459	0.609	2,729,312	0.5408	16.13%
2019-07-26	0	0.620	0.630	0.640	0.470	0.660	2,262,000	1,294,500	0.5723	0.517	0.525	0.534	0.392	0.550	2,712,524	0.4772	3.33%
2019-07-25	0	0.600	0.580	0.600	0.450	0.600	1,464,000	777,350	0.5310	0.500	0.484	0.500	0.375	0.500	1,755,586	0.4428	30.43%
2019-07-24	0	0.460	0.470	0.480	0.385	0.470	946,000	403,790	0.4268	0.384	0.392	0.400	0.321	0.392	1,134,415	0.3559	17.95%
2019-07-23	0	0.390	0.375	0.390	0.355	0.390	114,000	42,780	0.3753	0.325	0.313	0.325	0.296	0.325	136,705	0.3129	8.33%
2019-07-22	0	0.360	0.360	0.390	0.355	0.375	1,566,000	565,350	0.3610	0.300	0.300	0.325	0.296	0.313	1,877,901	0.3011	0.00%
2019-07-19	0	0.360	0.355	0.370	0.355	0.370	2,154,000	776,190	0.3603	0.300	0.296	0.309	0.296	0.309	2,583,013	0.3005	0.00%
2019-07-18	0	0.360	0.355	0.365	0.360	0.390	2,998,000	1,081,840	0.3609	0.300	0.296	0.304	0.300	0.325	3,595,113	0.3009	1.41%
2019-07-17	0	0.355	0.355	0.370	0.355	0.390	3,910,000	1,419,140	0.3630	0.296	0.296	0.309	0.296	0.325	4,688,757	0.3027	-6.58%
2019-07-16	0	0.380	0.365	0.420	0.360	0.400	2,250,000	839,920	0.3733	0.317	0.304	0.350	0.300	0.334	2,698,134	0.3113	0.00%
2019-07-15	0	0.380	0.355	0.380	0.360	0.390	70,000	25,460	0.3637	0.317	0.296	0.317	0.300	0.325	83,942	0.3033	5.56%
2019-07-12	0	0.360	0.330	0.380	0.320	0.360	784,000	266,920	0.3405	0.300	0.275	0.317	0.267	0.300	940,150	0.2839	20.00%
2019-07-11	0	0.300	0.300	0.315	0.295	0.370	1,186,000	382,130	0.3222	0.250	0.250	0.263	0.246	0.309	1,422,216	0.2687	-3.23%
2019-07-10	0	0.310	0.295	0.335	0.290	0.350	862,000	280,670	0.3256	0.259	0.246	0.279	0.242	0.292	1,033,685	0.2715	-7.46%
2019-07-09	0	0.335	0.335	0.350	0.330	0.415	2,482,000	860,530	0.3467	0.279	0.279	0.292	0.275	0.346	2,976,341	0.2891	-19.28%
2019-07-08	0	0.415	0.390	0.430	0.330	0.560	1,732,000	687,810	0.3971	0.346	0.325	0.359	0.275	0.467	2,076,963	0.3312	-24.55%
2019-07-05	0	0.550	0.475	0.550	0.550	0.550	4,000	2,200	0.5500	0.459	0.396	0.459	0.459	0.459	4,797	0.4587	10.00%
2019-07-04	0	0.500	0.420	0.550	0.500	0.550	108,000	54,360	0.5033	0.417	0.350	0.459	0.417	0.459	129,510	0.4197	0.00%
2019-07-03	0	0.500	0.450	0.510	0.500	0.510	160,000	80,900	0.5056	0.417	0.375	0.425	0.417	0.425	191,867	0.4216	-3.85%
2019-07-02	0	0.520	0.480	0.540	0.520	0.600	344,000	196,440	0.5710	0.434	0.400	0.450	0.434	0.500	412,515	0.4762	-13.33%
2019-06-28	0	0.600	0.550	0.600	0.540	0.600	74,000	42,500	0.5743	0.500	0.459	0.500	0.450	0.500	88,739	0.4789	5.26%
2019-06-27	0	0.570	0.560	0.580	0.570	0.610	218,000	126,940	0.5823	0.475	0.467	0.484	0.475	0.509	261,419	0.4856	-17.39%
2019-06-26	0	0.690	0.640	0.690	0.590	0.700	164,000	100,760	0.6144	0.575	0.534	0.575	0.492	0.584	196,664	0.5123	-1.43%
2019-06-25	0	0.700	0.620	0.700	0.660	0.700	28,000	19,360	0.6914	0.584	0.517	0.584	0.550	0.584	33,577	0.5766	12.90%
2019-06-24	0	0.620	0.600	0.620	0.620	0.620	22,000	13,640	0.6200	0.517	0.500	0.517	0.517	0.517	26,382	0.5170	-4.62%
2019-06-21	0	0.650	0.640	0.690	0.640	0.690	148,000	97,340	0.6577	0.542	0.534	0.575	0.534	0.575	177,477	0.5485	-5.80%
2019-06-20	0	0.690	0.670	0.710	0.690	0.710	1,092,000	764,040	0.6997	0.575	0.559	0.592	0.575	0.592	1,309,494	0.5835	-1.43%
2019-06-19	0	0.700	0.690	0.750	0.700	0.790	164,000	120,240	0.7332	0.584	0.575	0.625	0.584	0.659	196,664	0.6114	4.48%
2019-06-18	0	0.670	0.650	0.700	0.670	0.740	124,000	85,840	0.6923	0.559	0.542	0.584	0.559	0.617	148,697	0.5773	1.52%
2019-06-17	0	0.660	0.650	0.740	0.660	0.660	12,000	7,920	0.6600	0.550	0.542	0.617	0.550	0.550	14,390	0.5504	-8.33%
2019-06-14	0	0.720	0.660	0.720	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2019-06-13	0	0.720	0.660	0.720	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-1.37%
2019-06-12	0	0.730	0.660	0.740	-	-	0	0	-	0.609	0.550	0.617	-	-	0	-	0.00%
2019-06-11	0	0.730	0.690	0.730	0.730	0.750	180,000	133,660	0.7426	0.609	0.575	0.609	0.609	0.625	215,851	0.6192	-5.19%
2019-06-10	0	0.770	0.770	0.780	0.740	0.770	54,000	41,220	0.7633	0.642	0.642	0.650	0.617	0.642	64,755	0.6366	5.48%
2019-06-06	0	0.730	0.710	0.790	0.730	0.760	112,000	83,920	0.7493	0.609	0.592	0.659	0.609	0.634	134,307	0.6248	1.39%
2019-06-05	0	0.720	0.710	0.760	0.720	0.720	28,000	20,160	0.7200	0.600	0.592	0.634	0.600	0.600	33,577	0.6004	-7.69%
2019-06-04	0	0.780	0.700	0.780	0.740	0.780	60,000	45,160	0.7527	0.650	0.584	0.650	0.617	0.650	71,950	0.6277	2.63%
2019-06-03	0	0.760	0.740	0.790	0.760	0.790	114,000	88,160	0.7733	0.634	0.617	0.659	0.634	0.659	136,705	0.6449	-3.80%
2019-05-31	0	0.790	0.770	0.800	0.770	0.790	54,000	41,940	0.7767	0.659	0.642	0.667	0.642	0.659	64,755	0.6477	0.00%
2019-05-30	0	0.790	0.770	0.800	0.770	0.800	64,000	49,580	0.7747	0.659	0.642	0.667	0.642	0.667	76,747	0.6460	-1.25%
2019-05-29	0	0.800	0.790	0.810	0.790	0.810	124,000	98,920	0.7977	0.667	0.659	0.675	0.659	0.675	148,697	0.6652	-2.44%
2019-05-28	0	0.820	0.810	0.850	0.810	0.870	236,000	197,720	0.8378	0.684	0.675	0.709	0.675	0.726	283,004	0.6986	-2.38%
2019-05-27	0	0.840	0.820	0.850	0.820	0.840	872,000	731,080	0.8384	0.700	0.684	0.709	0.684	0.700	1,045,677	0.6991	-3.45%
2019-05-24	0	0.870	0.850	0.910	0.870	0.930	262,000	235,500	0.8989	0.726	0.709	0.759	0.726	0.776	314,183	0.7496	-2.25%
2019-05-23	0	0.890	0.860	0.900	0.870	0.900	134,000	116,900	0.8724	0.742	0.717	0.751	0.726	0.751	160,689	0.7275	-2.20%
2019-05-22	0	0.910	0.860	0.940	0.850	0.930	246,000	222,820	0.9058	0.759	0.717	0.784	0.709	0.776	294,996	0.7553	-1.09%
2019-05-21	0	0.920	0.920	1.060	0.850	1.040	166,000	156,100	0.9404	0.767	0.767	0.884	0.709	0.867	199,062	0.7842	1.10%
2019-05-20	0	0.910	0.850	0.910	-	-	0	0	-	0.759	0.709	0.759	-	-	0	-	0.00%
2019-05-17	0	0.910	0.880	0.960	0.900	0.980	116,000	110,360	0.9514	0.759	0.734	0.801	0.751	0.817	139,104	0.7934	-7.14%
2019-05-16	0	0.980	0.950	1.030	0.950	1.070	882,000	872,120	0.9888	0.817	0.792	0.859	0.792	0.892	1,057,668	0.8246	1.03%
2019-05-15	0	0.970	0.870	0.970	-	-	0	0	-	0.809	0.726	0.809	-	-	0	-	0.00%
2019-05-14	0	0.970	0.910	0.970	-	-	0	0	-	0.809	0.759	0.809	-	-	0	-	-1.02%
2019-05-10	0	0.980	0.940	0.990	0.950	0.990	108,000	105,800	0.9796	0.817	0.784	0.826	0.792	0.826	129,510	0.8169	3.16%
2019-05-09	0	0.950	0.900	0.960	-	-	0	0	-	0.792	0.751	0.801	-	-	0	-	0.00%
2019-05-08	0	0.950	0.950	0.980	0.950	1.090	188,000	185,840	0.9885	0.792	0.792	0.817	0.792	0.909	225,444	0.8243	-12.04%
2019-05-07	0	1.080	0.980	1.140	0.950	1.110	298,000	300,040	1.0068	0.901	0.817	0.951	0.792	0.926	357,353	0.8396	8.00%
2019-05-06	0	1.000	0.970	1.060	1.000	1.020	80,000	80,680	1.0085	0.834	0.809	0.884	0.834	0.851	95,934	0.8410	-9.09%
2019-05-03	0	1.100	1.080	1.140	1.080	1.200	206,000	229,960	1.1163	0.917	0.901	0.951	0.901	1.001	247,029	0.9309	-0.90%
2019-05-02	0	1.110	1.080	1.120	1.090	1.140	966,000	1,054,980	1.0921	0.926	0.901	0.934	0.909	0.951	1,158,399	0.9107	-5.27%
2019-04-30	0	1.230	1.130	1.250	1.100	1.250	178,000	202,240	1.1362	0.977	0.898	0.993	0.874	0.993	224,054	0.9026	11.82%
2019-04-29	0	1.100	1.080	1.130	1.100	1.250	566,000	641,880	1.1341	0.874	0.858	0.898	0.874	0.993	712,441	0.9010	0.92%
2019-04-26	0	1.090	1.090	1.160	-	-	0	0	-	0.866	0.866	0.922	-	-	0	-	0.00%
2019-04-25	0	1.090	1.080	1.120	1.090	1.260	318,000	379,540	1.1935	0.866	0.858	0.890	0.866	1.001	400,276	0.9482	-8.40%
2019-04-24	0	1.190	1.190	1.280	-	-	0	0	-	0.945	0.945	1.017	-	-	0	-	0.00%
2019-04-23	0	1.190	1.170	1.280	1.190	1.190	6,000	7,140	1.1900	0.945	0.930	1.017	0.945	0.945	7,552	0.9454	-7.03%
2019-04-18	0	1.280	1.160	1.280	1.250	1.300	16,000	20,220	1.2638	1.017	0.922	1.017	0.993	1.033	20,140	1.0040	10.34%
2019-04-17	0	1.160	1.120	1.200	1.120	1.230	84,000	97,100	1.1560	0.922	0.890	0.953	0.890	0.977	105,733	0.9183	0.00%
2019-04-16	0	1.160	1.130	1.220	1.130	1.350	32,000	37,760	1.1800	0.922	0.898	0.969	0.898	1.073	40,279	0.9375	0.00%
2019-04-15	0	1.160	1.170	1.250	1.160	1.310	214,000	250,860	1.1722	0.922	0.930	0.993	0.922	1.041	269,368	0.9313	-12.12%
2019-04-12	0	1.320	1.170	1.320	-	-	0	0	-	1.049	0.930	1.049	-	-	0	-	-2.94%
2019-04-11	0	1.360	1.150	1.360	1.300	1.450	20,000	27,080	1.3540	1.080	0.914	1.080	1.033	1.152	25,175	1.0757	17.24%
2019-04-10	0	1.160	1.160	1.300	1.160	1.260	22,000	26,620	1.2100	0.922	0.922	1.033	0.922	1.001	27,692	0.9613	0.00%
2019-04-09	0	1.160	1.130	1.160	1.130	1.350	48,000	58,860	1.2263	0.922	0.898	0.922	0.898	1.073	60,419	0.9742	-7.94%
2019-04-08	0	1.260	1.110	1.260	1.230	1.260	42,000	52,120	1.2410	1.001	0.882	1.001	0.977	1.001	52,867	0.9859	8.62%
2019-04-04	0	1.160	1.180	1.230	1.100	1.230	240,000	270,440	1.1268	0.922	0.937	0.977	0.874	0.977	302,095	0.8952	-7.20%
2019-04-03	0	1.250	1.300	1.400	1.030	1.280	192,000	216,460	1.1274	0.993	1.033	1.112	0.818	1.017	241,676	0.8957	15.74%
2019-04-02	0	1.080	1.040	1.080	1.000	1.180	612,000	655,320	1.0708	0.858	0.826	0.858	0.794	0.937	770,343	0.8507	-15.62%
2019-04-01	0	1.280	1.200	1.280	1.130	1.280	116,000	135,720	1.1700	1.017	0.953	1.017	0.898	1.017	146,013	0.9295	-1.54%
2019-03-29	0	1.300	1.150	1.300	1.100	1.350	136,000	159,720	1.1744	1.033	0.914	1.033	0.874	1.073	171,187	0.9330	-0.76%
2019-03-28	0	1.310	1.220	1.310	1.200	1.310	122,000	149,200	1.2230	1.041	0.969	1.041	0.953	1.041	153,565	0.9716	-2.96%
2019-03-27	0	1.350	1.250	1.350	1.240	1.350	26,000	33,220	1.2777	1.073	0.993	1.073	0.985	1.073	32,727	1.0151	8.87%
2019-03-26	0	1.240	1.100	1.240	1.250	1.250	16,000	20,000	1.2500	0.985	0.874	0.985	0.993	0.993	20,140	0.9931	-6.06%
2019-03-25	0	1.320	1.050	1.330	1.250	1.320	14,000	18,240	1.3029	1.049	0.834	1.057	0.993	1.049	17,622	1.0351	2.33%
2019-03-22	0	1.290	1.210	1.300	1.250	1.470	154,000	196,720	1.2774	1.025	0.961	1.033	0.993	1.168	193,844	1.0148	-5.15%
2019-03-21	0	1.360	1.280	1.360	-	-	0	0	-	1.080	1.017	1.080	-	-	0	-	0.00%
2019-03-20	0	1.360	1.270	1.360	1.260	1.380	96,000	123,420	1.2856	1.080	1.009	1.080	1.001	1.096	120,838	1.0214	-1.45%
2019-03-19	0	1.380	1.270	1.400	1.260	1.450	80,000	105,320	1.3165	1.096	1.009	1.112	1.001	1.152	100,698	1.0459	-0.72%
2019-03-18	0	1.390	1.300	1.390	1.270	1.610	290,000	383,380	1.3220	1.104	1.033	1.104	1.009	1.279	365,032	1.0503	0.72%
2019-03-15	0	1.380	1.330	1.380	1.380	1.380	8,000	11,040	1.3800	1.096	1.057	1.096	1.096	1.096	10,070	1.0963	-3.50%
2019-03-14	0	1.430	1.340	1.430	1.300	1.430	62,000	83,220	1.3423	1.136	1.065	1.136	1.033	1.136	78,041	1.0664	2.14%
2019-03-13	0	1.400	1.240	1.400	1.190	1.480	86,000	119,320	1.3874	1.112	0.985	1.112	0.945	1.176	108,251	1.1023	7.69%
2019-03-12	0	1.300	1.200	1.300	1.300	1.300	8,000	10,400	1.3000	1.033	0.953	1.033	1.033	1.033	10,070	1.0328	-5.80%
2019-03-11	0	1.380	1.370	1.380	1.300	1.380	44,000	57,660	1.3105	1.096	1.088	1.096	1.033	1.096	55,384	1.0411	-8.00%
2019-03-08	0	1.500	1.190	1.500	1.370	1.500	160,000	219,500	1.3719	1.192	0.945	1.192	1.088	1.192	201,397	1.0899	9.49%
2019-03-07	0	1.370	1.200	1.380	1.300	1.520	76,000	99,840	1.3137	1.088	0.953	1.096	1.033	1.208	95,663	1.0437	-7.43%
2019-03-06	0	1.480	1.310	1.480	-	-	0	0	-	1.176	1.041	1.176	-	-	0	-	-1.33%
2019-03-05	0	1.500	1.390	1.500	1.300	1.520	300,000	420,000	1.4000	1.192	1.104	1.192	1.033	1.208	377,619	1.1122	1.35%
2019-03-04	0	1.480	1.280	1.480	-	-	0	0	-	1.176	1.017	1.176	-	-	0	-	0.00%
2019-03-01	0	1.480	1.280	1.480	1.400	1.520	40,000	59,160	1.4790	1.176	1.017	1.176	1.112	1.208	50,349	1.1750	5.71%
2019-02-28	0	1.400	1.200	1.400	-	-	0	0	-	1.112	0.953	1.112	-	-	0	-	-2.10%
2019-02-27	0	1.430	1.250	1.450	1.380	1.450	26,000	36,220	1.3931	1.136	0.993	1.152	1.096	1.152	32,727	1.1067	3.62%
2019-02-26	0	1.380	1.280	1.380	-	-	0	0	-	1.096	1.017	1.096	-	-	0	-	0.00%
2019-02-25	0	1.380	1.280	1.380	-	-	0	0	-	1.096	1.017	1.096	-	-	0	-	-2.82%
2019-02-22	0	1.420	1.280	1.420	1.300	1.470	32,000	44,620	1.3944	1.128	1.017	1.128	1.033	1.168	40,279	1.1078	-4.05%
2019-02-21	0	1.480	1.330	1.480	1.470	1.480	10,000	14,780	1.4780	1.176	1.057	1.176	1.168	1.176	12,587	1.1742	0.00%
2019-02-20	0	1.480	1.280	1.480	-	-	0	0	-	1.176	1.017	1.176	-	-	0	-	0.00%
2019-02-19	0	1.480	1.300	1.480	-	-	0	0	-	1.176	1.033	1.176	-	-	0	-	0.00%
2019-02-18	0	1.480	1.330	1.480	1.500	1.500	2,000	3,000	1.5000	1.176	1.057	1.176	1.192	1.192	2,517	1.1917	4.23%
2019-02-15	0	1.420	1.280	1.500	1.350	1.430	164,000	228,580	1.3938	1.128	1.017	1.192	1.073	1.136	206,432	1.1073	2.16%
2019-02-14	0	1.390	-	1.390	-	-	0	0	-	1.104	-	1.104	-	-	0	-	0.00%
2019-02-13	0	1.390	1.090	1.390	-	-	0	0	-	1.104	0.866	1.104	-	-	0	-	0.00%
2019-02-12	0	1.390	1.380	1.390	1.320	1.390	128,000	172,280	1.3459	1.104	1.096	1.104	1.049	1.104	161,117	1.0693	5.30%
2019-02-11	0	1.320	-	1.320	-	-	0	0	-	1.049	-	1.049	-	-	0	-	0.00%
2019-02-08	0	1.320	1.130	1.320	-	-	0	0	-	1.049	0.898	1.049	-	-	0	-	0.00%
2019-02-04	0	1.320	0.930	1.330	-	-	0	0	-	1.049	0.739	1.057	-	-	0	-	0.00%
2019-02-01	0	1.320	1.170	1.320	1.320	1.330	40,000	53,000	1.3250	1.049	0.930	1.049	1.049	1.057	50,349	1.0526	-4.35%
2019-01-31	0	1.380	1.150	1.380	-	-	0	0	-	1.096	0.914	1.096	-	-	0	-	-1.43%
2019-01-30	0	1.400	1.400	1.410	1.320	1.400	54,000	71,440	1.3230	1.112	1.112	1.120	1.049	1.112	67,971	1.0510	6.06%
2019-01-29	0	1.320	1.110	1.320	-	-	0	0	-	1.049	0.882	1.049	-	-	0	-	0.00%
2019-01-28	0	1.320	1.170	1.320	-	-	0	0	-	1.049	0.930	1.049	-	-	0	-	0.00%
2019-01-25	0	1.320	1.150	1.320	1.310	1.380	42,000	55,540	1.3224	1.049	0.914	1.049	1.041	1.096	52,867	1.0506	1.54%
2019-01-24	0	1.300	1.290	1.300	1.300	1.300	12,000	15,600	1.3000	1.033	1.025	1.033	1.033	1.033	15,105	1.0328	0.00%
2019-01-23	0	1.300	1.300	1.310	1.290	1.310	10,000	12,960	1.2960	1.033	1.033	1.041	1.025	1.041	12,587	1.0296	-0.76%
2019-01-22	0	1.310	1.100	1.310	0.900	1.320	190,000	185,260	0.9751	1.041	0.874	1.041	0.715	1.049	239,159	0.7746	13.91%
2019-01-21	0	1.150	1.150	1.240	-	-	0	0	-	0.914	0.914	0.985	-	-	0	-	2.68%
2019-01-18	0	1.120	0.900	1.120	1.120	1.180	6,000	6,960	1.1600	0.890	0.715	0.890	0.890	0.937	7,552	0.9216	4.67%
2019-01-17	0	1.070	1.080	1.180	1.010	1.070	48,000	50,260	1.0471	0.850	0.858	0.937	0.802	0.850	60,419	0.8319	3.88%
2019-01-16	0	1.030	1.030	1.040	0.890	0.980	48,000	44,980	0.9371	0.818	0.818	0.826	0.707	0.779	60,419	0.7445	15.73%
2019-01-15	0	0.890	0.830	0.940	0.870	0.900	46,000	41,320	0.8983	0.707	0.659	0.747	0.691	0.715	57,902	0.7136	3.49%
2019-01-14	0	0.860	0.860	0.890	0.840	0.860	6,000	5,120	0.8533	0.683	0.683	0.707	0.667	0.683	7,552	0.6779	1.18%
2019-01-11	0	0.850	0.700	0.880	0.850	0.850	2,000	1,700	0.8500	0.675	0.556	0.699	0.675	0.675	2,517	0.6753	-3.41%
2019-01-10	0	0.880	0.750	0.890	-	-	0	0	-	0.699	0.596	0.707	-	-	0	-	0.00%
2019-01-09	0	0.880	0.800	0.880	0.890	0.890	8,000	7,160	0.8950	0.699	0.636	0.699	0.707	0.707	10,070	0.7110	3.53%
2019-01-08	0	0.850	0.660	0.890	-	-	0	0	-	0.675	0.524	0.707	-	-	0	-	0.00%
2019-01-07	0	0.850	0.750	0.890	0.850	0.970	26,000	23,440	0.9015	0.675	0.596	0.707	0.675	0.771	32,727	0.7162	-5.56%
2019-01-04	0	0.900	0.750	0.900	-	-	0	0	-	0.715	0.596	0.715	-	-	0	-	0.00%
2019-01-03	0	0.900	0.670	0.910	0.900	0.910	6,000	5,440	0.9067	0.715	0.532	0.723	0.715	0.723	7,552	0.7203	1.12%
2019-01-02	0	0.890	0.690	0.970	-	-	0	0	-	0.707	0.548	0.771	-	-	0	-	0.00%
2018-12-31	0	0.890	0.800	0.970	-	-	0	0	-	0.707	0.636	0.771	-	-	0	-	0.00%
2018-12-28	0	0.890	0.890	0.940	-	-	0	0	-	0.707	0.707	0.747	-	-	0	-	2.30%
2018-12-27	0	0.870	0.870	0.980	-	-	0	0	-	0.691	0.691	0.779	-	-	0	-	0.00%
2018-12-24	0	0.870	0.870	0.970	-	-	0	0	-	0.691	0.691	0.771	-	-	0	-	0.00%
2018-12-21	0	0.870	0.870	0.960	-	-	0	0	-	0.691	0.691	0.763	-	-	0	-	0.00%
2018-12-20	0	0.870	0.870	0.920	-	-	0	0	-	0.691	0.691	0.731	-	-	0	-	0.00%
2018-12-19	0	0.870	0.870	0.890	0.850	0.870	24,000	20,560	0.8567	0.691	0.691	0.707	0.675	0.691	30,210	0.6806	3.57%
2018-12-18	0	0.840	0.840	0.960	0.830	0.830	8,000	6,640	0.8300	0.667	0.667	0.763	0.659	0.659	10,070	0.6594	-12.50%
2018-12-17	0	0.960	0.780	0.970	-	-	0	0	-	0.763	0.620	0.771	-	-	0	-	0.00%
2018-12-14	0	0.960	0.780	0.960	-	-	0	0	-	0.763	0.620	0.763	-	-	0	-	0.00%
2018-12-13	0	0.960	0.850	0.960	-	-	0	0	-	0.763	0.675	0.763	-	-	0	-	-1.03%
2018-12-12	0	0.970	0.780	0.970	-	-	0	0	-	0.771	0.620	0.771	-	-	0	-	0.00%
2018-12-11	0	0.970	0.730	0.970	-	-	0	0	-	0.771	0.580	0.771	-	-	0	-	0.00%
2018-12-10	0	0.970	0.740	0.980	-	-	0	0	-	0.771	0.588	0.779	-	-	0	-	0.00%
2018-12-07	0	0.970	0.880	0.970	-	-	0	0	-	0.771	0.699	0.771	-	-	0	-	0.00%
2018-12-06	0	0.970	0.880	0.970	-	-	0	0	-	0.771	0.699	0.771	-	-	0	-	-1.02%
2018-12-05	0	0.980	0.860	0.980	0.980	0.980	10,000	9,800	0.9800	0.779	0.683	0.779	0.779	0.779	12,587	0.7786	-2.00%
2018-12-04	0	1.000	0.880	1.020	-	-	0	0	-	0.794	0.699	0.810	-	-	0	-	0.00%
2018-12-03	0	1.000	0.810	1.000	0.970	1.010	12,000	11,720	0.9767	0.794	0.644	0.794	0.771	0.802	15,105	0.7759	8.70%
2018-11-30	0	0.920	0.920	1.010	0.860	1.060	202,000	197,500	0.9777	0.731	0.731	0.802	0.683	0.842	254,263	0.7768	-17.12%
2018-11-29	0	1.110	1.080	1.140	1.070	1.150	266,000	294,500	1.1071	0.882	0.858	0.906	0.850	0.914	334,822	0.8796	2.78%
2018-11-28	0	1.080	1.070	1.080	-	-	0	0	-	0.858	0.850	0.858	-	-	0	-	0.00%
2018-11-27	0	1.080	1.080	1.210	-	-	0	0	-	0.858	0.858	0.961	-	-	0	-	0.00%
2018-11-26	0	1.080	1.080	1.210	1.050	1.300	220,000	280,440	1.2747	0.858	0.858	0.961	0.834	1.033	276,921	1.0127	-10.74%
2018-11-23	0	1.210	1.080	1.220	1.020	1.210	212,000	226,860	1.0701	0.961	0.858	0.969	0.810	0.961	266,851	0.8501	15.24%
2018-11-22	0	1.050	1.030	1.100	1.000	1.260	514,000	585,920	1.1399	0.834	0.818	0.874	0.794	1.001	646,987	0.9056	-11.02%
2018-11-21	0	1.180	0.930	1.250	-	-	0	0	-	0.937	0.739	0.993	-	-	0	-	0.00%
2018-11-20	0	1.180	1.090	1.190	-	-	0	0	-	0.937	0.866	0.945	-	-	0	-	0.00%
2018-11-19	0	1.180	1.120	1.180	-	-	0	0	-	0.937	0.890	0.937	-	-	0	-	0.00%
2018-11-16	0	1.180	1.120	1.180	1.100	1.300	248,000	315,660	1.2728	0.937	0.890	0.937	0.874	1.033	312,165	1.0112	0.85%
2018-11-15	0	1.170	1.170	1.190	1.160	1.250	224,000	269,060	1.2012	0.930	0.930	0.945	0.922	0.993	281,956	0.9543	-6.40%
2018-11-14	0	1.250	-	0.900	1.130	1.300	474,000	607,100	1.2808	0.993	-	0.715	0.898	1.033	596,638	1.0175	-1.57%
2018-11-13	0	1.270	1.130	1.270	1.160	1.270	36,000	43,760	1.2156	1.009	0.898	1.009	0.922	1.009	45,314	0.9657	17.59%
2018-11-12	0	1.080	1.080	1.210	1.050	1.050	420,000	441,000	1.0500	0.858	0.858	0.961	0.834	0.834	528,667	0.8342	2.86%
2018-11-09	0	1.050	1.000	1.260	-	-	0	0	-	0.834	0.794	1.001	-	-	0	-	0.00%
2018-11-08	0	1.050	1.000	1.160	1.050	1.150	6,000	6,700	1.1167	0.834	0.794	0.922	0.834	0.914	7,552	0.8871	-16.00%
2018-11-07	0	1.250	1.150	1.250	1.150	1.320	440,000	571,420	1.2987	0.993	0.914	0.993	0.914	1.049	553,841	1.0317	3.31%
2018-11-06	0	1.210	1.140	1.210	-	-	0	0	-	0.961	0.906	0.961	-	-	0	-	-1.63%
2018-11-05	0	1.230	1.140	1.230	1.190	1.230	20,000	24,360	1.2180	0.977	0.906	0.977	0.945	0.977	25,175	0.9676	0.00%
2018-11-02	0	1.230	1.100	1.230	1.000	1.240	400,000	413,360	1.0334	0.977	0.874	0.977	0.794	0.985	503,492	0.8210	6.96%
2018-11-01	0	1.150	0.850	1.160	-	-	0	0	-	0.914	0.675	0.922	-	-	0	-	0.00%
2018-10-31	0	1.150	1.010	1.150	0.920	1.150	12,000	11,500	0.9583	0.914	0.802	0.914	0.731	0.914	15,105	0.7613	22.34%
2018-10-30	0	0.940	0.820	0.940	-	-	0	0	-	0.747	0.651	0.747	-	-	0	-	-1.05%
2018-10-29	0	0.950	0.850	0.950	0.950	0.950	2,000	1,900	0.9500	0.755	0.675	0.755	0.755	0.755	2,517	0.7547	-3.06%
2018-10-26	0	0.980	0.860	1.100	0.860	1.010	58,000	51,900	0.8948	0.779	0.683	0.874	0.683	0.802	73,006	0.7109	-2.00%
2018-10-25	0	1.000	1.000	1.290	1.000	1.150	96,000	101,760	1.0600	0.794	0.794	1.025	0.794	0.914	120,838	0.8421	-11.50%
2018-10-24	0	1.130	1.130	1.340	1.110	1.110	6,000	6,660	1.1100	0.898	0.898	1.065	0.882	0.882	7,552	0.8818	-15.04%
2018-10-23	0	1.330	1.200	1.330	1.060	1.350	1,468,000	1,961,740	1.3363	1.057	0.953	1.057	0.842	1.073	1,847,816	1.0617	25.47%
2018-10-22	0	1.060	0.980	1.060	1.060	1.110	6,000	6,560	1.0933	0.842	0.779	0.842	0.842	0.882	7,552	0.8686	16.48%
2018-10-19	0	0.910	0.840	1.110	-	-	0	0	-	0.723	0.667	0.882	-	-	0	-	0.00%
2018-10-18	0	0.910	0.840	0.980	0.910	0.950	12,000	11,000	0.9167	0.723	0.667	0.779	0.723	0.755	15,105	0.7282	-10.78%
2018-10-16	0	1.020	0.910	1.020	0.900	1.280	1,104,000	1,394,520	1.2632	0.810	0.723	0.810	0.715	1.017	1,389,638	1.0035	-1.92%
2018-10-15	0	1.040	0.900	1.040	0.960	1.050	58,000	57,860	0.9976	0.826	0.715	0.826	0.763	0.834	73,006	0.7925	7.22%
2018-10-12	0	0.970	0.900	0.970	0.780	0.970	40,000	36,120	0.9030	0.771	0.715	0.771	0.620	0.771	50,349	0.7174	24.36%
2018-10-11	0	0.780	0.650	0.780	-	-	0	0	-	0.620	0.516	0.620	-	-	0	-	-1.27%
2018-10-10	0	0.790	0.670	0.790	-	-	0	0	-	0.628	0.532	0.628	-	-	0	-	0.00%
2018-10-09	0	0.790	0.700	0.790	0.780	0.810	12,000	9,500	0.7917	0.628	0.556	0.628	0.620	0.644	15,105	0.6289	-1.25%
2018-10-08	0	0.800	0.660	0.800	0.780	0.820	32,000	25,820	0.8069	0.636	0.524	0.636	0.620	0.651	40,279	0.6410	8.11%
2018-10-05	0	0.740	0.660	0.820	-	-	0	0	-	0.588	0.524	0.651	-	-	0	-	0.00%
2018-10-04	0	0.740	0.670	0.820	-	-	0	0	-	0.588	0.532	0.651	-	-	0	-	0.00%
2018-10-03	0	0.740	0.740	0.880	0.740	0.750	26,000	19,440	0.7477	0.588	0.588	0.699	0.588	0.596	32,727	0.5940	-5.13%
2018-10-02	0	0.780	0.780	0.880	0.780	0.800	52,000	40,760	0.7838	0.620	0.620	0.699	0.620	0.636	65,454	0.6227	-12.36%
2018-09-28	0	0.890	0.740	0.970	-	-	0	0	-	0.707	0.588	0.771	-	-	0	-	0.00%
2018-09-27	0	0.890	0.770	0.980	-	-	0	0	-	0.707	0.612	0.779	-	-	0	-	0.00%
2018-09-26	0	0.890	0.800	0.960	-	-	0	0	-	0.707	0.636	0.763	-	-	0	-	0.00%
2018-09-24	0	0.890	0.770	0.940	-	-	0	0	-	0.707	0.612	0.747	-	-	0	-	0.00%
2018-09-21	0	0.890	0.830	0.980	-	-	0	0	-	0.707	0.659	0.779	-	-	0	-	0.00%
2018-09-20	0	0.890	0.790	0.970	-	-	0	0	-	0.707	0.628	0.771	-	-	0	-	0.00%
2018-09-19	0	0.890	0.860	0.910	0.860	0.920	28,000	24,700	0.8821	0.707	0.683	0.723	0.683	0.731	35,244	0.7008	-7.29%
2018-09-18	0	0.960	0.920	0.960	-	-	0	0	-	0.763	0.731	0.763	-	-	0	-	0.00%
2018-09-17	0	0.960	0.940	0.960	0.960	0.990	80,000	77,380	0.9673	0.763	0.747	0.763	0.763	0.787	100,698	0.7684	-7.69%
2018-09-14	0	1.040	1.000	1.070	-	-	0	0	-	0.826	0.794	0.850	-	-	0	-	0.00%
2018-09-13	0	1.040	0.990	1.040	0.960	1.040	14,000	13,800	0.9857	0.826	0.787	0.826	0.763	0.826	17,622	0.7831	2.97%
2018-09-12	0	1.010	0.960	1.010	1.020	1.020	2,000	2,040	1.0200	0.802	0.763	0.802	0.810	0.810	2,517	0.8103	-0.98%
2018-09-11	0	1.020	0.960	1.020	1.020	1.130	442,000	483,960	1.0949	0.810	0.763	0.810	0.810	0.898	556,359	0.8699	-9.73%
2018-09-10	0	1.130	1.040	1.130	1.080	1.210	590,000	665,960	1.1287	0.898	0.826	0.898	0.858	0.961	742,651	0.8967	-5.83%
2018-09-07	0	1.200	1.120	1.200	1.200	1.270	204,000	258,200	1.2657	0.953	0.890	0.953	0.953	1.009	256,781	1.0055	-1.64%
2018-09-06	0	1.220	1.120	1.220	1.120	1.230	1,110,000	1,293,960	1.1657	0.969	0.890	0.969	0.890	0.977	1,397,190	0.9261	3.39%
2018-09-05	0	1.180	0.970	1.190	1.100	1.200	322,000	354,880	1.1021	0.937	0.771	0.945	0.874	0.953	405,311	0.8756	-0.84%
2018-09-04	0	1.190	1.120	1.190	1.050	1.200	1,020,000	1,167,680	1.1448	0.945	0.890	0.945	0.834	0.953	1,283,905	0.9095	13.33%
2018-09-03	0	1.050	1.000	1.050	1.000	1.050	48,000	49,360	1.0283	0.834	0.794	0.834	0.794	0.834	60,419	0.8170	9.37%
2018-08-31	0	0.960	0.960	1.030	0.960	1.050	712,000	713,480	1.0021	0.763	0.763	0.818	0.763	0.834	896,216	0.7961	-10.28%
2018-08-30	0	1.070	1.050	1.140	-	-	0	0	-	0.850	0.834	0.906	-	-	0	-	0.00%
2018-08-29	0	1.070	1.050	1.140	1.070	1.070	2,000	2,140	1.0700	0.850	0.834	0.906	0.850	0.850	2,517	0.8501	-5.31%
2018-08-28	0	1.130	1.040	1.140	1.000	1.130	760,000	851,060	1.1198	0.898	0.826	0.906	0.794	0.898	956,635	0.8896	13.00%
2018-08-27	0	1.000	1.000	1.050	1.000	1.000	6,000	6,000	1.0000	0.794	0.794	0.834	0.794	0.794	7,552	0.7945	-4.76%
2018-08-24	0	1.050	1.000	1.050	-	-	0	0	-	0.834	0.794	0.834	-	-	0	-	0.00%
2018-08-23	0	1.050	1.000	1.050	1.050	1.050	32,000	33,300	1.0406	0.834	0.794	0.834	0.834	0.834	40,279	0.8267	5.00%
2018-08-22	0	1.000	1.000	1.040	1.000	1.000	10,000	10,000	1.0000	0.794	0.794	0.826	0.794	0.794	12,587	0.7945	-1.96%
2018-08-21	0	1.020	0.980	1.050	1.020	1.020	2,000	2,040	1.0200	0.810	0.779	0.834	0.810	0.810	2,517	0.8103	0.00%
2018-08-20	0	1.020	0.990	1.040	1.010	1.020	702,000	709,060	1.0101	0.810	0.787	0.826	0.802	0.810	883,628	0.8024	2.00%
2018-08-17	0	1.000	0.970	1.040	1.000	1.000	10,000	10,000	1.0000	0.794	0.771	0.826	0.794	0.794	12,587	0.7945	-3.85%
2018-08-16	0	1.040	0.970	1.040	0.960	1.070	502,000	529,020	1.0538	0.826	0.771	0.826	0.763	0.850	631,882	0.8372	4.00%
2018-08-15	0	1.000	0.960	1.050	0.950	1.080	814,000	796,460	0.9785	0.794	0.763	0.834	0.755	0.858	1,024,606	0.7773	-9.09%
2018-08-14	0	1.100	-	1.150	-	-	4,000	4,400	1.1000	0.874	-	0.914	-	-	5,035	0.8739	0.00%
2018-08-13	0	1.100	1.000	1.120	1.070	1.170	8,900,000	10,259,940	1.1528	0.874	0.794	0.890	0.850	0.930	11,202,697	0.9158	-4.35%
2018-08-10	0	1.150	1.080	1.200	-	-	0	0	-	0.914	0.858	0.953	-	-	0	-	0.00%
2018-08-09	0	1.150	1.000	1.150	-	-	0	0	-	0.914	0.794	0.914	-	-	0	-	0.00%
2018-08-08	0	1.150	1.050	1.210	1.090	1.150	26,000	29,300	1.1269	0.914	0.834	0.961	0.866	0.914	32,727	0.8953	10.58%
2018-08-07	0	1.040	0.900	1.090	-	-	0	0	-	0.826	0.715	0.866	-	-	0	-	0.00%
2018-08-06	0	1.040	-	1.040	-	-	0	0	-	0.826	-	0.826	-	-	0	-	0.00%
2018-08-03	0	1.040	0.950	1.090	-	-	0	0	-	0.826	0.755	0.866	-	-	0	-	0.00%
2018-08-02	0	1.040	1.000	1.090	-	-	0	0	-	0.826	0.794	0.866	-	-	0	-	0.00%
2018-08-01	0	1.040	1.040	1.090	-	-	6,000	6,240	1.0400	0.826	0.826	0.866	-	-	7,552	0.8262	0.97%
2018-07-31	0	1.030	1.030	1.080	-	-	0	0	-	0.818	0.818	0.858	-	-	0	-	0.98%
2018-07-30	0	1.020	1.020	1.090	1.020	1.100	162,000	168,520	1.0402	0.810	0.810	0.866	0.810	0.874	203,914	0.8264	-11.30%
2018-07-27	0	1.150	1.090	1.190	-	-	0	0	-	0.914	0.866	0.945	-	-	0	-	0.00%
2018-07-26	0	1.150	1.080	1.150	1.120	1.150	128,000	146,840	1.1472	0.914	0.858	0.914	0.890	0.914	161,117	0.9114	5.50%
2018-07-25	0	1.090	-	1.110	1.090	1.090	52,000	56,680	1.0900	0.866	-	0.882	0.866	0.866	65,454	0.8660	0.00%
2018-07-24	0	1.090	1.010	1.090	1.050	1.090	160,000	168,400	1.0525	0.866	0.802	0.866	0.834	0.866	201,397	0.8362	-5.22%
2018-07-23	0	1.150	1.080	1.150	-	-	0	0	-	0.914	0.858	0.914	-	-	0	-	0.00%
2018-07-20	0	1.150	1.130	1.180	1.150	1.220	282,000	335,460	1.1896	0.914	0.898	0.937	0.914	0.969	354,962	0.9451	-2.54%
2018-07-19	0	1.180	1.140	1.190	1.140	1.190	204,000	232,740	1.1409	0.937	0.906	0.945	0.906	0.945	256,781	0.9064	3.51%
2018-07-18	0	1.140	1.140	1.200	1.130	1.150	76,000	86,880	1.1432	0.906	0.906	0.953	0.898	0.914	95,663	0.9082	-9.52%
2018-07-17	0	1.260	1.170	1.260	1.200	1.260	514,000	640,900	1.2469	1.001	0.930	1.001	0.953	1.001	646,987	0.9906	2.44%
2018-07-16	0	1.230	1.120	1.230	1.200	1.230	224,000	269,340	1.2024	0.977	0.890	0.977	0.953	0.977	281,956	0.9553	0.82%
2018-07-13	0	1.220	1.160	1.220	1.200	1.230	100,000	120,300	1.2030	0.969	0.922	0.969	0.953	0.977	125,873	0.9557	-0.81%
2018-07-12	0	1.230	1.140	1.230	1.120	1.280	496,000	626,940	1.2640	0.977	0.906	0.977	0.890	1.017	624,330	1.0042	6.96%
2018-07-11	0	1.150	1.120	1.210	-	-	0	0	-	0.914	0.890	0.961	-	-	0	-	0.00%
2018-07-10	0	1.150	1.120	1.210	1.150	1.150	4,000	4,600	1.1500	0.914	0.890	0.961	0.914	0.914	5,035	0.9136	-2.54%
2018-07-09	0	1.180	1.150	1.210	1.170	1.180	524,000	618,080	1.1795	0.937	0.914	0.961	0.930	0.937	659,575	0.9371	0.85%
2018-07-06	0	1.170	1.170	1.190	1.170	1.240	50,000	59,760	1.1952	0.930	0.930	0.945	0.930	0.985	62,936	0.9495	-6.40%
2018-07-05	0	1.250	1.150	1.320	-	-	0	0	-	0.993	0.914	1.049	-	-	0	-	0.00%
2018-07-04	0	1.250	1.150	1.300	-	-	0	0	-	0.993	0.914	1.033	-	-	0	-	0.00%
2018-07-03	0	1.250	1.150	1.280	-	-	0	0	-	0.993	0.914	1.017	-	-	0	-	0.00%
2018-06-29	0	1.250	1.150	1.300	-	-	0	0	-	0.993	0.914	1.033	-	-	0	-	0.00%
2018-06-28	0	1.250	1.150	1.270	1.250	1.250	2,000	2,500	1.2500	0.993	0.914	1.009	0.993	0.993	2,517	0.9931	0.00%
2018-06-27	0	1.250	-	1.270	-	-	0	0	-	0.993	-	1.009	-	-	0	-	0.00%
2018-06-26	0	1.250	-	1.280	-	-	0	0	-	0.993	-	1.017	-	-	0	-	0.00%
2018-06-25	0	1.250	1.150	1.250	-	-	0	0	-	0.993	0.914	0.993	-	-	0	-	0.00%
2018-06-22	0	1.250	1.160	1.290	-	-	0	0	-	0.993	0.922	1.025	-	-	0	-	0.00%
2018-06-21	0	1.250	1.150	1.280	-	-	0	0	-	0.993	0.914	1.017	-	-	0	-	0.00%
2018-06-20	0	1.250	1.210	1.270	1.250	1.250	12,000	15,000	1.2500	0.993	0.961	1.009	0.993	0.993	15,105	0.9931	2.46%
2018-06-19	0	1.220	1.220	1.250	1.190	1.220	16,000	19,260	1.2038	0.969	0.969	0.993	0.945	0.969	20,140	0.9563	-3.94%
2018-06-15	0	1.270	1.270	1.280	1.220	1.290	778,000	989,820	1.2723	1.009	1.009	1.017	0.969	1.025	979,292	1.0108	6.72%
2018-06-14	0	1.190	1.190	1.220	1.190	1.190	50,000	59,500	1.1900	0.945	0.945	0.969	0.945	0.945	62,936	0.9454	0.00%
2018-06-13	0	1.190	1.160	1.210	1.190	1.190	10,000	11,900	1.1900	0.945	0.922	0.961	0.945	0.945	12,587	0.9454	0.00%
2018-06-12	0	1.190	1.190	1.220	1.190	1.230	120,000	145,880	1.2157	0.945	0.945	0.969	0.945	0.977	151,048	0.9658	-4.80%
2018-06-11	0	1.250	1.230	1.250	1.220	1.250	54,000	67,200	1.2444	0.993	0.977	0.993	0.969	0.993	67,971	0.9887	0.81%
2018-06-08	0	1.240	1.220	1.250	-	-	0	0	-	0.985	0.969	0.993	-	-	0	-	0.00%
2018-06-07	0	1.240	1.230	1.250	1.220	1.260	486,000	593,640	1.2215	0.985	0.977	0.993	0.969	1.001	611,743	0.9704	2.48%
2018-06-06	0	1.210	1.210	1.250	-	-	0	0	-	0.961	0.961	0.993	-	-	0	-	0.00%
2018-06-05	0	1.210	1.210	1.240	1.210	1.250	104,000	127,400	1.2250	0.961	0.961	0.985	0.961	0.993	130,908	0.9732	-2.42%
2018-06-04	0	1.240	1.240	1.270	1.240	1.330	590,000	773,600	1.3112	0.985	0.985	1.009	0.985	1.057	742,651	1.0417	0.00%
2018-06-01	0	1.240	1.210	1.250	-	-	0	0	-	0.985	0.961	0.993	-	-	0	-	0.00%
2018-05-31	0	1.240	1.220	1.250	-	-	0	0	-	0.985	0.969	0.993	-	-	0	-	0.00%
2018-05-30	0	1.240	1.210	1.240	-	-	0	0	-	0.985	0.961	0.985	-	-	0	-	0.00%
2018-05-29	0	1.240	1.220	1.240	1.240	1.270	136,000	171,940	1.2643	0.985	0.969	0.985	0.985	1.009	171,187	1.0044	-2.36%
2018-05-28	0	1.270	1.240	1.270	1.240	1.270	410,000	508,700	1.2407	1.009	0.985	1.009	0.985	1.009	516,079	0.9857	0.79%
2018-05-25	0	1.260	1.220	1.270	1.250	1.270	240,000	301,840	1.2577	1.001	0.969	1.009	0.993	1.009	302,095	0.9992	0.80%
2018-05-24	0	1.250	1.230	1.250	1.210	1.250	264,000	323,800	1.2265	0.993	0.977	0.993	0.961	0.993	332,305	0.9744	2.46%
2018-05-23	0	1.220	1.220	1.240	1.220	1.280	446,000	564,160	1.2649	0.969	0.969	0.985	0.969	1.017	561,394	1.0049	-3.94%
2018-05-21	0	1.270	1.270	1.290	1.270	1.270	6,000	7,620	1.2700	1.009	1.009	1.025	1.009	1.009	7,552	1.0090	-2.31%
2018-05-18	0	1.300	1.270	1.300	1.310	1.310	550,000	720,500	1.3100	1.033	1.009	1.033	1.041	1.041	692,301	1.0407	-0.76%
2018-05-17	0	1.310	1.280	1.310	1.320	1.320	10,000	13,200	1.3200	1.041	1.017	1.041	1.049	1.049	12,587	1.0487	1.13%
2018-05-16	0	1.320	1.300	1.320	1.260	1.320	1,014,000	1,288,100	1.2703	1.029	1.013	1.029	0.982	1.029	1,300,691	0.9903	4.76%
2018-05-15	0	1.260	1.260	1.320	1.260	1.270	80,000	101,060	1.2633	0.982	0.982	1.029	0.982	0.990	102,619	0.9848	-0.79%
2018-05-14	0	1.270	1.270	1.310	1.260	1.340	1,640,000	2,155,840	1.3145	0.990	0.990	1.021	0.982	1.045	2,103,681	1.0248	-1.55%
2018-05-11	0	1.290	1.280	1.320	1.280	1.310	308,000	396,960	1.2888	1.006	0.998	1.029	0.998	1.021	395,082	1.0048	-2.27%
2018-05-10	0	1.320	1.320	1.360	1.320	1.360	256,000	341,580	1.3343	1.029	1.029	1.060	1.029	1.060	328,380	1.0402	-1.49%
2018-05-09	0	1.340	1.340	1.380	1.340	1.390	678,000	933,740	1.3772	1.045	1.045	1.076	1.045	1.084	869,693	1.0736	0.00%
2018-05-08	0	1.340	1.300	1.340	1.260	1.340	882,000	1,122,020	1.2721	1.045	1.013	1.045	0.982	1.045	1,131,370	0.9917	4.69%
2018-05-07	0	1.280	1.270	1.320	-	-	0	0	-	0.998	0.990	1.029	-	-	0	-	0.00%
2018-05-04	0	1.280	1.280	1.310	1.270	1.280	200,000	255,700	1.2785	0.998	0.998	1.021	0.990	0.998	256,547	0.9967	0.00%
2018-05-03	0	1.280	1.280	1.370	1.280	1.380	376,000	508,440	1.3522	0.998	0.998	1.068	0.998	1.076	482,307	1.0542	-1.54%
2018-05-02	0	1.300	1.300	1.320	1.290	1.300	44,000	56,980	1.2950	1.013	1.013	1.029	1.006	1.013	56,440	1.0096	2.36%
2018-04-30	0	1.270	1.260	1.330	-	-	0	0	-	0.990	0.982	1.037	-	-	0	-	0.00%
2018-04-27	0	1.270	1.270	1.330	1.270	1.320	22,000	28,380	1.2900	0.990	0.990	1.037	0.990	1.029	28,220	1.0057	-3.05%
2018-04-26	0	1.310	1.330	1.340	1.260	1.380	1,556,000	2,090,120	1.3433	1.021	1.037	1.045	0.982	1.076	1,995,932	1.0472	-0.76%
2018-04-25	0	1.320	1.300	1.320	1.350	1.350	4,000	5,400	1.3500	1.029	1.013	1.029	1.052	1.052	5,131	1.0524	-4.35%
2018-04-24	0	1.380	1.280	1.380	1.250	1.380	1,334,000	1,695,600	1.2711	1.076	0.998	1.076	0.974	1.076	1,711,165	0.9909	9.52%
2018-04-23	0	1.260	1.250	1.300	1.230	1.250	38,000	47,120	1.2400	0.982	0.974	1.013	0.959	0.974	48,744	0.9667	0.00%
2018-04-20	0	1.260	1.250	1.380	1.250	1.380	890,000	1,218,720	1.3693	0.982	0.974	1.076	0.974	1.076	1,141,632	1.0675	-7.35%
2018-04-19	0	1.360	1.260	1.360	1.270	1.390	1,436,000	1,959,460	1.3645	1.060	0.982	1.060	0.990	1.084	1,842,004	1.0638	7.09%
2018-04-18	0	1.270	1.240	1.290	1.220	1.300	1,368,000	1,680,280	1.2283	0.990	0.967	1.006	0.951	1.013	1,754,778	0.9575	-0.78%
2018-04-17	0	1.280	1.220	1.280	-	-	0	0	-	0.998	0.951	0.998	-	-	0	-	0.00%
2018-04-16	0	1.280	1.220	1.280	1.220	1.300	368,000	470,840	1.2795	0.998	0.951	0.998	0.951	1.013	472,046	0.9974	0.00%
2018-04-13	0	1.280	1.220	1.280	1.220	1.290	264,000	333,700	1.2640	0.998	0.951	0.998	0.951	1.006	338,641	0.9854	0.00%
2018-04-12	0	1.280	1.250	1.280	1.280	1.280	80,000	102,400	1.2800	0.998	0.974	0.998	0.998	0.998	102,619	0.9979	0.00%
2018-04-11	0	1.280	1.250	1.280	1.240	1.290	666,000	829,680	1.2458	0.998	0.974	0.998	0.967	1.006	854,300	0.9712	0.00%
2018-04-10	0	1.280	1.230	1.280	1.250	1.280	112,000	142,100	1.2688	0.998	0.959	0.998	0.974	0.998	143,666	0.9891	3.23%
2018-04-09	0	1.240	1.220	1.250	1.180	1.250	518,000	647,220	1.2495	0.967	0.951	0.974	0.920	0.974	664,455	0.9741	-1.59%
2018-04-06	0	1.260	1.250	1.260	1.260	1.280	30,000	38,020	1.2673	0.982	0.974	0.982	0.982	0.998	38,482	0.9880	1.61%
2018-04-04	0	1.240	1.220	1.240	1.240	1.240	14,000	17,320	1.2371	0.967	0.951	0.967	0.967	0.967	17,958	0.9645	-0.80%
2018-04-03	0	1.250	1.220	1.250	1.200	1.340	864,000	1,041,920	1.2059	0.974	0.951	0.974	0.936	1.045	1,108,281	0.9401	1.63%
2018-03-29	0	1.230	1.230	1.260	1.230	1.290	1,222,000	1,571,740	1.2862	0.959	0.959	0.982	0.959	1.006	1,567,499	1.0027	-1.60%
2018-03-28	0	1.250	1.180	1.250	1.210	1.250	130,000	159,300	1.2254	0.974	0.920	0.974	0.943	0.974	166,755	0.9553	2.46%
2018-03-27	0	1.220	1.190	1.220	1.200	1.220	70,000	84,080	1.2011	0.951	0.928	0.951	0.936	0.951	89,791	0.9364	0.00%
2018-03-26	0	1.220	1.170	1.220	1.180	1.220	326,000	390,660	1.1983	0.951	0.912	0.951	0.920	0.951	418,171	0.9342	2.52%
2018-03-23	0	1.190	1.160	1.200	1.160	1.210	120,000	141,100	1.1758	0.928	0.904	0.936	0.904	0.943	153,928	0.9167	-2.46%
2018-03-22	0	1.220	1.180	1.220	-	-	0	0	-	0.951	0.920	0.951	-	-	0	-	0.00%
2018-03-21	0	1.220	1.180	1.230	-	-	0	0	-	0.951	0.920	0.959	-	-	0	-	0.00%
2018-03-20	0	1.220	1.190	1.230	1.200	1.230	162,000	194,680	1.2017	0.951	0.928	0.959	0.936	0.959	207,803	0.9369	0.00%
2018-03-19	0	1.220	1.190	1.220	1.200	1.250	60,000	72,460	1.2077	0.951	0.928	0.951	0.936	0.974	76,964	0.9415	1.67%
2018-03-16	0	1.200	1.200	1.240	1.180	1.250	1,148,000	1,417,220	1.2345	0.936	0.936	0.967	0.920	0.974	1,472,577	0.9624	0.00%
2018-03-15	0	1.200	1.200	1.230	1.200	1.200	58,000	69,600	1.2000	0.936	0.936	0.959	0.936	0.936	74,398	0.9355	-2.44%
2018-03-14	0	1.230	1.200	1.230	1.230	1.230	54,000	66,420	1.2300	0.959	0.936	0.959	0.959	0.959	69,268	0.9589	1.65%
2018-03-13	0	1.210	1.210	1.230	1.200	1.240	822,000	995,960	1.2116	0.943	0.943	0.959	0.936	0.967	1,054,406	0.9446	0.00%
2018-03-12	0	1.210	1.210	1.250	1.210	1.250	1,110,000	1,358,020	1.2234	0.943	0.943	0.974	0.943	0.974	1,423,833	0.9538	-0.82%
2018-03-09	0	1.220	1.220	1.230	1.220	1.270	454,000	561,580	1.2370	0.951	0.951	0.959	0.951	0.990	582,361	0.9643	-0.81%
2018-03-08	0	1.230	1.230	1.260	1.230	1.350	1,232,000	1,620,120	1.3150	0.959	0.959	0.982	0.959	1.052	1,580,327	1.0252	-3.15%
2018-03-07	0	1.270	1.230	1.280	1.230	1.270	482,000	611,820	1.2693	0.990	0.959	0.998	0.959	0.990	618,277	0.9896	1.60%
2018-03-06	0	1.250	1.230	1.250	1.210	1.280	470,000	578,280	1.2304	0.974	0.959	0.974	0.943	0.998	602,884	0.9592	1.63%
2018-03-05	0	1.230	1.170	1.230	1.150	1.250	256,000	310,860	1.2143	0.959	0.912	0.959	0.897	0.974	328,380	0.9466	-1.60%
2018-03-02	0	1.250	1.240	1.260	1.240	1.290	914,000	1,166,480	1.2762	0.974	0.967	0.982	0.967	1.006	1,172,418	0.9949	-1.57%
2018-03-01	0	1.270	1.260	1.300	1.270	1.270	104,000	132,080	1.2700	0.990	0.982	1.013	0.990	0.990	133,404	0.9901	-0.78%
2018-02-28	0	1.280	1.270	1.300	1.280	1.310	160,000	207,680	1.2980	0.998	0.990	1.013	0.998	1.021	205,237	1.0119	-1.54%
2018-02-27	0	1.300	1.300	1.320	1.300	1.330	266,000	347,760	1.3074	1.013	1.013	1.029	1.013	1.037	341,207	1.0192	-0.76%
2018-02-26	0	1.310	1.300	1.340	1.310	1.370	182,000	244,460	1.3432	1.021	1.013	1.045	1.021	1.068	233,457	1.0471	0.77%
2018-02-23	0	1.300	1.300	1.320	1.280	1.330	1,454,000	1,881,940	1.2943	1.013	1.013	1.029	0.998	1.037	1,865,093	1.0090	2.36%
2018-02-22	0	1.270	1.270	1.300	1.270	1.390	1,510,000	2,064,580	1.3673	0.990	0.990	1.013	0.990	1.084	1,936,926	1.0659	-2.31%
2018-02-21	0	1.300	1.270	1.300	1.290	1.300	42,000	54,340	1.2938	1.013	0.990	1.013	1.006	1.013	53,875	1.0086	0.78%
2018-02-20	0	1.290	1.250	1.280	1.260	1.290	356,000	454,360	1.2763	1.006	0.974	0.998	0.982	1.006	456,653	0.9950	1.57%
2018-02-15	0	1.270	1.240	1.270	1.240	1.280	18,000	22,640	1.2578	0.990	0.967	0.990	0.967	0.998	23,089	0.9805	0.00%
2018-02-14	0	1.270	1.240	1.270	1.220	1.270	1,252,000	1,545,740	1.2346	0.990	0.967	0.990	0.951	0.990	1,605,981	0.9625	2.42%
2018-02-13	0	1.240	1.240	1.270	1.240	1.260	558,000	693,740	1.2433	0.967	0.967	0.990	0.967	0.982	715,765	0.9692	-3.12%
2018-02-12	0	1.280	1.250	1.300	1.230	1.340	2,020,000	2,625,960	1.3000	0.998	0.974	1.013	0.959	1.045	2,591,120	1.0134	4.07%
2018-02-09	0	1.230	1.230	1.260	1.200	1.280	1,718,000	2,080,760	1.2112	0.959	0.959	0.982	0.936	0.998	2,203,735	0.9442	-8.89%
2018-02-08	0	1.350	1.310	1.350	1.280	1.400	1,950,000	2,663,940	1.3661	1.052	1.021	1.052	0.998	1.091	2,501,329	1.0650	2.27%
2018-02-07	0	1.320	1.270	1.320	1.250	1.370	1,446,000	1,832,780	1.2675	1.029	0.990	1.029	0.974	1.068	1,854,831	0.9881	0.76%
2018-02-06	0	1.310	1.250	1.340	1.310	1.450	1,582,000	2,244,780	1.4190	1.021	0.974	1.045	1.021	1.130	2,029,283	1.1062	-8.39%
2018-02-05	0	1.430	1.430	1.450	1.360	1.490	1,574,000	2,207,820	1.4027	1.115	1.115	1.130	1.060	1.162	2,019,021	1.0935	-2.72%
2018-02-02	0	1.470	1.440	1.480	1.400	1.490	2,236,000	3,250,380	1.4537	1.146	1.123	1.154	1.091	1.162	2,868,190	1.1333	1.38%
2018-02-01	0	1.450	1.440	1.460	1.420	1.590	2,720,000	4,131,980	1.5191	1.130	1.123	1.138	1.107	1.240	3,489,033	1.1843	-3.33%
2018-01-31	0	1.500	1.500	1.550	1.340	1.650	2,764,000	3,908,340	1.4140	1.169	1.169	1.208	1.045	1.286	3,545,473	1.1023	11.94%
2018-01-30	0	1.340	1.340	1.370	1.330	1.410	2,176,000	3,034,660	1.3946	1.045	1.045	1.068	1.037	1.099	2,791,226	1.0872	1.52%
2018-01-29	0	1.320	1.290	1.320	1.310	1.360	1,394,000	1,834,240	1.3158	1.029	1.006	1.029	1.021	1.060	1,788,129	1.0258	0.00%
2018-01-26	0	1.320	1.310	1.350	1.320	1.320	16,000	21,120	1.3200	1.029	1.021	1.052	1.029	1.029	20,524	1.0291	0.00%
2018-01-25	0	1.320	1.310	1.340	1.310	1.360	386,000	513,260	1.3297	1.029	1.021	1.045	1.021	1.060	495,135	1.0366	-2.22%
2018-01-24	0	1.350	1.340	1.390	1.310	1.390	4,416,000	5,985,200	1.3553	1.052	1.045	1.084	1.021	1.084	5,664,547	1.0566	0.75%
2018-01-23	0	1.340	1.310	1.350	1.300	1.400	2,696,000	3,691,460	1.3692	1.045	1.021	1.052	1.013	1.091	3,458,247	1.0674	1.52%
2018-01-22	0	1.320	1.290	1.320	1.270	1.330	1,960,000	2,505,880	1.2785	1.029	1.006	1.029	0.990	1.037	2,514,156	0.9967	3.94%
2018-01-19	0	1.270	1.270	1.340	1.230	1.390	4,414,000	5,765,080	1.3061	0.990	0.990	1.045	0.959	1.084	5,661,982	1.0182	1.60%
2018-01-18	0	1.250	1.240	1.310	1.250	1.260	12,000	15,100	1.2583	0.974	0.967	1.021	0.974	0.982	15,393	0.9810	-4.58%
2018-01-17	0	1.310	1.260	1.310	-	-	0	0	-	1.021	0.982	1.021	-	-	0	-	-0.76%
2018-01-16	0	1.320	1.320	1.340	1.310	1.320	298,000	391,800	1.3148	1.029	1.029	1.045	1.021	1.029	382,254	1.0250	3.94%
2018-01-15	0	1.270	1.270	1.300	1.220	1.310	1,156,000	1,465,720	1.2679	0.990	0.990	1.013	0.951	1.021	1,482,839	0.9885	1.60%
2018-01-12	0	1.250	1.250	1.260	1.230	1.260	1,790,000	2,243,360	1.2533	0.974	0.974	0.982	0.959	0.982	2,296,091	0.9770	2.46%
2018-01-11	0	1.220	1.200	1.220	1.200	1.250	1,972,000	2,393,560	1.2138	0.951	0.936	0.951	0.936	0.974	2,529,549	0.9462	1.67%
2018-01-10	0	1.200	1.200	1.220	1.190	1.230	1,560,000	1,914,160	1.2270	0.936	0.936	0.951	0.928	0.959	2,001,063	0.9566	-3.23%
2018-01-09	0	1.240	1.210	1.240	1.210	1.240	822,000	1,000,100	1.2167	0.967	0.943	0.967	0.943	0.967	1,054,406	0.9485	0.00%
2018-01-08	0	1.240	1.210	1.240	1.180	1.240	2,186,000	2,617,940	1.1976	0.967	0.943	0.967	0.920	0.967	2,804,053	0.9336	3.33%
2018-01-05	0	1.200	1.190	1.200	-	-	0	0	-	0.936	0.928	0.936	-	-	0	-	0.00%
2018-01-04	0	1.200	1.200	1.220	1.200	1.240	1,356,000	1,665,800	1.2285	0.936	0.936	0.951	0.936	0.967	1,739,385	0.9577	0.00%
2018-01-03	0	1.200	1.180	1.200	1.180	1.200	402,000	478,820	1.1911	0.936	0.920	0.936	0.920	0.936	515,659	0.9286	0.00%
2018-01-02	0	1.200	1.190	1.210	1.190	1.200	6,000	7,180	1.1967	0.936	0.928	0.943	0.928	0.936	7,696	0.9329	0.00%
2017-12-29	0	1.200	1.200	1.210	1.190	1.200	236,000	283,180	1.1999	0.936	0.936	0.943	0.928	0.936	302,725	0.9354	0.00%
2017-12-28	0	1.200	1.200	1.210	1.200	1.200	32,000	38,400	1.2000	0.936	0.936	0.943	0.936	0.936	41,047	0.9355	0.00%
2017-12-27	0	1.200	1.190	1.210	-	-	0	0	-	0.936	0.928	0.943	-	-	0	-	0.00%
2017-12-22	0	1.200	1.200	1.210	1.180	1.210	1,584,000	1,879,480	1.1865	0.936	0.936	0.943	0.920	0.943	2,031,848	0.9250	1.69%
2017-12-21	0	1.180	1.180	1.200	1.170	1.230	1,634,000	1,989,700	1.2177	0.920	0.920	0.936	0.912	0.959	2,095,985	0.9493	-3.28%
2017-12-20	0	1.220	1.200	1.220	1.200	1.220	60,000	72,560	1.2093	0.951	0.936	0.951	0.936	0.951	76,964	0.9428	0.00%
2017-12-19	0	1.220	1.200	1.220	1.220	1.220	28,000	34,160	1.2200	0.951	0.936	0.951	0.951	0.951	35,917	0.9511	0.83%
2017-12-18	0	1.210	1.210	1.220	1.180	1.230	1,566,000	1,856,660	1.1856	0.943	0.943	0.951	0.920	0.959	2,008,759	0.9243	2.54%
2017-12-15	0	1.180	1.180	1.200	1.180	1.190	168,000	198,320	1.1805	0.920	0.920	0.936	0.920	0.928	215,499	0.9203	-0.84%
2017-12-14	0	1.190	1.190	1.210	1.180	1.280	3,490,000	4,365,920	1.2510	0.928	0.928	0.943	0.920	0.998	4,476,737	0.9752	-0.83%
2017-12-13	0	1.200	1.200	1.210	1.180	1.210	1,230,000	1,456,500	1.1841	0.936	0.936	0.943	0.920	0.943	1,577,761	0.9231	2.56%
2017-12-12	0	1.170	1.170	1.190	1.170	1.240	2,070,000	2,496,360	1.2060	0.912	0.912	0.928	0.912	0.967	2,655,257	0.9402	-2.50%
2017-12-11	0	1.200	1.180	1.200	1.170	1.230	2,722,000	3,264,960	1.1995	0.936	0.920	0.936	0.912	0.959	3,491,598	0.9351	-0.83%
2017-12-08	0	1.210	1.190	1.220	1.200	1.230	624,000	750,720	1.2031	0.943	0.928	0.951	0.936	0.959	800,425	0.9379	-0.82%
2017-12-07	0	1.220	1.200	1.230	1.220	1.220	100,000	122,000	1.2200	0.951	0.936	0.959	0.951	0.951	128,273	0.9511	-0.81%
2017-12-06	0	1.230	1.220	1.240	1.230	1.230	262,000	322,260	1.2300	0.959	0.951	0.967	0.959	0.959	336,076	0.9589	-0.81%
2017-12-05	0	1.240	1.230	1.250	1.220	1.250	1,342,000	1,650,900	1.2302	0.967	0.959	0.974	0.951	0.974	1,721,427	0.9590	0.00%
2017-12-04	0	1.240	1.220	1.240	1.210	1.260	2,670,000	3,287,900	1.2314	0.967	0.951	0.967	0.943	0.982	3,424,896	0.9600	0.81%
2017-12-01	0	1.230	1.220	1.250	1.220	1.240	422,000	517,960	1.2274	0.959	0.951	0.974	0.951	0.967	541,313	0.9569	-0.81%
2017-11-30	0	1.240	1.240	1.260	1.200	1.280	4,942,000	6,152,700	1.2450	0.967	0.967	0.982	0.936	0.998	6,339,265	0.9706	0.00%
2017-11-29	0	1.240	1.230	1.260	1.240	1.250	270,000	334,900	1.2404	0.967	0.959	0.982	0.967	0.974	346,338	0.9670	-0.80%
2017-11-28	0	1.250	1.240	1.280	1.210	1.300	6,804,000	8,630,620	1.2685	0.974	0.967	0.998	0.943	1.013	8,727,713	0.9889	0.81%
2017-11-27	0	1.240	1.200	1.240	1.140	1.280	2,202,000	2,645,160	1.2013	0.967	0.936	0.967	0.889	0.998	2,824,577	0.9365	-0.80%
2017-11-24	0	1.250	1.250	1.270	1.240	1.260	460,000	571,540	1.2425	0.974	0.974	0.990	0.967	0.982	590,057	0.9686	0.00%
2017-11-23	0	1.250	1.250	1.270	1.240	1.330	1,794,000	2,289,320	1.2761	0.974	0.974	0.990	0.967	1.037	2,301,222	0.9948	-1.57%
2017-11-22	0	1.270	1.270	1.310	1.250	1.330	4,910,000	6,367,980	1.2969	0.990	0.990	1.021	0.974	1.037	6,298,217	1.0111	0.79%
2017-11-21	0	1.260	1.250	1.270	1.250	1.270	700,000	881,600	1.2594	0.982	0.974	0.990	0.974	0.990	897,913	0.9818	-0.79%
2017-11-20	0	1.270	1.270	1.280	1.260	1.320	978,000	1,249,380	1.2775	0.990	0.990	0.998	0.982	1.029	1,254,512	0.9959	-1.55%
2017-11-17	0	1.290	1.280	1.290	1.280	1.370	2,436,000	3,285,800	1.3489	1.006	0.998	1.006	0.998	1.068	3,124,737	1.0515	0.00%
2017-11-16	0	1.290	1.270	1.290	1.270	1.300	1,474,000	1,875,260	1.2722	1.006	0.990	1.006	0.990	1.013	1,890,748	0.9918	1.57%
2017-11-15	0	1.270	1.260	1.280	-	-	0	0	-	0.990	0.982	0.998	-	-	0	-	0.00%
2017-11-14	0	1.270	1.270	1.290	-	-	0	0	-	0.990	0.990	1.006	-	-	0	-	0.79%
2017-11-13	0	1.260	1.260	1.280	1.260	1.320	2,202,000	2,868,240	1.3026	0.982	0.982	0.998	0.982	1.029	2,824,577	1.0155	-2.33%
2017-11-10	0	1.290	1.270	1.290	1.260	1.290	1,086,000	1,370,060	1.2616	1.006	0.990	1.006	0.982	1.006	1,393,048	0.9835	1.57%
2017-11-09	0	1.270	1.260	1.270	1.250	1.270	344,000	433,020	1.2588	0.990	0.982	0.990	0.974	0.990	441,260	0.9813	0.00%
2017-11-08	0	1.270	1.270	1.280	1.260	1.310	1,674,000	2,163,800	1.2926	0.990	0.990	0.998	0.982	1.021	2,147,294	1.0077	-0.78%
2017-11-07	0	1.280	1.270	1.290	1.270	1.290	982,000	1,247,920	1.2708	0.998	0.990	1.006	0.990	1.006	1,259,643	0.9907	0.79%
2017-11-06	0	1.270	1.270	1.290	1.270	1.280	212,000	269,480	1.2711	0.990	0.990	1.006	0.990	0.998	271,939	0.9910	0.00%
2017-11-03	0	1.270	1.260	1.280	1.260	1.280	572,000	726,760	1.2706	0.990	0.982	0.998	0.982	0.998	733,723	0.9905	-0.78%
2017-11-02	0	1.280	1.270	1.290	1.240	1.340	5,416,000	7,043,140	1.3004	0.998	0.990	1.006	0.967	1.045	6,947,280	1.0138	1.59%
2017-11-01	0	1.260	1.260	1.280	1.260	1.300	2,232,000	2,865,520	1.2838	0.982	0.982	0.998	0.982	1.013	2,863,059	1.0009	0.00%
2017-10-31	0	1.260	1.260	1.270	1.260	1.270	514,000	647,700	1.2601	0.982	0.982	0.990	0.982	0.990	659,325	0.9824	-1.56%
2017-10-30	0	1.280	1.270	1.280	1.260	1.290	854,000	1,092,300	1.2790	0.998	0.990	0.998	0.982	1.006	1,095,454	0.9971	0.79%
2017-10-27	0	1.270	1.270	1.290	1.260	1.340	5,192,000	6,769,280	1.3038	0.990	0.990	1.006	0.982	1.045	6,659,948	1.0164	0.00%
2017-10-26	0	1.270	1.270	1.290	1.260	1.290	942,000	1,208,320	1.2827	0.990	0.990	1.006	0.982	1.006	1,208,334	1.0000	0.00%
2017-10-25	0	1.270	1.250	1.280	1.230	1.280	8,062,000	10,160,740	1.2603	0.990	0.974	0.998	0.959	0.998	10,341,390	0.9825	1.60%
2017-10-24	0	1.250	1.250	1.280	1.240	1.320	2,298,000	2,954,960	1.2859	0.974	0.974	0.998	0.967	1.029	2,947,720	1.0025	-3.85%
2017-10-23	0	1.300	1.300	1.310	1.280	1.310	1,758,000	2,280,580	1.2973	1.013	1.013	1.021	0.998	1.021	2,255,044	1.0113	0.78%
2017-10-20	0	1.290	1.280	1.300	1.290	1.390	3,358,000	4,494,620	1.3385	1.006	0.998	1.013	1.006	1.084	4,307,416	1.0435	0.00%
2017-10-19	0	1.290	1.290	1.300	1.280	1.320	1,552,000	2,000,280	1.2888	1.006	1.006	1.013	0.998	1.029	1,990,801	1.0048	-0.77%
2017-10-18	0	1.300	1.300	1.310	1.290	1.360	2,244,000	3,008,980	1.3409	1.013	1.013	1.021	1.006	1.060	2,878,452	1.0453	0.78%
2017-10-17	0	1.290	1.280	1.300	1.290	1.310	1,320,000	1,707,060	1.2932	1.006	0.998	1.013	1.006	1.021	1,693,207	1.0082	0.00%
2017-10-16	0	1.290	1.290	1.320	1.290	1.300	156,000	201,840	1.2938	1.006	1.006	1.029	1.006	1.013	200,106	1.0087	0.00%
2017-10-13	0	1.290	1.290	1.320	1.290	1.320	262,000	341,500	1.3034	1.006	1.006	1.029	1.006	1.029	336,076	1.0161	-1.53%
2017-10-12	0	1.310	1.300	1.310	1.300	1.350	1,860,000	2,453,720	1.3192	1.021	1.013	1.021	1.013	1.052	2,385,883	1.0284	0.77%
2017-10-11	0	1.300	1.290	1.320	1.290	1.360	1,790,000	2,377,640	1.3283	1.013	1.006	1.029	1.006	1.060	2,296,091	1.0355	0.00%
2017-10-10	0	1.300	1.290	1.320	1.290	1.360	4,024,000	5,328,940	1.3243	1.013	1.006	1.029	1.006	1.060	5,161,716	1.0324	0.78%
2017-10-09	0	1.290	1.280	1.320	1.280	1.280	2,000	2,560	1.2800	1.006	0.998	1.029	0.998	0.998	2,565	0.9979	0.00%
2017-10-06	0	1.290	1.280	1.320	1.280	1.300	138,000	177,480	1.2861	1.006	0.998	1.029	0.998	1.013	177,017	1.0026	0.78%
2017-10-04	0	1.280	1.270	1.330	1.280	1.340	2,374,000	3,165,140	1.3333	0.998	0.990	1.037	0.998	1.045	3,045,207	1.0394	-0.78%
2017-10-03	0	1.290	1.280	1.310	1.290	1.300	108,000	139,680	1.2933	1.006	0.998	1.021	1.006	1.013	138,535	1.0083	-0.77%
2017-09-29	0	1.300	1.290	1.310	1.260	1.310	2,134,000	2,714,240	1.2719	1.013	1.006	1.021	0.982	1.021	2,737,351	0.9916	3.17%
2017-09-28	0	1.260	1.260	1.300	1.260	1.270	120,000	151,980	1.2665	0.982	0.982	1.013	0.982	0.990	153,928	0.9873	-2.33%
2017-09-27	0	1.290	1.290	1.300	1.250	1.300	368,000	474,480	1.2893	1.006	1.006	1.013	0.974	1.013	472,046	1.0052	2.38%
2017-09-26	0	1.260	1.260	1.270	1.260	1.360	3,328,000	4,440,720	1.3344	0.982	0.982	0.990	0.982	1.060	4,268,934	1.0402	-1.56%
2017-09-25	0	1.280	1.260	1.280	1.250	1.280	1,464,000	1,832,420	1.2517	0.998	0.982	0.998	0.974	0.998	1,877,921	0.9758	1.59%
2017-09-22	0	1.260	1.250	1.260	-	-	0	0	-	0.982	0.974	0.982	-	-	0	-	0.00%
2017-09-21	0	1.260	1.250	1.260	1.250	1.270	1,214,000	1,519,160	1.2514	0.982	0.974	0.982	0.974	0.990	1,557,237	0.9755	1.61%
2017-09-20	0	1.240	1.240	1.260	1.240	1.250	710,000	884,960	1.2464	0.967	0.967	0.982	0.967	0.974	910,740	0.9717	-0.80%
2017-09-19	0	1.250	1.250	1.270	1.240	1.340	3,486,000	4,574,700	1.3123	0.974	0.974	0.990	0.967	1.045	4,471,606	1.0231	0.00%
2017-09-18	0	1.250	1.250	1.260	1.250	1.250	88,000	110,000	1.2500	0.974	0.974	0.982	0.974	0.974	112,880	0.9745	-0.79%
2017-09-15	0	1.260	1.260	1.270	1.240	1.270	1,652,000	2,068,420	1.2521	0.982	0.982	0.990	0.967	0.990	2,119,074	0.9761	0.00%
2017-09-14	0	1.260	1.250	1.270	1.250	1.260	342,000	428,120	1.2518	0.982	0.974	0.990	0.974	0.982	438,695	0.9759	0.00%
2017-09-13	0	1.260	1.250	1.260	1.250	1.290	2,896,000	3,693,860	1.2755	0.982	0.974	0.982	0.974	1.006	3,714,794	0.9944	0.00%
2017-09-12	0	1.260	1.260	1.280	1.250	1.280	1,954,000	2,447,960	1.2528	0.982	0.982	0.998	0.974	0.998	2,506,460	0.9767	-0.79%
2017-09-11	0	1.270	1.250	1.270	1.250	1.270	8,000	10,080	1.2600	0.990	0.974	0.990	0.974	0.990	10,262	0.9823	0.79%
2017-09-08	0	1.260	1.250	1.270	1.250	1.270	416,000	524,560	1.2610	0.982	0.974	0.990	0.974	0.990	533,617	0.9830	0.80%
2017-09-07	0	1.250	1.250	1.270	1.250	1.360	3,164,000	4,175,960	1.3198	0.974	0.974	0.990	0.974	1.060	4,058,566	1.0289	-1.57%
2017-09-06	0	1.270	1.260	1.280	1.250	1.270	1,874,000	2,344,360	1.2510	0.990	0.982	0.998	0.974	0.990	2,403,841	0.9753	2.42%
2017-09-05	0	1.240	1.240	1.260	1.230	1.270	1,420,000	1,792,040	1.2620	0.967	0.967	0.982	0.959	0.990	1,821,480	0.9838	-1.59%
2017-09-04	0	1.260	1.250	1.270	1.240	1.280	1,862,000	2,318,820	1.2453	0.982	0.974	0.990	0.967	0.998	2,388,448	0.9708	0.00%
2017-09-01	0	1.260	1.260	1.280	1.250	1.320	4,100,000	5,249,080	1.2803	0.982	0.982	0.998	0.974	1.029	5,259,204	0.9981	0.80%
2017-08-31	0	1.250	1.250	1.280	1.230	1.310	3,922,000	4,992,620	1.2730	0.974	0.974	0.998	0.959	1.021	5,030,877	0.9924	-0.79%
2017-08-30	0	1.260	1.250	1.280	1.220	1.260	1,626,000	1,999,700	1.2298	0.982	0.974	0.998	0.951	0.982	2,085,723	0.9588	2.44%
2017-08-29	0	1.230	1.230	1.250	1.230	1.240	270,000	332,240	1.2305	0.959	0.959	0.974	0.959	0.967	346,338	0.9593	-1.60%
2017-08-28	0	1.250	1.230	1.260	1.230	1.290	2,398,000	3,051,280	1.2724	0.974	0.959	0.982	0.959	1.006	3,075,993	0.9920	0.81%
2017-08-25	0	1.240	1.230	1.240	1.240	1.250	38,000	47,280	1.2442	0.967	0.959	0.967	0.967	0.974	48,744	0.9700	-1.59%
2017-08-24	0	1.260	1.240	1.260	1.230	1.260	1,038,000	1,278,080	1.2313	0.982	0.967	0.982	0.959	0.982	1,331,476	0.9599	0.80%
2017-08-22	0	1.250	1.240	1.270	1.250	1.250	10,000	12,500	1.2500	0.974	0.967	0.990	0.974	0.974	12,827	0.9745	0.00%
2017-08-21	0	1.250	1.240	1.250	1.230	1.290	2,174,000	2,766,780	1.2727	0.974	0.967	0.974	0.959	1.006	2,788,661	0.9922	1.63%
2017-08-18	0	1.230	1.230	1.240	1.220	1.260	1,246,000	1,525,840	1.2246	0.959	0.959	0.967	0.951	0.982	1,598,285	0.9547	0.00%
2017-08-17	0	1.230	1.230	1.240	1.230	1.260	432,000	539,140	1.2480	0.959	0.959	0.967	0.959	0.982	554,140	0.9729	-2.38%
2017-08-16	0	1.260	1.260	1.280	1.250	1.280	426,000	542,040	1.2724	0.982	0.982	0.998	0.974	0.998	546,444	0.9919	0.80%
2017-08-15	0	1.250	1.240	1.260	1.240	1.300	4,244,000	5,393,900	1.2709	0.974	0.967	0.982	0.967	1.013	5,443,917	0.9908	0.00%
2017-08-14	0	1.250	1.250	1.260	1.250	1.250	120,000	150,000	1.2500	0.974	0.974	0.982	0.974	0.974	153,928	0.9745	-0.79%
2017-08-11	0	1.260	1.240	1.270	1.240	1.270	1,480,000	1,844,280	1.2461	0.982	0.967	0.990	0.967	0.990	1,898,444	0.9715	-2.33%
2017-08-10	0	1.290	1.260	1.290	1.250	1.330	4,610,000	5,968,720	1.2947	1.006	0.982	1.006	0.974	1.037	5,913,397	1.0094	1.57%
2017-08-09	0	1.270	1.270	1.300	1.250	1.290	678,000	862,160	1.2716	0.990	0.990	1.013	0.974	1.006	869,693	0.9913	-2.31%
2017-08-08	0	1.300	1.280	1.300	1.210	1.310	8,852,000	11,368,920	1.2843	1.013	0.998	1.013	0.943	1.021	11,354,749	1.0012	4.00%
2017-08-07	0	1.250	1.240	1.270	1.240	1.280	1,238,000	1,556,360	1.2572	0.974	0.967	0.990	0.967	0.998	1,588,023	0.9801	-0.79%
2017-08-04	0	1.260	1.260	1.280	1.250	1.290	550,000	692,820	1.2597	0.982	0.982	0.998	0.974	1.006	705,503	0.9820	-1.56%
2017-08-03	0	1.280	1.280	1.300	1.260	1.320	2,012,000	2,599,980	1.2922	0.998	0.998	1.013	0.982	1.029	2,580,858	1.0074	0.00%
2017-08-02	0	1.280	1.270	1.280	1.250	1.300	1,498,000	1,915,300	1.2786	0.998	0.990	0.998	0.974	1.013	1,921,533	0.9968	2.40%
2017-08-01	0	1.250	1.240	1.280	1.230	1.300	2,928,000	3,699,480	1.2635	0.974	0.967	0.998	0.959	1.013	3,755,841	0.9850	0.00%
2017-07-31	0	1.250	1.250	1.260	1.250	1.250	48,000	60,120	1.2525	0.974	0.974	0.982	0.974	0.974	61,571	0.9764	0.00%
2017-07-28	0	1.250	1.250	1.270	1.250	1.250	176,000	220,160	1.2509	0.974	0.974	0.990	0.974	0.974	225,761	0.9752	0.00%
2017-07-27	0	1.250	1.240	1.250	1.240	1.270	500,000	625,920	1.2518	0.974	0.967	0.974	0.967	0.990	641,366	0.9759	-1.57%
2017-07-26	0	1.270	1.260	1.310	1.230	1.340	2,978,000	3,829,200	1.2858	0.990	0.982	1.021	0.959	1.045	3,819,978	1.0024	1.60%
2017-07-25	0	1.250	1.240	1.260	1.250	1.250	74,000	92,500	1.2500	0.974	0.967	0.982	0.974	0.974	94,922	0.9745	0.00%
2017-07-24	0	1.250	1.250	1.280	1.250	1.250	34,000	42,500	1.2500	0.974	0.974	0.998	0.974	0.974	43,613	0.9745	0.00%
2017-07-21	0	1.250	1.250	1.270	1.250	1.280	306,000	387,420	1.2661	0.974	0.974	0.990	0.974	0.998	392,516	0.9870	-0.79%
2017-07-20	0	1.260	1.260	1.280	1.250	1.300	2,572,000	3,300,740	1.2833	0.982	0.982	0.998	0.974	1.013	3,299,188	1.0005	0.00%
2017-07-19	0	1.260	1.270	1.280	1.250	1.300	868,000	1,097,360	1.2642	0.982	0.990	0.998	0.974	1.013	1,113,412	0.9856	-2.33%
2017-07-18	0	1.290	1.280	1.290	1.290	1.290	24,000	30,960	1.2900	1.006	0.998	1.006	1.006	1.006	30,786	1.0057	0.00%
2017-07-17	0	1.290	1.280	1.310	1.290	1.300	204,000	264,600	1.2971	1.006	0.998	1.021	1.006	1.013	261,677	1.0112	0.78%
2017-07-14	0	1.280	1.280	1.320	1.280	1.280	16,000	20,480	1.2800	0.998	0.998	1.029	0.998	0.998	20,524	0.9979	-3.03%
2017-07-13	0	1.320	1.280	1.320	1.260	1.320	2,062,000	2,666,220	1.2930	1.029	0.998	1.029	0.982	1.029	2,644,995	1.0080	3.94%
2017-07-12	0	1.270	1.270	1.290	1.270	1.290	418,000	533,440	1.2762	0.990	0.990	1.006	0.990	1.006	536,182	0.9949	-0.78%
2017-07-11	0	1.280	1.270	1.320	1.260	1.330	1,930,000	2,507,500	1.2992	0.998	0.990	1.029	0.982	1.037	2,475,674	1.0129	1.59%
2017-07-10	0	1.260	1.260	1.290	1.250	1.330	2,954,000	3,833,100	1.2976	0.982	0.982	1.006	0.974	1.037	3,789,192	1.0116	-2.33%
2017-07-07	0	1.290	1.290	1.310	1.280	1.330	140,000	181,840	1.2989	1.006	1.006	1.021	0.998	1.037	179,583	1.0126	-2.27%
2017-07-06	0	1.320	1.290	1.320	1.250	1.340	2,488,000	3,216,360	1.2927	1.029	1.006	1.029	0.974	1.045	3,191,439	1.0078	0.00%
2017-07-05	0	1.320	1.290	1.330	1.290	1.340	306,000	399,160	1.3044	1.029	1.006	1.037	1.006	1.045	392,516	1.0169	2.33%
2017-07-04	0	1.290	1.310	1.320	1.290	1.330	662,000	875,180	1.3220	1.006	1.021	1.029	1.006	1.037	849,169	1.0306	-2.27%
2017-07-03	0	1.320	1.280	1.330	1.250	1.320	146,000	190,800	1.3068	1.029	0.998	1.037	0.974	1.029	187,279	1.0188	5.60%
2017-06-30	0	1.250	1.250	1.280	1.240	1.330	1,412,000	1,804,980	1.2783	0.974	0.974	0.998	0.967	1.037	1,811,218	0.9966	-3.85%
2017-06-29	0	1.300	1.280	1.300	1.290	1.300	72,000	93,280	1.2956	1.013	0.998	1.013	1.006	1.013	92,357	1.0100	-1.52%
2017-06-28	0	1.320	1.290	1.320	1.250	1.340	1,060,000	1,399,240	1.3200	1.029	1.006	1.029	0.974	1.045	1,359,697	1.0291	3.94%
2017-06-27	0	1.270	1.270	1.280	1.230	1.320	718,000	923,860	1.2867	0.990	0.990	0.998	0.959	1.029	921,002	1.0031	-3.79%
2017-06-26	0	1.320	1.320	1.330	1.320	1.340	274,000	363,740	1.3275	1.029	1.029	1.037	1.029	1.045	351,469	1.0349	-1.49%
2017-06-23	0	1.340	1.330	1.340	1.330	1.350	226,000	301,500	1.3341	1.045	1.037	1.045	1.037	1.052	289,898	1.0400	-0.74%
2017-06-22	0	1.350	1.340	1.350	1.310	1.370	2,446,000	3,291,220	1.3456	1.052	1.045	1.052	1.021	1.068	3,137,564	1.0490	3.05%
2017-06-21	0	1.310	1.310	1.320	1.310	1.350	376,000	502,440	1.3363	1.021	1.021	1.029	1.021	1.052	482,307	1.0417	1.55%
2017-06-20	0	1.290	1.290	1.310	1.290	1.350	2,568,000	3,396,660	1.3227	1.006	1.006	1.021	1.006	1.052	3,294,057	1.0311	-3.01%
2017-06-19	0	1.330	1.320	1.340	1.290	1.340	2,036,000	2,688,100	1.3203	1.037	1.029	1.045	1.006	1.045	2,611,644	1.0293	3.10%
2017-06-16	0	1.290	1.270	1.300	1.250	1.300	1,794,000	2,259,080	1.2592	1.006	0.990	1.013	0.974	1.013	2,301,222	0.9817	0.00%
2017-06-15	0	1.290	1.290	1.310	1.290	1.310	212,000	275,900	1.3014	1.006	1.006	1.021	1.006	1.021	271,939	1.0146	0.00%
2017-06-14	0	1.290	1.260	1.290	1.230	1.320	2,790,000	3,573,960	1.2810	1.006	0.982	1.006	0.959	1.029	3,578,824	0.9986	2.38%
2017-06-13	0	1.260	1.260	1.270	1.250	1.310	582,000	739,580	1.2708	0.982	0.982	0.990	0.974	1.021	746,550	0.9907	-0.79%
2017-06-12	0	1.270	1.260	1.270	1.270	1.280	382,000	487,680	1.2766	0.990	0.982	0.990	0.990	0.998	490,004	0.9953	-2.31%
2017-06-09	0	1.300	1.300	1.310	1.290	1.310	138,000	179,580	1.3013	1.013	1.013	1.021	1.006	1.021	177,017	1.0145	-1.52%
2017-06-08	0	1.320	1.320	1.330	1.270	1.360	7,534,000	10,114,260	1.3425	1.029	1.029	1.037	0.990	1.060	9,664,107	1.0466	3.94%
2017-06-07	0	1.270	1.270	1.280	1.260	1.300	688,000	876,600	1.2741	0.990	0.990	0.998	0.982	1.013	882,520	0.9933	-2.31%
2017-06-06	0	1.300	1.290	1.300	1.280	1.310	130,000	168,600	1.2969	1.013	1.006	1.013	0.998	1.021	166,755	1.0111	0.78%
2017-06-05	0	1.290	1.290	1.310	1.250	1.330	1,898,000	2,469,420	1.3011	1.006	1.006	1.021	0.974	1.037	2,434,626	1.0143	0.00%
2017-06-02	0	1.290	1.290	1.300	1.260	1.350	922,000	1,229,060	1.3330	1.006	1.006	1.013	0.982	1.052	1,182,679	1.0392	-1.53%
2017-06-01	0	1.310	1.300	1.310	1.250	1.360	7,414,000	9,931,680	1.3396	1.021	1.013	1.021	0.974	1.060	9,510,180	1.0443	0.00%
2017-05-31	0	1.310	1.310	1.330	1.300	1.390	2,198,000	2,961,920	1.3476	1.021	1.021	1.037	1.013	1.084	2,819,446	1.0505	-1.50%
2017-05-29	0	1.330	1.310	1.330	1.310	1.350	1,642,000	2,177,720	1.3263	1.037	1.021	1.037	1.021	1.052	2,106,247	1.0339	-1.48%
2017-05-26	0	1.350	1.350	1.360	1.330	1.390	2,338,000	3,165,460	1.3539	1.052	1.052	1.060	1.037	1.084	2,999,029	1.0555	-2.17%
2017-05-25	0	1.380	1.380	1.390	1.370	1.440	10,386,000	14,701,400	1.4155	1.076	1.076	1.084	1.068	1.123	13,322,461	1.1035	-2.82%
2017-05-24	0	1.420	1.410	1.420	1.330	1.430	15,450,000	21,592,240	1.3976	1.107	1.099	1.107	1.037	1.115	19,818,219	1.0895	3.65%
2017-05-23	0	1.370	1.360	1.370	1.320	1.410	29,412,000	39,990,760	1.3597	1.068	1.060	1.068	1.029	1.099	37,727,732	1.0600

---

Webb-site Database - Powered By Linux Group

Back to top

---