CPM Group Limited (KY): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01932	2017-07-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.220	0.220	0.245	-	-	0	0	-	0.220	0.220	0.245	-	-	0	-	0.00%
2026-02-03	0	0.220	0.220	0.270	0.220	0.220	8,000	1,760	0.2200	0.220	0.220	0.270	0.220	0.220	8,000	0.2200	0.00%
2026-02-02	0	0.220	-	0.270	0.220	0.220	8,000	1,760	0.2200	0.220	-	0.270	0.220	0.220	8,000	0.2200	0.00%
2026-01-30	0	0.220	0.200	0.265	0.220	0.220	24,000	5,280	0.2200	0.220	0.200	0.265	0.220	0.220	24,000	0.2200	-2.65%
2026-01-29	0	0.226	0.114	0.226	0.226	0.245	80,000	19,448	0.2431	0.226	0.114	0.226	0.226	0.245	80,000	0.2431	2.73%
2026-01-28	0	0.220	0.181	0.240	0.220	0.220	28,000	6,160	0.2200	0.220	0.181	0.240	0.220	0.220	28,000	0.2200	10.00%
2026-01-27	0	0.200	0.181	0.255	-	-	0	0	-	0.200	0.181	0.255	-	-	0	-	0.00%
2026-01-26	0	0.200	0.180	-	-	-	0	0	-	0.200	0.180	-	-	-	0	-	0.00%
2026-01-23	0	0.200	0.180	0.250	0.200	0.200	4,000	800	0.2000	0.200	0.180	0.250	0.200	0.200	4,000	0.2000	2.56%
2026-01-22	0	0.195	0.180	0.239	-	-	0	0	-	0.195	0.180	0.239	-	-	0	-	0.00%
2026-01-21	0	0.195	0.195	0.238	0.195	0.235	20,000	4,540	0.2270	0.195	0.195	0.238	0.195	0.235	20,000	0.2270	-17.02%
2026-01-20	0	0.235	0.180	0.235	0.220	0.235	12,000	2,700	0.2250	0.235	0.180	0.235	0.220	0.235	12,000	0.2250	7.31%
2026-01-19	0	0.219	0.185	0.219	0.219	0.220	36,000	7,908	0.2197	0.219	0.185	0.219	0.219	0.220	36,000	0.2197	15.26%
2026-01-16	0	0.190	0.190	0.210	0.183	0.190	32,000	5,912	0.1848	0.190	0.190	0.210	0.183	0.190	32,000	0.1848	0.00%
2026-01-15	0	0.190	0.190	0.219	0.180	0.200	48,000	9,156	0.1908	0.190	0.190	0.219	0.180	0.200	48,000	0.1908	-5.00%
2026-01-14	0	0.200	0.206	0.210	0.150	0.219	420,000	83,652	0.1992	0.200	0.206	0.210	0.150	0.219	420,000	0.1992	44.93%
2026-01-13	0	0.138	0.138	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2026-01-09	0	0.138	0.138	0.164	-	-	0	0	-	0.138	0.138	0.164	-	-	0	-	0.00%
2026-01-08	0	0.138	0.138	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2026-01-07	0	0.138	0.138	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2026-01-06	0	0.138	0.138	0.165	0.138	0.138	4,000	552	0.1380	0.138	0.138	0.165	0.138	0.138	4,000	0.1380	0.00%
2026-01-05	0	0.138	0.138	0.165	0.138	0.138	20,000	2,760	0.1380	0.138	0.138	0.165	0.138	0.138	20,000	0.1380	-4.17%
2025-12-31	0	0.144	0.135	0.165	-	-	0	0	-	0.144	0.135	0.165	-	-	0	-	0.00%
2025-12-30	0	0.144	0.135	0.165	-	-	0	0	-	0.144	0.135	0.165	-	-	0	-	0.00%
2025-12-29	0	0.144	0.132	0.144	0.149	0.149	40,000	5,960	0.1490	0.144	0.132	0.144	0.149	0.149	40,000	0.1490	-4.00%
2025-12-24	0	0.150	0.149	0.165	-	-	0	0	-	0.150	0.149	0.165	-	-	0	-	0.00%
2025-12-23	0	0.150	0.150	0.165	0.150	0.150	12,000	1,800	0.1500	0.150	0.150	0.165	0.150	0.150	12,000	0.1500	-6.25%
2025-12-22	0	0.160	0.150	0.169	0.134	0.160	84,000	12,684	0.1510	0.160	0.150	0.169	0.134	0.160	84,000	0.1510	23.08%
2025-12-19	0	0.130	0.125	0.160	-	-	0	0	-	0.130	0.125	0.160	-	-	0	-	0.00%
2025-12-18	0	0.130	0.126	0.170	0.130	0.130	32,000	4,160	0.1300	0.130	0.126	0.170	0.130	0.130	32,000	0.1300	-12.16%
2025-12-17	0	0.148	0.124	0.172	0.121	0.148	56,000	7,608	0.1359	0.148	0.124	0.172	0.121	0.148	56,000	0.1359	11.28%
2025-12-16	0	0.133	0.120	0.152	-	-	0	0	-	0.133	0.120	0.152	-	-	0	-	0.00%
2025-12-15	0	0.133	0.120	0.152	-	-	0	0	-	0.133	0.120	0.152	-	-	0	-	0.00%
2025-12-12	0	0.133	0.121	0.152	-	-	0	0	-	0.133	0.121	0.152	-	-	0	-	0.00%
2025-12-11	0	0.133	0.122	0.152	-	-	0	0	-	0.133	0.122	0.152	-	-	0	-	0.00%
2025-12-10	0	0.133	0.122	0.152	-	-	0	0	-	0.133	0.122	0.152	-	-	0	-	0.00%
2025-12-09	0	0.133	0.123	0.157	0.116	0.133	123,871	15,923	0.1285	0.133	0.123	0.157	0.116	0.133	123,871	0.1285	9.02%
2025-12-08	0	0.122	0.115	0.133	-	-	0	0	-	0.122	0.115	0.133	-	-	0	-	0.00%
2025-12-05	0	0.122	0.115	0.132	-	-	0	0	-	0.122	0.115	0.132	-	-	0	-	0.00%
2025-12-04	0	0.122	0.115	0.134	-	-	0	0	-	0.122	0.115	0.134	-	-	0	-	0.00%
2025-12-03	0	0.122	0.116	0.136	-	-	0	0	-	0.122	0.116	0.136	-	-	0	-	0.00%
2025-12-02	0	0.122	0.115	0.134	-	-	0	0	-	0.122	0.115	0.134	-	-	0	-	0.00%
2025-12-01	0	0.122	0.113	0.134	-	-	0	0	-	0.122	0.113	0.134	-	-	0	-	0.00%
2025-11-28	0	0.122	0.114	0.134	-	-	0	0	-	0.122	0.114	0.134	-	-	0	-	0.00%
2025-11-27	0	0.122	0.122	0.131	-	-	0	0	-	0.122	0.122	0.131	-	-	0	-	0.83%
2025-11-26	0	0.121	0.114	0.133	-	-	0	0	-	0.121	0.114	0.133	-	-	0	-	0.00%
2025-11-25	0	0.121	0.114	0.131	0.121	0.121	4,000	484	0.1210	0.121	0.114	0.131	0.121	0.121	4,000	0.1210	-6.20%
2025-11-24	0	0.129	0.121	0.144	-	-	0	0	-	0.129	0.121	0.144	-	-	0	-	0.00%
2025-11-21	0	0.129	0.121	0.138	-	-	0	0	-	0.129	0.121	0.138	-	-	0	-	0.00%
2025-11-20	0	0.129	0.121	0.139	-	-	0	0	-	0.129	0.121	0.139	-	-	0	-	0.00%
2025-11-19	0	0.129	0.121	0.141	-	-	0	0	-	0.129	0.121	0.141	-	-	0	-	0.00%
2025-11-18	0	0.129	0.129	0.138	0.129	0.129	4,000	516	0.1290	0.129	0.129	0.138	0.129	0.129	4,000	0.1290	0.00%
2025-11-17	0	0.129	0.129	0.142	0.129	0.130	40,000	5,164	0.1291	0.129	0.129	0.142	0.129	0.130	40,000	0.1291	-9.15%
2025-11-14	0	0.142	0.129	0.142	-	-	0	0	-	0.142	0.129	0.142	-	-	0	-	0.00%
2025-11-13	0	0.142	0.130	-	-	-	0	0	-	0.142	0.130	-	-	-	0	-	0.00%
2025-11-12	0	0.142	0.129	-	-	-	0	0	-	0.142	0.129	-	-	-	0	-	0.00%
2025-11-11	0	0.142	0.129	-	-	-	0	0	-	0.142	0.129	-	-	-	0	-	0.00%
2025-11-10	0	0.142	0.128	-	-	-	0	0	-	0.142	0.128	-	-	-	0	-	0.00%
2025-11-07	0	0.142	0.129	0.142	-	-	0	0	-	0.142	0.129	0.142	-	-	0	-	0.00%
2025-11-06	0	0.142	0.128	-	-	-	0	0	-	0.142	0.128	-	-	-	0	-	0.00%
2025-11-05	0	0.142	0.130	-	-	-	0	0	-	0.142	0.130	-	-	-	0	-	0.00%
2025-11-04	0	0.142	0.129	-	-	-	0	0	-	0.142	0.129	-	-	-	0	-	0.00%
2025-11-03	0	0.142	0.129	0.165	0.120	0.142	24,000	3,164	0.1318	0.142	0.129	0.165	0.120	0.142	24,000	0.1318	2.90%
2025-10-31	0	0.138	0.124	-	-	-	0	0	-	0.138	0.124	-	-	-	0	-	0.00%
2025-10-30	0	0.138	0.125	-	-	-	0	0	-	0.138	0.125	-	-	-	0	-	0.00%
2025-10-28	0	0.138	0.126	-	-	-	0	0	-	0.138	0.126	-	-	-	0	-	0.00%
2025-10-27	0	0.138	0.126	-	-	-	0	0	-	0.138	0.126	-	-	-	0	-	0.00%
2025-10-24	0	0.138	0.126	0.160	0.125	0.138	12,000	1,552	0.1293	0.138	0.126	0.160	0.125	0.138	12,000	0.1293	-0.72%
2025-10-23	0	0.139	0.126	-	-	-	0	0	-	0.139	0.126	-	-	-	0	-	0.00%
2025-10-22	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-21	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-20	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-17	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-16	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-15	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-14	0	0.139	0.130	-	-	-	0	0	-	0.139	0.130	-	-	-	0	-	0.00%
2025-10-13	0	0.139	0.126	-	-	-	0	0	-	0.139	0.126	-	-	-	0	-	0.00%
2025-10-10	0	0.139	0.126	-	-	-	0	0	-	0.139	0.126	-	-	-	0	-	0.00%
2025-10-09	0	0.139	0.125	-	-	-	0	0	-	0.139	0.125	-	-	-	0	-	0.00%
2025-10-08	0	0.139	0.132	-	-	-	0	0	-	0.139	0.132	-	-	-	0	-	0.00%
2025-10-06	0	0.139	0.136	-	0.125	0.125	4,000	500	0.1250	0.139	0.136	-	0.125	0.125	4,000	0.1250	-3.47%
2025-10-03	0	0.144	0.132	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2025-10-02	0	0.144	0.126	-	-	-	0	0	-	0.144	0.126	-	-	-	0	-	0.00%
2025-09-30	0	0.144	0.125	0.144	-	-	0	0	-	0.144	0.125	0.144	-	-	0	-	0.00%
2025-09-29	0	0.144	0.133	-	-	-	0	0	-	0.144	0.133	-	-	-	0	-	0.00%
2025-09-26	0	0.144	0.126	-	-	-	0	0	-	0.144	0.126	-	-	-	0	-	0.00%
2025-09-25	0	0.144	0.132	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2025-09-24	0	0.144	0.131	0.160	-	-	0	0	-	0.144	0.131	0.160	-	-	0	-	0.00%
2025-09-23	0	0.144	0.131	0.160	-	-	0	0	-	0.144	0.131	0.160	-	-	0	-	0.00%
2025-09-22	0	0.144	0.131	0.160	-	-	0	0	-	0.144	0.131	0.160	-	-	0	-	0.00%
2025-09-19	0	0.144	0.133	0.160	-	-	0	0	-	0.144	0.133	0.160	-	-	0	-	0.00%
2025-09-18	0	0.144	0.133	0.160	-	-	0	0	-	0.144	0.133	0.160	-	-	0	-	0.00%
2025-09-17	0	0.144	0.133	-	-	-	0	0	-	0.144	0.133	-	-	-	0	-	0.00%
2025-09-16	0	0.144	0.144	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	0.00%
2025-09-15	0	0.144	0.132	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2025-09-12	0	0.144	0.135	-	-	-	0	0	-	0.144	0.135	-	-	-	0	-	0.00%
2025-09-11	0	0.144	0.135	-	-	-	0	0	-	0.144	0.135	-	-	-	0	-	0.00%
2025-09-10	0	0.144	0.137	-	-	-	0	0	-	0.144	0.137	-	-	-	0	-	0.00%
2025-09-09	0	0.144	0.141	-	0.144	0.144	60,000	8,640	0.1440	0.144	0.141	-	0.144	0.144	60,000	0.1440	-4.64%
2025-09-08	0	0.151	0.145	-	-	-	0	0	-	0.151	0.145	-	-	-	0	-	0.00%
2025-09-05	0	0.151	0.144	-	-	-	0	0	-	0.151	0.144	-	-	-	0	-	0.00%
2025-09-04	0	0.151	0.145	-	0.150	0.160	132,000	20,628	0.1563	0.151	0.145	-	0.150	0.160	132,000	0.1563	-5.63%
2025-09-03	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-09-02	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-09-01	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-08-29	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	5.96%
2025-08-28	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.67%
2025-08-27	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	2.74%
2025-08-26	0	0.146	0.142	-	-	-	0	0	-	0.146	0.142	-	-	-	0	-	0.00%
2025-08-25	0	0.146	0.144	-	0.146	0.146	4,000	584	0.1460	0.146	0.144	-	0.146	0.146	4,000	0.1460	-4.58%
2025-08-22	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-21	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-20	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-19	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-18	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-15	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-14	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-13	0	0.153	0.147	0.153	-	-	0	0	-	0.153	0.147	0.153	-	-	0	-	0.00%
2025-08-12	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-11	0	0.153	0.147	-	-	-	0	0	-	0.153	0.147	-	-	-	0	-	0.00%
2025-08-08	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-07	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2025-08-06	0	0.153	0.147	-	-	-	0	0	-	0.153	0.147	-	-	-	0	-	0.00%
2025-08-05	0	0.153	0.147	-	-	-	0	0	-	0.153	0.147	-	-	-	0	-	0.00%
2025-08-04	0	0.153	0.147	0.153	-	-	0	0	-	0.153	0.147	0.153	-	-	0	-	-0.65%
2025-08-01	0	0.154	0.147	-	-	-	0	0	-	0.154	0.147	-	-	-	0	-	0.00%
2025-07-31	0	0.154	0.150	0.154	-	-	0	0	-	0.154	0.150	0.154	-	-	0	-	0.00%
2025-07-30	0	0.154	0.150	0.154	-	-	0	0	-	0.154	0.150	0.154	-	-	0	-	0.00%
2025-07-29	0	0.154	0.150	0.154	-	-	0	0	-	0.154	0.150	0.154	-	-	0	-	0.00%
2025-07-28	0	0.154	0.150	-	-	-	0	0	-	0.154	0.150	-	-	-	0	-	0.00%
2025-07-25	0	0.154	0.150	-	-	-	0	0	-	0.154	0.150	-	-	-	0	-	0.00%
2025-07-24	0	0.154	0.154	-	0.153	0.153	188,000	28,764	0.1530	0.154	0.154	-	0.153	0.153	188,000	0.1530	1.32%
2025-07-23	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2025-07-22	0	0.152	0.150	-	-	-	0	0	-	0.152	0.150	-	-	-	0	-	0.00%
2025-07-21	0	0.152	0.150	-	-	-	0	0	-	0.152	0.150	-	-	-	0	-	0.00%
2025-07-18	0	0.152	0.150	-	-	-	0	0	-	0.152	0.150	-	-	-	0	-	0.00%
2025-07-17	0	0.152	0.150	-	-	-	0	0	-	0.152	0.150	-	-	-	0	-	0.00%
2025-07-16	0	0.152	0.150	-	0.152	0.152	20,000	3,040	0.1520	0.152	0.150	-	0.152	0.152	20,000	0.1520	0.66%
2025-07-15	0	0.151	0.151	-	0.151	0.151	4,000	604	0.1510	0.151	0.151	-	0.151	0.151	4,000	0.1510	-10.12%
2025-07-14	0	0.168	0.150	-	-	-	0	0	-	0.168	0.150	-	-	-	0	-	0.00%
2025-07-11	0	0.168	0.152	0.172	0.148	0.168	260,000	38,560	0.1483	0.168	0.152	0.172	0.148	0.168	260,000	0.1483	-2.33%
2025-07-10	0	0.172	0.155	-	-	-	0	0	-	0.172	0.155	-	-	-	0	-	0.00%
2025-07-09	0	0.172	0.150	-	-	-	0	0	-	0.172	0.150	-	-	-	0	-	0.00%
2025-07-08	0	0.172	0.154	-	-	-	0	0	-	0.172	0.154	-	-	-	0	-	0.00%
2025-07-07	0	0.172	0.154	-	-	-	0	0	-	0.172	0.154	-	-	-	0	-	0.00%
2025-07-04	0	0.172	0.154	-	-	-	0	0	-	0.172	0.154	-	-	-	0	-	0.00%
2025-07-03	0	0.172	0.155	-	-	-	0	0	-	0.172	0.155	-	-	-	0	-	0.00%
2025-07-02	0	0.172	0.154	-	-	-	0	0	-	0.172	0.154	-	-	-	0	-	0.00%
2025-06-30	0	0.172	-	0.188	-	-	0	0	-	0.172	-	0.188	-	-	0	-	0.00%
2025-06-27	0	0.172	0.154	0.188	-	-	0	0	-	0.172	0.154	0.188	-	-	0	-	0.00%
2025-06-26	0	0.172	0.153	0.188	-	-	0	0	-	0.172	0.153	0.188	-	-	0	-	0.00%
2025-06-25	0	0.172	0.155	0.188	-	-	0	0	-	0.172	0.155	0.188	-	-	0	-	0.00%
2025-06-24	0	0.172	0.156	0.188	-	-	0	0	-	0.172	0.156	0.188	-	-	0	-	0.00%
2025-06-23	0	0.172	0.153	-	-	-	0	0	-	0.172	0.153	-	-	-	0	-	0.00%
2025-06-20	0	0.172	0.153	-	-	-	0	0	-	0.172	0.153	-	-	-	0	-	0.00%
2025-06-19	0	0.172	0.154	-	-	-	0	0	-	0.172	0.154	-	-	-	0	-	0.00%
2025-06-18	0	0.172	0.153	-	-	-	0	0	-	0.172	0.153	-	-	-	0	-	0.00%
2025-06-17	0	0.172	0.157	-	-	-	0	0	-	0.172	0.157	-	-	-	0	-	0.00%
2025-06-16	0	0.172	0.172	0.200	0.171	0.171	16,000	2,736	0.1710	0.172	0.172	0.200	0.171	0.171	16,000	0.1710	-4.97%
2025-06-13	0	0.181	0.156	0.181	-	-	0	0	-	0.181	0.156	0.181	-	-	0	-	0.00%
2025-06-12	0	0.181	0.163	0.181	-	-	0	0	-	0.181	0.163	0.181	-	-	0	-	0.00%
2025-06-11	0	0.181	0.163	0.181	-	-	0	0	-	0.181	0.163	0.181	-	-	0	-	0.00%
2025-06-10	0	0.181	0.166	0.181	-	-	0	0	-	0.181	0.166	0.181	-	-	0	-	0.00%
2025-06-09	0	0.181	0.164	0.200	-	-	0	0	-	0.181	0.164	0.200	-	-	0	-	0.00%
2025-06-06	0	0.181	0.181	0.191	0.181	0.191	12,000	2,212	0.1843	0.181	0.181	0.191	0.181	0.191	12,000	0.1843	7.10%
2025-06-05	0	0.169	0.169	0.197	0.168	0.168	20,000	3,360	0.1680	0.169	0.169	0.197	0.168	0.168	20,000	0.1680	-15.50%
2025-06-04	0	0.200	0.185	0.212	-	-	0	0	-	0.200	0.185	0.212	-	-	0	-	0.00%
2025-06-03	0	0.200	0.158	0.200	-	-	0	0	-	0.200	0.158	0.200	-	-	0	-	0.00%
2025-06-02	0	0.200	0.146	0.200	-	-	0	0	-	0.200	0.146	0.200	-	-	0	-	0.00%
2025-05-30	0	0.200	0.185	0.217	0.200	0.200	112,000	22,400	0.2000	0.200	0.185	0.217	0.200	0.200	112,000	0.2000	0.00%
2025-05-29	0	0.200	0.200	0.207	0.146	0.206	12,000	2,208	0.1840	0.200	0.200	0.207	0.146	0.206	12,000	0.1840	-4.31%
2025-05-28	0	0.209	0.101	0.209	0.209	0.209	20,000	4,180	0.2090	0.209	0.101	0.209	0.209	0.209	20,000	0.2090	0.00%
2025-05-27	0	0.209	-	0.209	0.209	0.209	12,000	2,508	0.2090	0.209	-	0.209	0.209	0.209	12,000	0.2090	0.00%
2025-05-26	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2025-05-23	0	0.209	0.208	0.209	-	-	0	0	-	0.209	0.208	0.209	-	-	0	-	-0.48%
2025-05-22	0	0.210	0.163	0.210	-	-	0	0	-	0.210	0.163	0.210	-	-	0	-	0.00%
2025-05-21	0	0.210	0.156	0.210	-	-	0	0	-	0.210	0.156	0.210	-	-	0	-	0.00%
2025-05-20	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2025-05-19	0	0.210	-	0.210	0.210	0.210	132,000	27,720	0.2100	0.210	-	0.210	0.210	0.210	132,000	0.2100	0.00%
2025-05-16	0	0.210	-	0.210	0.210	0.210	8,000	1,680	0.2100	0.210	-	0.210	0.210	0.210	8,000	0.2100	-0.47%
2025-05-15	0	0.211	0.201	0.211	0.200	0.211	84,000	17,680	0.2105	0.211	0.201	0.211	0.200	0.211	84,000	0.2105	0.00%
2025-05-14	0	0.211	0.211	0.227	0.211	0.211	4,000	844	0.2110	0.211	0.211	0.227	0.211	0.211	4,000	0.2110	-4.09%
2025-05-13	0	0.220	0.208	0.220	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	0.00%
2025-05-12	0	0.220	0.215	0.220	0.220	0.222	232,000	51,080	0.2202	0.220	0.215	0.220	0.220	0.222	232,000	0.2202	-3.51%
2025-05-09	0	0.228	0.219	0.239	-	-	0	0	-	0.228	0.219	0.239	-	-	0	-	0.00%
2025-05-08	0	0.228	0.213	0.239	-	-	0	0	-	0.228	0.213	0.239	-	-	0	-	0.00%
2025-05-07	0	0.228	0.218	0.239	-	-	0	0	-	0.228	0.218	0.239	-	-	0	-	0.00%
2025-05-06	0	0.228	0.213	0.239	-	-	0	0	-	0.228	0.213	0.239	-	-	0	-	0.00%
2025-05-02	0	0.228	0.214	0.230	-	-	0	0	-	0.228	0.214	0.230	-	-	0	-	0.00%
2025-04-30	0	0.228	0.217	0.239	-	-	0	0	-	0.228	0.217	0.239	-	-	0	-	0.00%
2025-04-29	0	0.228	0.217	0.239	-	-	0	0	-	0.228	0.217	0.239	-	-	0	-	0.00%
2025-04-28	0	0.228	0.219	0.239	-	-	0	0	-	0.228	0.219	0.239	-	-	0	-	0.00%
2025-04-25	0	0.228	0.212	0.239	-	-	0	0	-	0.228	0.212	0.239	-	-	0	-	0.00%
2025-04-24	0	0.228	0.219	0.239	0.228	0.228	4,000	912	0.2280	0.228	0.219	0.239	0.228	0.228	4,000	0.2280	4.59%
2025-04-23	0	0.218	0.208	0.228	-	-	0	0	-	0.218	0.208	0.228	-	-	0	-	0.00%
2025-04-22	0	0.218	0.205	0.228	-	-	0	0	-	0.218	0.205	0.228	-	-	0	-	0.00%
2025-04-17	0	0.218	0.218	0.225	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.46%
2025-04-16	0	0.217	-	0.224	-	-	0	0	-	0.217	-	0.224	-	-	0	-	0.00%
2025-04-15	0	0.217	-	0.227	-	-	0	0	-	0.217	-	0.227	-	-	0	-	0.00%
2025-04-14	0	0.217	0.217	0.225	-	-	0	0	-	0.217	0.217	0.225	-	-	0	-	0.46%
2025-04-11	0	0.216	-	0.225	-	-	0	0	-	0.216	-	0.225	-	-	0	-	0.00%
2025-04-10	0	0.216	0.216	0.224	-	-	0	0	-	0.216	0.216	0.224	-	-	0	-	0.47%
2025-04-09	0	0.215	0.215	0.225	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	0.47%
2025-04-08	0	0.214	0.214	0.224	-	-	0	0	-	0.214	0.214	0.224	-	-	0	-	0.47%
2025-04-07	0	0.213	-	0.230	-	-	0	0	-	0.213	-	0.230	-	-	0	-	0.00%
2025-04-03	0	0.213	0.215	0.226	0.213	0.213	196,000	41,748	0.2130	0.213	0.215	0.226	0.213	0.213	196,000	0.2130	-0.47%
2025-04-02	0	0.214	0.214	0.225	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.47%
2025-04-01	0	0.213	0.213	0.227	0.213	0.225	8,000	1,752	0.2190	0.213	0.213	0.227	0.213	0.225	8,000	0.2190	0.00%
2025-03-31	0	0.213	0.213	0.224	0.210	0.211	12,000	2,528	0.2107	0.213	0.213	0.224	0.210	0.211	12,000	0.2107	-6.58%
2025-03-28	0	0.228	0.211	0.245	-	-	0	0	-	0.228	0.211	0.245	-	-	0	-	0.00%
2025-03-27	0	0.228	0.211	0.245	-	-	0	0	-	0.228	0.211	0.245	-	-	0	-	0.00%
2025-03-26	0	0.228	0.211	0.245	-	-	0	0	-	0.228	0.211	0.245	-	-	0	-	0.00%
2025-03-25	0	0.228	0.212	0.245	-	-	0	0	-	0.228	0.212	0.245	-	-	0	-	0.00%
2025-03-24	0	0.228	0.212	0.245	-	-	0	0	-	0.228	0.212	0.245	-	-	0	-	0.00%
2025-03-21	0	0.228	0.211	0.245	-	-	0	0	-	0.228	0.211	0.245	-	-	0	-	0.00%
2025-03-20	0	0.228	0.211	0.245	-	-	0	0	-	0.228	0.211	0.245	-	-	0	-	0.00%
2025-03-19	0	0.228	0.213	0.245	-	-	0	0	-	0.228	0.213	0.245	-	-	0	-	0.00%
2025-03-18	0	0.228	0.214	0.248	-	-	0	0	-	0.228	0.214	0.248	-	-	0	-	0.00%
2025-03-17	0	0.228	0.214	0.248	-	-	0	0	-	0.228	0.214	0.248	-	-	0	-	0.00%
2025-03-14	0	0.228	0.228	0.248	-	-	0	0	-	0.228	0.228	0.248	-	-	0	-	0.00%
2025-03-13	0	0.228	0.212	0.248	-	-	0	0	-	0.228	0.212	0.248	-	-	0	-	0.00%
2025-03-12	0	0.228	0.213	0.250	-	-	0	0	-	0.228	0.213	0.250	-	-	0	-	0.00%
2025-03-11	0	0.228	0.211	0.250	-	-	0	0	-	0.228	0.211	0.250	-	-	0	-	0.00%
2025-03-10	0	0.228	0.215	0.250	-	-	0	0	-	0.228	0.215	0.250	-	-	0	-	0.00%
2025-03-07	0	0.228	0.228	0.250	-	-	0	0	-	0.228	0.228	0.250	-	-	0	-	0.00%
2025-03-06	0	0.228	0.228	0.250	-	-	0	0	-	0.228	0.228	0.250	-	-	0	-	0.88%
2025-03-05	0	0.226	0.212	0.250	-	-	0	0	-	0.226	0.212	0.250	-	-	0	-	0.00%
2025-03-04	0	0.226	0.212	0.250	-	-	0	0	-	0.226	0.212	0.250	-	-	0	-	0.00%
2025-03-03	0	0.226	0.212	0.250	-	-	0	0	-	0.226	0.212	0.250	-	-	0	-	0.00%
2025-02-28	0	0.226	0.221	0.250	-	-	0	0	-	0.226	0.221	0.250	-	-	0	-	0.00%
2025-02-27	0	0.226	0.212	0.250	-	-	0	0	-	0.226	0.212	0.250	-	-	0	-	0.00%
2025-02-26	0	0.226	0.212	0.250	-	-	0	0	-	0.226	0.212	0.250	-	-	0	-	0.00%
2025-02-25	0	0.226	0.224	0.250	-	-	0	0	-	0.226	0.224	0.250	-	-	0	-	0.00%
2025-02-24	0	0.226	0.211	0.250	-	-	0	0	-	0.226	0.211	0.250	-	-	0	-	0.00%
2025-02-21	0	0.226	0.215	0.250	-	-	0	0	-	0.226	0.215	0.250	-	-	0	-	0.00%
2025-02-20	0	0.226	0.214	0.250	-	-	300	87	0.2900	0.226	0.214	0.250	-	-	300	0.2900	0.00%
2025-02-19	0	0.226	0.211	0.250	-	-	0	0	-	0.226	0.211	0.250	-	-	0	-	0.00%
2025-02-18	0	0.226	0.214	0.250	-	-	0	0	-	0.226	0.214	0.250	-	-	0	-	0.00%
2025-02-17	0	0.226	0.218	0.250	-	-	0	0	-	0.226	0.218	0.250	-	-	0	-	0.00%
2025-02-14	0	0.226	0.226	0.250	0.225	0.226	8,000	1,804	0.2255	0.226	0.226	0.250	0.225	0.226	8,000	0.2255	-5.44%
2025-02-13	0	0.239	0.225	0.240	0.226	0.239	12,000	2,808	0.2340	0.239	0.225	0.240	0.226	0.239	12,000	0.2340	0.42%
2025-02-12	0	0.238	0.238	0.290	0.238	0.239	160,000	38,084	0.2380	0.238	0.238	0.290	0.238	0.239	160,000	0.2380	-8.46%
2025-02-11	0	0.260	0.237	0.280	0.260	0.260	4,000	1,040	0.2600	0.260	0.237	0.280	0.260	0.260	4,000	0.2600	0.00%
2025-02-10	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	4.00%
2025-02-07	0	0.250	0.233	-	-	-	0	0	-	0.250	0.233	-	-	-	0	-	0.00%
2025-02-06	0	0.250	0.233	-	-	-	0	0	-	0.250	0.233	-	-	-	0	-	0.00%
2025-02-05	0	0.250	0.233	-	-	-	0	0	-	0.250	0.233	-	-	-	0	-	0.00%
2025-02-04	0	0.250	0.233	0.243	-	-	0	0	-	0.250	0.233	0.243	-	-	0	-	0.00%
2025-02-03	0	0.250	0.233	0.243	-	-	0	0	-	0.250	0.233	0.243	-	-	0	-	0.00%
2025-01-28	0	0.250	0.233	0.243	-	-	0	0	-	0.250	0.233	0.243	-	-	0	-	0.00%
2025-01-27	0	0.250	0.233	0.243	-	-	0	0	-	0.250	0.233	0.243	-	-	0	-	0.00%
2025-01-24	0	0.250	0.233	0.243	0.230	0.250	12,000	2,920	0.2433	0.250	0.233	0.243	0.230	0.250	12,000	0.2433	0.00%
2025-01-23	0	0.250	0.230	0.243	-	-	0	0	-	0.250	0.230	0.243	-	-	0	-	0.00%
2025-01-22	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-21	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-20	0	0.250	0.230	-	0.250	0.250	4,000	1,000	0.2500	0.250	0.230	-	0.250	0.250	4,000	0.2500	0.00%
2025-01-17	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-16	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-15	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-14	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-13	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-10	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-09	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-08	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-07	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-06	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-03	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-01-02	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-31	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-30	0	0.250	0.230	-	0.250	0.250	4,000	1,000	0.2500	0.250	0.230	-	0.250	0.250	4,000	0.2500	0.00%
2024-12-27	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2024-12-24	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-23	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-20	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-19	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2024-12-18	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-17	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-16	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-13	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-12	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-11	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2024-12-10	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2024-12-09	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-12-06	0	0.250	0.228	-	-	-	0	0	-	0.250	0.228	-	-	-	0	-	0.00%
2024-12-05	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-12-04	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-12-03	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-12-02	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-11-29	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-11-28	0	0.250	0.227	-	-	-	0	0	-	0.250	0.227	-	-	-	0	-	0.00%
2024-11-27	0	0.250	0.228	-	-	-	0	0	-	0.250	0.228	-	-	-	0	-	0.00%
2024-11-26	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-11-25	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-11-22	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2024-11-21	0	0.250	0.227	-	-	-	0	0	-	0.250	0.227	-	-	-	0	-	0.00%
2024-11-20	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-11-19	0	0.250	0.228	-	-	-	0	0	-	0.250	0.228	-	-	-	0	-	0.00%
2024-11-18	0	0.250	0.226	-	-	-	0	0	-	0.250	0.226	-	-	-	0	-	0.00%
2024-11-15	0	0.250	0.230	0.280	-	-	0	0	-	0.250	0.230	0.280	-	-	0	-	0.00%
2024-11-14	0	0.250	0.228	0.255	-	-	0	0	-	0.250	0.228	0.255	-	-	0	-	0.00%
2024-11-13	0	0.250	0.229	0.295	-	-	0	0	-	0.250	0.229	0.295	-	-	0	-	0.00%
2024-11-12	0	0.250	0.227	0.295	-	-	0	0	-	0.250	0.227	0.295	-	-	0	-	0.00%
2024-11-11	0	0.250	0.227	0.295	-	-	0	0	-	0.250	0.227	0.295	-	-	0	-	0.00%
2024-11-08	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-11-07	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-11-06	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-11-05	0	0.250	0.228	0.295	-	-	0	0	-	0.250	0.228	0.295	-	-	0	-	0.00%
2024-11-04	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-11-01	0	0.250	0.226	0.295	-	-	0	0	-	0.250	0.226	0.295	-	-	0	-	0.00%
2024-10-31	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-10-30	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-10-29	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2024-10-28	0	0.250	0.226	0.295	-	-	0	0	-	0.250	0.226	0.295	-	-	0	-	0.00%
2024-10-25	0	0.250	0.233	0.250	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	-1.96%
2024-10-24	0	0.255	0.234	0.255	-	-	0	0	-	0.255	0.234	0.255	-	-	0	-	0.00%
2024-10-23	0	0.255	0.239	0.295	-	-	0	0	-	0.255	0.239	0.295	-	-	0	-	0.00%
2024-10-22	0	0.255	0.226	0.295	-	-	0	0	-	0.255	0.226	0.295	-	-	0	-	0.00%
2024-10-21	0	0.255	0.238	0.295	-	-	0	0	-	0.255	0.238	0.295	-	-	0	-	0.00%
2024-10-18	0	0.255	0.236	0.295	-	-	0	0	-	0.255	0.236	0.295	-	-	0	-	0.00%
2024-10-17	0	0.255	0.238	0.295	-	-	0	0	-	0.255	0.238	0.295	-	-	0	-	0.00%
2024-10-16	0	0.255	0.233	0.295	-	-	0	0	-	0.255	0.233	0.295	-	-	0	-	0.00%
2024-10-15	0	0.255	0.236	0.295	-	-	0	0	-	0.255	0.236	0.295	-	-	0	-	0.00%
2024-10-14	0	0.255	0.235	0.295	-	-	0	0	-	0.255	0.235	0.295	-	-	0	-	0.00%
2024-10-10	0	0.255	0.236	0.295	-	-	0	0	-	0.255	0.236	0.295	-	-	0	-	0.00%
2024-10-09	0	0.255	0.235	0.295	-	-	0	0	-	0.255	0.235	0.295	-	-	0	-	0.00%
2024-10-08	0	0.255	0.237	0.255	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2024-10-07	0	0.255	0.238	0.260	-	-	0	0	-	0.255	0.238	0.260	-	-	0	-	0.00%
2024-10-04	0	0.255	0.235	0.295	0.255	0.255	4,000	1,020	0.2550	0.255	0.235	0.295	0.255	0.255	4,000	0.2550	12.83%
2024-10-03	0	0.226	0.225	0.250	-	-	0	0	-	0.226	0.225	0.250	-	-	0	-	0.00%
2024-10-02	0	0.226	0.226	0.248	0.226	0.240	16,977	3,790	0.2232	0.226	0.226	0.248	0.226	0.240	16,977	0.2232	-7.76%
2024-09-30	0	0.245	0.225	0.265	-	-	0	0	-	0.245	0.225	0.265	-	-	0	-	0.00%
2024-09-27	0	0.245	0.225	0.270	-	-	0	0	-	0.245	0.225	0.270	-	-	0	-	0.00%
2024-09-26	0	0.245	0.245	0.270	-	-	0	0	-	0.245	0.245	0.270	-	-	0	-	0.00%
2024-09-25	0	0.245	0.226	0.270	-	-	0	0	-	0.245	0.226	0.270	-	-	0	-	0.00%
2024-09-24	0	0.245	0.225	0.265	-	-	0	0	-	0.245	0.225	0.265	-	-	0	-	0.00%
2024-09-23	0	0.245	0.225	0.270	-	-	0	0	-	0.245	0.225	0.270	-	-	0	-	0.00%
2024-09-20	0	0.245	0.225	0.260	-	-	0	0	-	0.245	0.225	0.260	-	-	0	-	0.00%
2024-09-19	0	0.245	0.225	0.260	-	-	0	0	-	0.245	0.225	0.260	-	-	0	-	0.00%
2024-09-17	0	0.245	0.225	0.255	-	-	0	0	-	0.245	0.225	0.255	-	-	0	-	0.00%
2024-09-16	0	0.245	0.225	0.265	-	-	0	0	-	0.245	0.225	0.265	-	-	0	-	0.00%
2024-09-13	0	0.245	0.225	0.260	-	-	0	0	-	0.245	0.225	0.260	-	-	0	-	0.00%
2024-09-12	0	0.245	0.225	0.260	-	-	0	0	-	0.245	0.225	0.260	-	-	0	-	0.00%
2024-09-11	0	0.245	0.225	0.250	0.245	0.245	4,000	980	0.2450	0.245	0.225	0.250	0.245	0.245	4,000	0.2450	4.26%
2024-09-10	0	0.235	0.200	0.245	-	-	0	0	-	0.235	0.200	0.245	-	-	0	-	0.00%
2024-09-09	0	0.235	0.217	0.245	-	-	0	0	-	0.235	0.217	0.245	-	-	0	-	0.00%
2024-09-05	0	0.235	0.200	0.245	-	-	0	0	-	0.235	0.200	0.245	-	-	0	-	0.00%
2024-09-04	0	0.235	0.200	0.245	-	-	0	0	-	0.235	0.200	0.245	-	-	0	-	0.00%
2024-09-03	0	0.235	0.200	0.245	-	-	0	0	-	0.235	0.200	0.245	-	-	0	-	0.00%
2024-09-02	0	0.235	0.200	0.245	-	-	0	0	-	0.235	0.200	0.245	-	-	0	-	0.00%
2024-08-30	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2024-08-29	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2024-08-28	0	0.235	0.215	0.245	-	-	0	0	-	0.235	0.215	0.245	-	-	0	-	0.00%
2024-08-27	0	0.235	0.215	0.245	-	-	0	0	-	0.235	0.215	0.245	-	-	0	-	0.00%
2024-08-26	0	0.235	0.201	0.245	-	-	0	0	-	0.235	0.201	0.245	-	-	0	-	0.00%
2024-08-23	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2024-08-22	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2024-08-21	0	0.235	0.202	0.245	-	-	0	0	-	0.235	0.202	0.245	-	-	0	-	0.00%
2024-08-20	0	0.235	0.215	0.250	-	-	0	0	-	0.235	0.215	0.250	-	-	0	-	0.00%
2024-08-19	0	0.235	0.235	0.250	0.235	0.235	4,000	940	0.2350	0.235	0.235	0.250	0.235	0.235	4,000	0.2350	-6.00%
2024-08-16	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-15	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-14	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-13	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-12	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-09	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-08	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-07	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-08-06	0	0.250	0.235	0.255	-	-	0	0	-	0.250	0.235	0.255	-	-	0	-	0.00%
2024-08-05	0	0.250	0.235	0.255	-	-	0	0	-	0.250	0.235	0.255	-	-	0	-	0.00%
2024-08-02	0	0.250	0.235	0.255	-	-	0	0	-	0.250	0.235	0.255	-	-	0	-	0.00%
2024-08-01	0	0.250	0.235	0.255	-	-	0	0	-	0.250	0.235	0.255	-	-	0	-	0.00%
2024-07-31	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2024-07-30	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2024-07-29	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2024-07-26	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2024-07-25	0	0.250	0.236	0.260	-	-	0	0	-	0.250	0.236	0.260	-	-	0	-	0.00%
2024-07-24	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	-1.96%
2024-07-23	0	0.255	0.235	0.275	-	-	0	0	-	0.255	0.235	0.275	-	-	0	-	0.00%
2024-07-22	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-19	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-18	0	0.255	0.235	0.275	-	-	0	0	-	0.255	0.235	0.275	-	-	0	-	0.00%
2024-07-17	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-16	0	0.255	0.235	0.260	-	-	0	0	-	0.255	0.235	0.260	-	-	0	-	0.00%
2024-07-15	0	0.255	0.236	0.275	-	-	0	0	-	0.255	0.236	0.275	-	-	0	-	0.00%
2024-07-12	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-11	0	0.255	0.236	0.275	-	-	0	0	-	0.255	0.236	0.275	-	-	0	-	0.00%
2024-07-10	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-09	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-08	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2024-07-05	0	0.255	0.235	0.265	-	-	0	0	-	0.255	0.235	0.265	-	-	0	-	0.00%
2024-07-04	0	0.255	0.236	0.255	0.230	0.255	32,000	7,700	0.2406	0.255	0.236	0.255	0.230	0.255	32,000	0.2406	0.00%
2024-07-03	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-07-02	0	0.255	0.231	0.270	-	-	0	0	-	0.255	0.231	0.270	-	-	0	-	0.00%
2024-06-28	0	0.255	0.232	0.265	-	-	0	0	-	0.255	0.232	0.265	-	-	0	-	0.00%
2024-06-27	0	0.255	0.231	0.270	0.255	0.255	60,000	15,300	0.2550	0.255	0.231	0.270	0.255	0.255	60,000	0.2550	0.00%
2024-06-26	0	0.255	0.232	0.270	-	-	0	0	-	0.255	0.232	0.270	-	-	0	-	0.00%
2024-06-25	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-06-24	0	0.255	0.234	0.270	-	-	1,814	413	0.2277	0.255	0.234	0.270	-	-	1,814	0.2277	0.00%
2024-06-21	0	0.255	0.233	0.270	-	-	0	0	-	0.255	0.233	0.270	-	-	0	-	0.00%
2024-06-20	0	0.255	0.232	0.270	-	-	0	0	-	0.255	0.232	0.270	-	-	0	-	0.00%
2024-06-19	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-06-18	0	0.255	0.234	0.270	-	-	0	0	-	0.255	0.234	0.270	-	-	0	-	0.00%
2024-06-17	0	0.255	0.233	0.270	-	-	0	0	-	0.255	0.233	0.270	-	-	0	-	0.00%
2024-06-14	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-06-13	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2024-06-12	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2024-06-11	0	0.255	0.233	0.270	-	-	0	0	-	0.255	0.233	0.270	-	-	0	-	0.00%
2024-06-07	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-06-06	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2024-06-05	0	0.255	0.245	0.265	0.255	0.255	4,000	1,020	0.2550	0.255	0.245	0.265	0.255	0.255	4,000	0.2550	-5.56%
2024-06-04	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-06-03	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-31	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-30	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-29	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-28	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-27	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-24	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-23	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-22	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-21	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-20	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-17	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-16	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-14	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-13	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-10	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-09	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-08	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-07	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-05-06	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-05-03	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-05-02	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-04-30	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-04-29	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-04-26	0	0.270	0.242	0.275	0.270	0.270	72,000	19,440	0.2700	0.270	0.242	0.275	0.270	0.270	72,000	0.2700	3.85%
2024-04-25	0	0.260	0.233	0.270	-	-	0	0	-	0.260	0.233	0.270	-	-	0	-	0.00%
2024-04-24	0	0.260	-	0.275	-	-	0	0	-	0.260	-	0.275	-	-	0	-	0.00%
2024-04-23	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-04-22	0	0.260	0.233	0.270	-	-	0	0	-	0.260	0.233	0.270	-	-	0	-	0.00%
2024-04-19	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-04-18	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-04-17	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-04-16	0	0.260	-	0.275	-	-	0	0	-	0.260	-	0.275	-	-	0	-	0.00%
2024-04-15	0	0.260	-	0.275	-	-	0	0	-	0.260	-	0.275	-	-	0	-	0.00%
2024-04-12	0	0.260	0.233	0.270	0.255	0.260	72,000	18,700	0.2597	0.260	0.233	0.270	0.255	0.260	72,000	0.2597	0.00%
2024-04-11	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2024-04-10	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2024-04-09	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2024-04-08	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2024-04-05	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2024-04-03	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2024-04-02	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2024-03-28	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2024-03-27	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2024-03-26	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2024-03-25	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2024-03-22	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2024-03-21	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2024-03-20	0	0.260	0.260	0.275	0.260	0.280	32,000	8,880	0.2775	0.260	0.260	0.275	0.260	0.280	32,000	0.2775	-7.14%
2024-03-19	0	0.280	0.260	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.260	0.280	0.280	0.280	100,000	0.2800	1.82%
2024-03-18	0	0.275	0.260	0.325	-	-	0	0	-	0.275	0.260	0.325	-	-	0	-	0.00%
2024-03-15	0	0.275	0.260	0.325	-	-	0	0	-	0.275	0.260	0.325	-	-	0	-	0.00%
2024-03-14	0	0.275	0.275	0.325	-	-	0	0	-	0.275	0.275	0.325	-	-	0	-	0.00%
2024-03-13	0	0.275	0.275	0.325	0.270	0.270	4,000	1,080	0.2700	0.275	0.275	0.325	0.270	0.270	4,000	0.2700	0.00%
2024-03-12	0	0.275	0.275	0.325	0.265	0.275	8,000	2,160	0.2700	0.275	0.275	0.325	0.265	0.275	8,000	0.2700	3.77%
2024-03-11	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2024-03-08	0	0.265	0.265	0.275	0.260	0.260	4,000	1,040	0.2600	0.265	0.265	0.275	0.260	0.260	4,000	0.2600	-5.36%
2024-03-07	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2024-03-06	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2024-03-05	0	0.280	0.255	0.290	0.280	0.280	100,000	28,000	0.2800	0.280	0.255	0.290	0.280	0.280	100,000	0.2800	0.00%
2024-03-04	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2024-03-01	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2024-02-29	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2024-02-28	0	0.280	0.255	0.310	0.280	0.280	8,000	2,240	0.2800	0.280	0.255	0.310	0.280	0.280	8,000	0.2800	0.00%
2024-02-27	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2024-02-26	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2024-02-23	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2024-02-22	0	0.280	0.255	0.285	0.280	0.280	28,000	7,840	0.2800	0.280	0.255	0.285	0.280	0.280	28,000	0.2800	3.70%
2024-02-21	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2024-02-20	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2024-02-19	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-02-16	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2024-02-15	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2024-02-14	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2024-02-09	0	0.270	0.238	0.275	-	-	0	0	-	0.270	0.238	0.275	-	-	0	-	0.00%
2024-02-08	0	0.270	0.245	0.280	-	-	0	0	-	0.270	0.245	0.280	-	-	0	-	0.00%
2024-02-07	0	0.270	0.245	0.280	-	-	0	0	-	0.270	0.245	0.280	-	-	0	-	0.00%
2024-02-06	0	0.270	0.245	0.275	0.260	0.270	44,000	11,480	0.2609	0.270	0.245	0.275	0.260	0.270	44,000	0.2609	3.85%
2024-02-05	0	0.260	0.232	0.270	-	-	0	0	-	0.260	0.232	0.270	-	-	0	-	0.00%
2024-02-02	0	0.260	0.232	0.270	-	-	0	0	-	0.260	0.232	0.270	-	-	0	-	0.00%
2024-02-01	0	0.260	0.232	0.270	-	-	0	0	-	0.260	0.232	0.270	-	-	0	-	0.00%
2024-01-31	0	0.260	0.231	0.270	-	-	0	0	-	0.260	0.231	0.270	-	-	0	-	0.00%
2024-01-30	0	0.260	0.233	0.270	-	-	0	0	-	0.260	0.233	0.270	-	-	0	-	0.00%
2024-01-29	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-26	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-25	0	0.260	0.232	0.270	-	-	0	0	-	0.260	0.232	0.270	-	-	0	-	0.00%
2024-01-24	0	0.260	0.231	0.270	-	-	0	0	-	0.260	0.231	0.270	-	-	0	-	0.00%
2024-01-23	0	0.260	0.231	0.270	-	-	0	0	-	0.260	0.231	0.270	-	-	0	-	0.00%
2024-01-22	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-19	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-18	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-17	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-16	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-15	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-12	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-11	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-10	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-09	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-01-08	0	0.260	0.250	0.270	-	-	4,000	1,020	0.2550	0.260	0.250	0.270	-	-	4,000	0.2550	0.00%
2024-01-05	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2024-01-04	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2024-01-03	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2024-01-02	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2023-12-29	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2023-12-28	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2023-12-27	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2023-12-22	0	0.260	0.255	0.285	-	-	0	0	-	0.260	0.255	0.285	-	-	0	-	0.00%
2023-12-21	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2023-12-20	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2023-12-19	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2023-12-18	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2023-12-15	0	0.260	0.260	0.275	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.275	0.260	0.260	4,000	0.2600	-7.14%
2023-12-14	0	0.280	0.255	0.345	-	-	0	0	-	0.280	0.255	0.345	-	-	0	-	0.00%
2023-12-13	0	0.280	0.255	0.345	-	-	0	0	-	0.280	0.255	0.345	-	-	0	-	0.00%
2023-12-12	0	0.280	0.255	0.345	-	-	0	0	-	0.280	0.255	0.345	-	-	0	-	0.00%
2023-12-11	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-12-08	0	0.280	0.255	0.340	-	-	0	0	-	0.280	0.255	0.340	-	-	0	-	0.00%
2023-12-07	0	0.280	0.255	0.330	-	-	0	0	-	0.280	0.255	0.330	-	-	0	-	0.00%
2023-12-06	0	0.280	0.255	0.345	-	-	0	0	-	0.280	0.255	0.345	-	-	0	-	0.00%
2023-12-05	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-12-04	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-12-01	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-11-30	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-11-29	0	0.280	0.255	0.345	-	-	0	0	-	0.280	0.255	0.345	-	-	0	-	0.00%
2023-11-28	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-11-27	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-11-24	0	0.280	0.260	0.345	-	-	0	0	-	0.280	0.260	0.345	-	-	0	-	0.00%
2023-11-23	0	0.280	0.265	0.345	-	-	0	0	-	0.280	0.265	0.345	-	-	0	-	0.00%
2023-11-22	0	0.280	0.255	0.345	0.280	0.280	8,000	2,240	0.2800	0.280	0.255	0.345	0.280	0.280	8,000	0.2800	0.00%
2023-11-21	0	0.280	0.255	0.325	-	-	0	0	-	0.280	0.255	0.325	-	-	0	-	0.00%
2023-11-20	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2023-11-17	0	0.280	0.260	0.325	0.280	0.280	24,000	6,720	0.2800	0.280	0.260	0.325	0.280	0.280	24,000	0.2800	3.70%
2023-11-16	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2023-11-15	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2023-11-14	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2023-11-13	0	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2023-11-10	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2023-11-09	0	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2023-11-08	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2023-11-07	0	0.270	0.260	0.285	-	-	0	0	-	0.270	0.260	0.285	-	-	0	-	0.00%
2023-11-06	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-11-03	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2023-11-02	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2023-11-01	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-10-31	0	0.270	0.265	0.285	0.270	0.270	4,701	1,269	0.2699	0.270	0.265	0.285	0.270	0.270	4,701	0.2699	-6.90%
2023-10-30	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2023-10-27	0	0.290	0.275	0.335	-	-	0	0	-	0.290	0.275	0.335	-	-	0	-	0.00%
2023-10-26	0	0.290	0.270	0.345	-	-	0	0	-	0.290	0.270	0.345	-	-	0	-	0.00%
2023-10-25	0	0.290	0.265	0.315	-	-	0	0	-	0.290	0.265	0.315	-	-	0	-	0.00%
2023-10-24	0	0.290	0.265	0.325	-	-	0	0	-	0.290	0.265	0.325	-	-	0	-	0.00%
2023-10-20	0	0.290	0.260	0.295	0.290	0.290	4,000	1,160	0.2900	0.290	0.260	0.295	0.290	0.290	4,000	0.2900	5.45%
2023-10-19	0	0.275	0.255	0.295	0.270	0.275	20,000	5,460	0.2730	0.275	0.255	0.295	0.270	0.275	20,000	0.2730	5.77%
2023-10-18	0	0.260	0.255	0.270	0.255	0.280	200,000	53,740	0.2687	0.260	0.255	0.270	0.255	0.280	200,000	0.2687	-3.70%
2023-10-17	0	0.270	0.260	0.280	0.260	0.295	204,000	55,760	0.2733	0.270	0.260	0.280	0.260	0.295	204,000	0.2733	-8.47%
2023-10-16	0	0.295	0.275	0.345	-	-	0	0	-	0.295	0.275	0.345	-	-	0	-	0.00%
2023-10-13	0	0.295	0.270	0.345	-	-	0	0	-	0.295	0.270	0.345	-	-	0	-	0.00%
2023-10-12	0	0.295	0.275	0.345	-	-	0	0	-	0.295	0.275	0.345	-	-	0	-	0.00%
2023-10-11	0	0.295	0.275	0.345	-	-	0	0	-	0.295	0.275	0.345	-	-	0	-	0.00%
2023-10-10	0	0.295	0.275	0.345	-	-	0	0	-	0.295	0.275	0.345	-	-	0	-	0.00%
2023-10-09	0	0.295	0.270	0.345	-	-	0	0	-	0.295	0.270	0.345	-	-	0	-	0.00%
2023-10-06	0	0.295	0.265	0.345	0.295	0.295	4,000	1,180	0.2950	0.295	0.265	0.345	0.295	0.295	4,000	0.2950	1.72%
2023-10-05	0	0.290	0.260	0.295	0.260	0.290	8,000	2,200	0.2750	0.290	0.260	0.295	0.260	0.290	8,000	0.2750	1.75%
2023-10-04	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2023-10-03	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2023-09-29	0	0.285	0.255	0.310	-	-	0	0	-	0.285	0.255	0.310	-	-	0	-	0.00%
2023-09-28	0	0.285	0.265	0.310	-	-	0	0	-	0.285	0.265	0.310	-	-	0	-	0.00%
2023-09-27	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2023-09-26	0	0.285	0.265	0.310	-	-	0	0	-	0.285	0.265	0.310	-	-	0	-	0.00%
2023-09-25	0	0.285	0.265	0.310	-	-	0	0	-	0.285	0.265	0.310	-	-	0	-	0.00%
2023-09-22	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2023-09-21	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2023-09-20	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2023-09-19	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	0.00%
2023-09-18	0	0.285	0.275	0.310	0.285	0.285	360,000	102,600	0.2850	0.285	0.275	0.310	0.285	0.285	360,000	0.2850	0.00%
2023-09-15	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	0.00%
2023-09-14	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	0.00%
2023-09-13	0	0.285	0.285	0.310	0.285	0.285	4,000	1,140	0.2850	0.285	0.285	0.310	0.285	0.285	4,000	0.2850	0.00%
2023-09-12	0	0.285	0.285	0.310	0.285	0.285	10,527	2,962	0.2814	0.285	0.285	0.310	0.285	0.285	10,527	0.2814	-1.72%
2023-09-11	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2023-09-07	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-09-06	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-09-05	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-09-04	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-08-31	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-08-30	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-08-29	0	0.290	0.285	0.325	-	-	0	0	-	0.290	0.285	0.325	-	-	0	-	0.00%
2023-08-28	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-25	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-08-24	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-23	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-22	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-21	0	0.290	0.285	0.375	-	-	0	0	-	0.290	0.285	0.375	-	-	0	-	0.00%
2023-08-18	0	0.290	0.290	0.375	0.290	0.290	8,000	2,320	0.2900	0.290	0.290	0.375	0.290	0.290	8,000	0.2900	0.00%
2023-08-17	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-16	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-15	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2023-08-14	0	0.290	0.290	0.325	0.290	0.290	4,000	1,160	0.2900	0.290	0.290	0.325	0.290	0.290	4,000	0.2900	-3.33%
2023-08-11	0	0.300	0.285	0.335	-	-	0	0	-	0.300	0.285	0.335	-	-	0	-	0.00%
2023-08-10	0	0.300	0.290	0.330	-	-	0	0	-	0.300	0.290	0.330	-	-	0	-	0.00%
2023-08-09	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	0.00%
2023-08-08	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2023-08-07	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-08-04	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-08-03	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2023-08-02	0	0.300	0.290	0.375	-	-	0	0	-	0.300	0.290	0.375	-	-	0	-	0.00%
2023-08-01	0	0.300	0.290	0.375	-	-	0	0	-	0.300	0.290	0.375	-	-	0	-	0.00%
2023-07-31	0	0.300	0.300	0.375	-	-	0	0	-	0.300	0.300	0.375	-	-	0	-	0.00%
2023-07-28	0	0.300	0.285	0.375	0.295	0.300	16,000	4,740	0.2963	0.300	0.285	0.375	0.295	0.300	16,000	0.2963	5.26%
2023-07-27	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2023-07-26	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2023-07-25	0	0.285	0.285	0.300	0.285	0.300	16,000	4,640	0.2900	0.285	0.285	0.300	0.285	0.300	16,000	0.2900	-5.00%
2023-07-24	0	0.300	0.290	0.375	-	-	0	0	-	0.300	0.290	0.375	-	-	0	-	0.00%
2023-07-21	0	0.300	0.285	0.375	-	-	0	0	-	0.300	0.285	0.375	-	-	0	-	0.00%
2023-07-20	0	0.300	0.295	0.395	-	-	0	0	-	0.300	0.295	0.395	-	-	0	-	0.00%
2023-07-19	0	0.300	0.295	0.315	0.300	0.300	60,000	18,000	0.3000	0.300	0.295	0.315	0.300	0.300	60,000	0.3000	-3.23%
2023-07-18	0	0.310	0.290	0.310	0.285	0.315	44,000	13,240	0.3009	0.310	0.290	0.310	0.285	0.315	44,000	0.3009	-1.59%
2023-07-14	0	0.315	0.285	0.325	0.315	0.315	20,000	6,300	0.3150	0.315	0.285	0.325	0.315	0.315	20,000	0.3150	8.62%
2023-07-13	0	0.290	0.290	0.325	0.290	0.290	12,000	3,480	0.2900	0.290	0.290	0.325	0.290	0.290	12,000	0.2900	-1.69%
2023-07-12	0	0.295	0.295	0.320	0.290	0.290	8,000	2,320	0.2900	0.295	0.295	0.320	0.290	0.290	8,000	0.2900	-3.28%
2023-07-11	0	0.305	0.290	0.395	-	-	0	0	-	0.305	0.290	0.395	-	-	0	-	0.00%
2023-07-10	0	0.305	0.290	0.330	-	-	0	0	-	0.305	0.290	0.330	-	-	0	-	0.00%
2023-07-07	0	0.305	0.290	0.395	-	-	0	0	-	0.305	0.290	0.395	-	-	0	-	0.00%
2023-07-06	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-07-05	0	0.305	0.290	0.395	0.305	0.305	20,000	6,100	0.3050	0.305	0.290	0.395	0.305	0.305	20,000	0.3050	0.00%
2023-07-04	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-07-03	0	0.305	0.300	0.345	-	-	0	0	-	0.305	0.300	0.345	-	-	0	-	0.00%
2023-06-30	0	0.305	0.290	0.395	-	-	0	0	-	0.305	0.290	0.395	-	-	0	-	0.00%
2023-06-29	0	0.305	0.290	0.395	-	-	0	0	-	0.305	0.290	0.395	-	-	0	-	0.00%
2023-06-28	0	0.305	0.290	0.395	-	-	0	0	-	0.305	0.290	0.395	-	-	0	-	0.00%
2023-06-27	0	0.305	0.290	0.395	-	-	0	0	-	0.305	0.290	0.395	-	-	0	-	0.00%
2023-06-26	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-06-23	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-06-21	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-06-20	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-06-19	0	0.305	0.305	0.395	-	-	0	0	-	0.305	0.305	0.395	-	-	0	-	0.00%
2023-06-16	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2023-06-15	0	0.305	0.305	0.395	-	-	0	0	-	0.305	0.305	0.395	-	-	0	-	0.00%
2023-06-14	0	0.305	0.305	0.345	-	-	0	0	-	0.305	0.305	0.345	-	-	0	-	0.00%
2023-06-13	0	0.305	0.300	0.335	0.300	0.305	8,000	2,420	0.3025	0.305	0.300	0.335	0.300	0.305	8,000	0.3025	-7.58%
2023-06-12	0	0.330	0.305	0.385	-	-	0	0	-	0.330	0.305	0.385	-	-	0	-	-2.94%
2023-06-09	0	0.340	0.305	0.350	0.270	0.340	300,000	89,520	0.2984	0.340	0.305	0.350	0.270	0.340	300,000	0.2984	3.03%
2023-06-08	0	0.330	0.310	0.375	-	-	351	101	0.2877	0.330	0.310	0.375	-	-	351	0.2877	0.00%
2023-06-07	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-06-06	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-06-05	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-06-02	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-06-01	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-31	0	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2023-05-30	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-29	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-25	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-24	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-23	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-22	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-19	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-18	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-17	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-16	0	0.330	0.310	0.375	-	-	0	0	-	0.330	0.310	0.375	-	-	0	-	0.00%
2023-05-15	0	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2023-05-12	0	0.330	0.315	0.375	0.310	0.330	40,000	12,720	0.3180	0.330	0.315	0.375	0.310	0.330	40,000	0.3180	-1.49%
2023-05-11	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-05-10	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-05-09	0	0.335	0.315	0.375	-	-	0	0	-	0.335	0.315	0.375	-	-	0	-	0.00%
2023-05-08	0	0.335	0.315	0.375	-	-	0	0	-	0.335	0.315	0.375	-	-	0	-	0.00%
2023-05-05	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-05-04	0	0.335	0.315	0.375	-	-	0	0	-	0.335	0.315	0.375	-	-	0	-	0.00%
2023-05-03	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-05-02	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-04-28	0	0.335	0.315	0.375	0.335	0.335	200,000	67,000	0.3350	0.335	0.315	0.375	0.335	0.335	200,000	0.3350	0.00%
2023-04-27	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-04-26	0	0.335	0.315	0.375	-	-	0	0	-	0.335	0.315	0.375	-	-	0	-	0.00%
2023-04-25	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-04-24	0	0.335	0.315	0.395	-	-	0	0	-	0.335	0.315	0.395	-	-	0	-	0.00%
2023-04-21	0	0.335	0.310	0.395	0.320	0.335	16,000	5,180	0.3238	0.335	0.310	0.395	0.320	0.335	16,000	0.3238	4.69%
2023-04-20	0	0.320	0.285	0.345	-	-	0	0	-	0.320	0.285	0.345	-	-	0	-	0.00%
2023-04-19	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2023-04-18	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2023-04-17	0	0.320	0.290	0.335	-	-	0	0	-	0.320	0.290	0.335	-	-	0	-	0.00%
2023-04-14	0	0.320	0.290	0.335	-	-	0	0	-	0.320	0.290	0.335	-	-	0	-	0.00%
2023-04-13	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2023-04-12	0	0.320	0.295	0.340	-	-	0	0	-	0.320	0.295	0.340	-	-	0	-	0.00%
2023-04-11	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2023-04-06	0	0.320	0.320	0.335	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.335	0.320	0.320	4,000	0.3200	-1.54%
2023-04-04	0	0.325	0.295	0.340	-	-	0	0	-	0.325	0.295	0.340	-	-	0	-	0.00%
2023-04-03	0	0.325	0.290	0.340	-	-	0	0	-	0.325	0.290	0.340	-	-	0	-	0.00%
2023-03-31	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2023-03-30	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2023-03-29	0	0.325	0.300	0.340	-	-	0	0	-	0.325	0.300	0.340	-	-	0	-	0.00%
2023-03-28	0	0.325	0.305	0.345	-	-	0	0	-	0.325	0.305	0.345	-	-	0	-	0.00%
2023-03-27	0	0.325	0.310	0.340	-	-	0	0	-	0.325	0.310	0.340	-	-	0	-	0.00%
2023-03-24	0	0.325	0.310	0.340	-	-	0	0	-	0.325	0.310	0.340	-	-	0	-	0.00%
2023-03-23	0	0.325	0.310	0.340	-	-	0	0	-	0.325	0.310	0.340	-	-	0	-	0.00%
2023-03-22	0	0.325	0.305	0.335	-	-	0	0	-	0.325	0.305	0.335	-	-	0	-	0.00%
2023-03-21	0	0.325	0.315	0.345	0.325	0.325	4,000	1,300	0.3250	0.325	0.315	0.345	0.325	0.325	4,000	0.3250	-4.41%
2023-03-20	0	0.340	0.310	0.350	-	-	0	0	-	0.340	0.310	0.350	-	-	0	-	0.00%
2023-03-17	0	0.340	0.315	0.350	-	-	0	0	-	0.340	0.315	0.350	-	-	0	-	0.00%
2023-03-16	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2023-03-15	0	0.340	0.315	0.345	0.330	0.340	64,000	21,360	0.3338	0.340	0.315	0.345	0.330	0.340	64,000	0.3338	3.03%
2023-03-14	0	0.330	0.305	0.345	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2023-03-13	0	0.330	0.305	0.345	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2023-03-10	0	0.330	0.315	0.335	0.310	0.330	36,000	11,560	0.3211	0.330	0.315	0.335	0.310	0.330	36,000	0.3211	-5.71%
2023-03-09	0	0.350	0.320	0.395	-	-	0	0	-	0.350	0.320	0.395	-	-	0	-	0.00%
2023-03-08	0	0.350	0.325	0.395	-	-	0	0	-	0.350	0.325	0.395	-	-	0	-	0.00%
2023-03-07	0	0.350	0.325	0.395	-	-	0	0	-	0.350	0.325	0.395	-	-	0	-	0.00%
2023-03-06	0	0.350	0.330	0.395	-	-	0	0	-	0.350	0.330	0.395	-	-	0	-	0.00%
2023-03-03	0	0.350	0.325	0.395	-	-	0	0	-	0.350	0.325	0.395	-	-	0	-	0.00%
2023-03-02	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-03-01	0	0.350	0.330	0.395	-	-	0	0	-	0.350	0.330	0.395	-	-	0	-	0.00%
2023-02-28	0	0.350	0.330	0.395	-	-	0	0	-	0.350	0.330	0.395	-	-	0	-	0.00%
2023-02-27	0	0.350	0.330	0.395	-	-	0	0	-	0.350	0.330	0.395	-	-	0	-	0.00%
2023-02-24	0	0.350	0.330	0.410	0.335	0.350	8,000	2,740	0.3425	0.350	0.330	0.410	0.335	0.350	8,000	0.3425	-4.11%
2023-02-23	0	0.365	0.340	0.415	-	-	0	0	-	0.365	0.340	0.415	-	-	0	-	0.00%
2023-02-22	0	0.365	0.340	0.415	-	-	0	0	-	0.365	0.340	0.415	-	-	0	-	0.00%
2023-02-21	0	0.365	0.345	0.415	-	-	0	0	-	0.365	0.345	0.415	-	-	0	-	0.00%
2023-02-20	0	0.365	0.345	0.415	-	-	0	0	-	0.365	0.345	0.415	-	-	0	-	0.00%
2023-02-17	0	0.365	0.340	0.415	-	-	0	0	-	0.365	0.340	0.415	-	-	0	-	0.00%
2023-02-16	0	0.365	0.340	0.445	-	-	0	0	-	0.365	0.340	0.445	-	-	0	-	0.00%
2023-02-15	0	0.365	0.345	0.400	-	-	0	0	-	0.365	0.345	0.400	-	-	0	-	0.00%
2023-02-14	0	0.365	0.345	0.425	-	-	0	0	-	0.365	0.345	0.425	-	-	0	-	0.00%
2023-02-13	0	0.365	0.345	0.415	-	-	0	0	-	0.365	0.345	0.415	-	-	0	-	0.00%
2023-02-10	0	0.365	0.340	0.420	-	-	0	0	-	0.365	0.340	0.420	-	-	0	-	0.00%
2023-02-09	0	0.365	0.350	0.415	-	-	0	0	-	0.365	0.350	0.415	-	-	0	-	0.00%
2023-02-08	0	0.365	0.350	0.445	-	-	0	0	-	0.365	0.350	0.445	-	-	0	-	0.00%
2023-02-07	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2023-02-06	0	0.365	0.335	0.415	-	-	0	0	-	0.365	0.335	0.415	-	-	0	-	0.00%
2023-02-03	0	0.365	0.335	0.445	0.365	0.365	4,000	1,460	0.3650	0.365	0.335	0.445	0.365	0.365	4,000	0.3650	4.29%
2023-02-02	0	0.350	0.330	0.360	0.330	0.350	20,000	6,680	0.3340	0.350	0.330	0.360	0.330	0.350	20,000	0.3340	0.00%
2023-02-01	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2023-01-31	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2023-01-30	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2023-01-27	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2023-01-26	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2023-01-20	0	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2023-01-19	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2023-01-18	0	0.350	0.350	0.365	0.350	0.350	4,000	1,400	0.3500	0.350	0.350	0.365	0.350	0.350	4,000	0.3500	-7.89%
2023-01-17	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2023-01-16	0	0.380	0.365	0.445	-	-	0	0	-	0.380	0.365	0.445	-	-	0	-	0.00%
2023-01-13	0	0.380	0.355	0.445	0.380	0.380	4,000	1,520	0.3800	0.380	0.355	0.445	0.380	0.380	4,000	0.3800	0.00%
2023-01-12	0	0.380	0.345	0.380	0.380	0.380	8,000	3,020	0.3775	0.380	0.345	0.380	0.380	0.380	8,000	0.3775	5.56%
2023-01-11	0	0.360	0.305	0.375	-	-	0	0	-	0.360	0.305	0.375	-	-	0	-	0.00%
2023-01-10	0	0.360	0.305	0.370	-	-	0	0	-	0.360	0.305	0.370	-	-	0	-	0.00%
2023-01-09	0	0.360	0.305	0.375	-	-	0	0	-	0.360	0.305	0.375	-	-	0	-	0.00%
2023-01-06	0	0.360	0.305	0.365	-	-	0	0	-	0.360	0.305	0.365	-	-	0	-	0.00%
2023-01-05	0	0.360	0.310	0.370	-	-	0	0	-	0.360	0.310	0.370	-	-	0	-	0.00%
2023-01-04	0	0.360	0.305	0.370	-	-	0	0	-	0.360	0.305	0.370	-	-	0	-	0.00%
2023-01-03	0	0.360	0.310	0.365	0.360	0.360	204,000	73,440	0.3600	0.360	0.310	0.365	0.360	0.360	204,000	0.3600	0.00%
2022-12-30	0	0.360	0.310	0.365	0.335	0.360	204,000	73,340	0.3595	0.360	0.310	0.365	0.335	0.360	204,000	0.3595	0.00%
2022-12-29	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2022-12-28	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2022-12-23	0	0.360	0.325	0.370	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2022-12-22	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2022-12-21	0	0.360	0.325	0.370	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2022-12-20	0	0.360	0.315	0.370	0.360	0.360	72,000	25,920	0.3600	0.360	0.315	0.370	0.360	0.360	72,000	0.3600	2.86%
2022-12-19	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2022-12-16	0	0.350	0.315	0.395	0.350	0.350	36,070	12,622	0.3499	0.350	0.315	0.395	0.350	0.350	36,070	0.3499	0.00%
2022-12-15	0	0.350	0.315	0.365	-	-	0	0	-	0.350	0.315	0.365	-	-	0	-	0.00%
2022-12-14	0	0.350	0.310	0.380	0.340	0.350	84,000	28,980	0.3450	0.350	0.310	0.380	0.340	0.350	84,000	0.3450	6.06%
2022-12-13	0	0.330	0.300	0.335	0.320	0.330	160,000	51,800	0.3238	0.330	0.300	0.335	0.320	0.330	160,000	0.3238	3.13%
2022-12-12	0	0.320	0.300	0.395	0.285	0.320	72,000	20,840	0.2894	0.320	0.300	0.395	0.285	0.320	72,000	0.2894	3.23%
2022-12-09	0	0.310	0.290	0.325	-	-	0	0	-	0.310	0.290	0.325	-	-	0	-	0.00%
2022-12-08	0	0.310	0.295	0.325	-	-	0	0	-	0.310	0.295	0.325	-	-	0	-	0.00%
2022-12-07	0	0.310	0.290	0.325	-	-	0	0	-	0.310	0.290	0.325	-	-	0	-	0.00%
2022-12-06	0	0.310	0.300	0.330	0.310	0.310	4,000	1,240	0.3100	0.310	0.300	0.330	0.310	0.310	4,000	0.3100	-3.12%
2022-12-05	0	0.320	0.295	0.330	0.295	0.325	40,000	12,720	0.3180	0.320	0.295	0.330	0.295	0.325	40,000	0.3180	10.34%
2022-12-02	0	0.290	0.290	0.315	0.285	0.290	28,000	8,080	0.2886	0.290	0.290	0.315	0.285	0.290	28,000	0.2886	-6.45%
2022-12-01	0	0.310	0.290	0.325	-	-	0	0	-	0.310	0.290	0.325	-	-	0	-	0.00%
2022-11-30	0	0.310	0.285	0.335	-	-	0	0	-	0.310	0.285	0.335	-	-	0	-	0.00%
2022-11-29	0	0.310	0.285	0.335	-	-	0	0	-	0.310	0.285	0.335	-	-	0	-	0.00%
2022-11-28	0	0.310	0.265	0.335	-	-	0	0	-	0.310	0.265	0.335	-	-	0	-	0.00%
2022-11-25	0	0.310	0.265	0.330	-	-	0	0	-	0.310	0.265	0.330	-	-	0	-	0.00%
2022-11-24	0	0.310	0.265	0.335	-	-	0	0	-	0.310	0.265	0.335	-	-	0	-	0.00%
2022-11-23	0	0.310	0.265	0.335	-	-	0	0	-	0.310	0.265	0.335	-	-	0	-	0.00%
2022-11-22	0	0.310	0.285	0.335	0.310	0.310	4,000	1,240	0.3100	0.310	0.285	0.335	0.310	0.310	4,000	0.3100	-1.59%
2022-11-21	0	0.315	0.285	0.335	-	-	0	0	-	0.315	0.285	0.335	-	-	0	-	0.00%
2022-11-18	0	0.315	0.285	0.335	-	-	0	0	-	0.315	0.285	0.335	-	-	0	-	0.00%
2022-11-17	0	0.315	0.285	0.335	-	-	0	0	-	0.315	0.285	0.335	-	-	0	-	0.00%
2022-11-16	0	0.315	0.285	0.335	-	-	0	0	-	0.315	0.285	0.335	-	-	0	-	0.00%
2022-11-15	0	0.315	0.285	0.330	-	-	0	0	-	0.315	0.285	0.330	-	-	0	-	0.00%
2022-11-14	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2022-11-11	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2022-11-10	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2022-11-09	0	0.315	0.305	0.325	0.315	0.315	48,000	15,120	0.3150	0.315	0.305	0.325	0.315	0.315	48,000	0.3150	0.00%
2022-11-08	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2022-11-07	0	0.315	0.305	0.330	0.310	0.330	302,386	94,491	0.3125	0.315	0.305	0.330	0.310	0.330	302,386	0.3125	-10.00%
2022-11-04	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-11-03	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-11-02	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-11-01	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2022-10-31	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-28	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-27	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-26	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-25	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-24	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2022-10-21	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-20	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-19	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2022-10-18	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2022-10-17	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-14	0	0.350	0.310	0.375	-	-	0	0	-	0.350	0.310	0.375	-	-	0	-	0.00%
2022-10-13	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2022-10-12	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2022-10-11	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2022-10-10	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-07	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-06	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-10-05	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2022-10-03	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-09-30	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-09-29	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-09-28	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2022-09-27	0	0.350	0.310	0.370	-	-	0	0	-	0.350	0.310	0.370	-	-	0	-	0.00%
2022-09-26	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2022-09-23	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2022-09-22	0	0.350	0.350	0.360	0.350	0.350	40,000	14,000	0.3500	0.350	0.350	0.360	0.350	0.350	40,000	0.3500	0.00%
2022-09-21	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-20	0	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2022-09-19	0	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2022-09-16	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-15	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-14	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-13	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-09	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-08	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-07	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-09-06	0	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2022-09-05	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-09-02	0	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2022-09-01	0	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2022-08-31	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-08-30	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-08-29	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-08-26	0	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2022-08-25	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2022-08-24	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2022-08-23	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-08-22	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-08-19	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2022-08-18	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2022-08-17	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2022-08-16	0	0.350	0.305	0.355	0.350	0.350	84,000	29,400	0.3500	0.350	0.305	0.355	0.350	0.350	84,000	0.3500	2.94%
2022-08-15	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2022-08-12	0	0.340	0.305	0.355	-	-	0	0	-	0.340	0.305	0.355	-	-	0	-	0.00%
2022-08-11	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2022-08-10	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2022-08-09	0	0.340	0.305	0.355	-	-	0	0	-	0.340	0.305	0.355	-	-	0	-	0.00%
2022-08-08	0	0.340	0.305	0.350	0.340	0.340	80,000	27,200	0.3400	0.340	0.305	0.350	0.340	0.340	80,000	0.3400	3.03%
2022-08-05	0	0.330	0.310	0.355	-	-	0	0	-	0.330	0.310	0.355	-	-	0	-	0.00%
2022-08-04	0	0.330	0.310	0.355	-	-	0	0	-	0.330	0.310	0.355	-	-	0	-	0.00%
2022-08-03	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2022-08-02	0	0.330	0.310	0.360	-	-	0	0	-	0.330	0.310	0.360	-	-	0	-	0.00%
2022-08-01	0	0.330	0.310	0.355	-	-	0	0	-	0.330	0.310	0.355	-	-	0	-	0.00%
2022-07-29	0	0.330	0.310	0.365	-	-	0	0	-	0.330	0.310	0.365	-	-	0	-	0.00%
2022-07-28	0	0.330	0.310	0.360	-	-	0	0	-	0.330	0.310	0.360	-	-	0	-	0.00%
2022-07-27	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2022-07-26	0	0.330	0.310	0.360	-	-	0	0	-	0.330	0.310	0.360	-	-	0	-	0.00%
2022-07-25	0	0.330	0.310	0.370	-	-	0	0	-	0.330	0.310	0.370	-	-	0	-	0.00%
2022-07-22	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2022-07-21	0	0.330	0.305	0.355	-	-	0	0	-	0.330	0.305	0.355	-	-	0	-	0.00%
2022-07-20	0	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2022-07-19	0	0.330	0.305	0.355	-	-	0	0	-	0.330	0.305	0.355	-	-	0	-	0.00%
2022-07-18	0	0.330	0.300	0.355	-	-	0	0	-	0.330	0.300	0.355	-	-	0	-	0.00%
2022-07-15	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2022-07-14	0	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2022-07-13	0	0.330	0.305	0.345	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2022-07-12	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2022-07-11	0	0.330	0.305	0.355	-	-	0	0	-	0.330	0.305	0.355	-	-	0	-	0.00%
2022-07-08	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2022-07-07	0	0.330	0.300	0.365	-	-	0	0	-	0.330	0.300	0.365	-	-	0	-	0.00%
2022-07-06	0	0.330	0.290	0.355	0.325	0.330	56,000	18,460	0.3296	0.330	0.290	0.355	0.325	0.330	56,000	0.3296	1.54%
2022-07-05	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2022-07-04	0	0.325	0.275	0.350	0.320	0.325	56,000	17,940	0.3204	0.325	0.275	0.350	0.320	0.325	56,000	0.3204	0.00%
2022-06-30	0	0.325	0.295	0.345	-	-	0	0	-	0.325	0.295	0.345	-	-	0	-	0.00%
2022-06-29	0	0.325	0.305	0.345	-	-	0	0	-	0.325	0.305	0.345	-	-	0	-	0.00%
2022-06-28	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2022-06-27	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	0.00%
2022-06-24	0	0.325	0.315	0.335	0.305	0.325	100,000	31,140	0.3114	0.325	0.315	0.335	0.305	0.325	100,000	0.3114	-2.99%
2022-06-23	0	0.335	0.305	0.350	-	-	0	0	-	0.335	0.305	0.350	-	-	0	-	0.00%
2022-06-22	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2022-06-21	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2022-06-20	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2022-06-17	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2022-06-16	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2022-06-15	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2022-06-14	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-13	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-10	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-09	0	0.335	0.305	0.340	-	-	0	0	-	0.335	0.305	0.340	-	-	0	-	0.00%
2022-06-08	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-07	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-06	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-02	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-06-01	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-05-31	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2022-05-30	0	0.335	0.310	0.340	0.335	0.335	4,000	1,340	0.3350	0.335	0.310	0.340	0.335	0.335	4,000	0.3350	-1.47%
2022-05-27	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2022-05-26	0	0.340	0.305	0.325	0.305	0.305	8,000	2,440	0.3050	0.340	0.305	0.325	0.305	0.305	8,000	0.3050	0.00%
2022-05-25	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2022-05-24	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-23	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-20	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-19	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-18	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-17	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-16	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-13	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-12	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-11	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2022-05-10	0	0.340	0.310	0.350	-	-	0	0	-	0.340	0.310	0.350	-	-	0	-	0.00%
2022-05-06	0	0.340	0.340	0.355	0.300	0.345	428,000	140,860	0.3291	0.340	0.340	0.355	0.300	0.345	428,000	0.3291	-5.56%
2022-05-05	0	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2022-05-04	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2022-05-03	0	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2022-04-29	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2022-04-28	0	0.360	0.335	0.380	-	-	0	0	-	0.360	0.335	0.380	-	-	0	-	0.00%
2022-04-27	0	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2022-04-26	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2022-04-25	0	0.360	0.335	0.380	-	-	0	0	-	0.360	0.335	0.380	-	-	0	-	0.00%
2022-04-22	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2022-04-21	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2022-04-20	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2022-04-19	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2022-04-14	0	0.360	0.340	0.380	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2022-04-13	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2022-04-12	0	0.360	0.355	0.390	0.360	0.380	88,000	32,880	0.3736	0.360	0.355	0.390	0.360	0.380	88,000	0.3736	-11.11%
2022-04-11	0	0.405	0.375	0.440	-	-	0	0	-	0.405	0.375	0.440	-	-	0	-	0.00%
2022-04-08	0	0.405	0.380	0.430	-	-	0	0	-	0.405	0.380	0.430	-	-	0	-	0.00%
2022-04-07	0	0.405	0.375	0.435	-	-	0	0	-	0.405	0.375	0.435	-	-	0	-	0.00%
2022-04-06	0	0.405	0.385	0.445	0.355	0.405	40,000	15,580	0.3895	0.405	0.385	0.445	0.355	0.405	40,000	0.3895	1.25%
2022-04-04	0	0.400	0.355	0.410	-	-	0	0	-	0.400	0.355	0.410	-	-	0	-	0.00%
2022-04-01	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2022-03-31	0	0.400	0.355	0.415	0.400	0.400	8,000	3,200	0.4000	0.400	0.355	0.415	0.400	0.400	8,000	0.4000	0.00%
2022-03-30	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2022-03-29	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2022-03-28	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2022-03-25	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2022-03-24	0	0.400	0.365	0.420	-	-	0	0	-	0.400	0.365	0.420	-	-	0	-	0.00%
2022-03-23	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2022-03-22	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2022-03-21	0	0.400	0.360	0.415	-	-	0	0	-	0.400	0.360	0.415	-	-	0	-	0.00%
2022-03-18	0	0.400	0.355	0.420	-	-	0	0	-	0.400	0.355	0.420	-	-	0	-	0.00%
2022-03-17	0	0.400	0.370	0.415	0.400	0.400	8,000	3,200	0.4000	0.400	0.370	0.415	0.400	0.400	8,000	0.4000	1.27%
2022-03-16	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2022-03-15	0	0.395	0.365	0.400	0.385	0.395	92,000	35,560	0.3865	0.395	0.365	0.400	0.385	0.395	92,000	0.3865	-1.25%
2022-03-14	0	0.400	0.390	0.415	-	-	0	0	-	0.400	0.390	0.415	-	-	0	-	0.00%
2022-03-11	0	0.400	0.400	0.420	0.395	0.400	12,000	4,760	0.3967	0.400	0.400	0.420	0.395	0.400	12,000	0.3967	-2.44%
2022-03-10	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2022-03-09	0	0.410	0.405	0.430	0.410	0.410	8,000	3,280	0.4100	0.410	0.405	0.430	0.410	0.410	8,000	0.4100	-4.65%
2022-03-08	0	0.430	0.420	0.440	0.430	0.430	16,000	6,880	0.4300	0.430	0.420	0.440	0.430	0.430	16,000	0.4300	-2.27%
2022-03-07	0	0.440	0.435	0.450	0.440	0.440	4,000	1,760	0.4400	0.440	0.435	0.450	0.440	0.440	4,000	0.4400	-5.38%
2022-03-04	0	0.465	0.440	0.475	-	-	4,000	1,460	0.3650	0.465	0.440	0.475	-	-	4,000	0.3650	0.00%
2022-03-03	0	0.465	0.440	0.470	-	-	0	0	-	0.465	0.440	0.470	-	-	0	-	0.00%
2022-03-02	0	0.465	0.435	0.470	-	-	0	0	-	0.465	0.435	0.470	-	-	0	-	0.00%
2022-03-01	0	0.465	0.445	0.470	0.435	0.465	216,000	96,920	0.4487	0.465	0.445	0.470	0.435	0.465	216,000	0.4487	-1.06%
2022-02-28	0	0.470	0.440	0.495	-	-	0	0	-	0.470	0.440	0.495	-	-	0	-	0.00%
2022-02-25	0	0.470	0.440	0.480	-	-	0	0	-	0.470	0.440	0.480	-	-	0	-	0.00%
2022-02-24	0	0.470	0.435	0.480	0.470	0.470	112,000	52,640	0.4700	0.470	0.435	0.480	0.470	0.470	112,000	0.4700	0.00%
2022-02-23	0	0.470	0.430	0.475	0.470	0.470	60,000	28,200	0.4700	0.470	0.430	0.475	0.470	0.470	60,000	0.4700	3.30%
2022-02-22	0	0.455	0.425	0.465	-	-	0	0	-	0.455	0.425	0.465	-	-	0	-	0.00%
2022-02-21	0	0.455	0.435	0.485	-	-	0	0	-	0.455	0.435	0.485	-	-	0	-	0.00%
2022-02-18	0	0.455	0.425	0.490	-	-	0	0	-	0.455	0.425	0.490	-	-	0	-	0.00%
2022-02-17	0	0.455	0.425	0.470	-	-	0	0	-	0.455	0.425	0.470	-	-	0	-	0.00%
2022-02-16	0	0.455	0.425	0.470	-	-	0	0	-	0.455	0.425	0.470	-	-	0	-	0.00%
2022-02-15	0	0.455	0.420	0.460	0.415	0.455	48,000	21,320	0.4442	0.455	0.420	0.460	0.415	0.455	48,000	0.4442	5.81%
2022-02-14	0	0.430	0.425	0.460	-	-	0	0	-	0.430	0.425	0.460	-	-	0	-	0.00%
2022-02-11	0	0.430	0.420	0.460	-	-	0	0	-	0.430	0.420	0.460	-	-	0	-	0.00%
2022-02-10	0	0.430	0.420	0.460	-	-	0	0	-	0.430	0.420	0.460	-	-	0	-	0.00%
2022-02-09	0	0.430	0.430	0.455	-	-	0	0	-	0.430	0.430	0.455	-	-	0	-	0.00%
2022-02-08	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2022-02-07	0	0.430	0.425	0.450	0.430	0.430	20,000	8,600	0.4300	0.430	0.425	0.450	0.430	0.430	20,000	0.4300	-1.15%
2022-02-04	0	0.435	0.430	0.460	0.430	0.435	8,000	3,460	0.4325	0.435	0.430	0.460	0.430	0.435	8,000	0.4325	0.00%
2022-01-31	0	0.435	0.430	0.460	-	-	0	0	-	0.435	0.430	0.460	-	-	0	-	0.00%
2022-01-28	0	0.435	0.425	0.460	-	-	0	0	-	0.435	0.425	0.460	-	-	0	-	0.00%
2022-01-27	0	0.435	0.430	0.455	0.435	0.435	4,000	1,740	0.4350	0.435	0.430	0.455	0.435	0.435	4,000	0.4350	0.00%
2022-01-26	0	0.435	0.435	0.455	0.435	0.435	8,000	3,480	0.4350	0.435	0.435	0.455	0.435	0.435	8,000	0.4350	-4.40%
2022-01-25	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	-1.09%
2022-01-24	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2022-01-21	0	0.460	0.435	0.470	-	-	0	0	-	0.460	0.435	0.470	-	-	0	-	0.00%
2022-01-20	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	-2.13%
2022-01-19	0	0.470	0.435	0.490	-	-	3,534	1,466	0.4148	0.470	0.435	0.490	-	-	3,534	0.4148	0.00%
2022-01-18	0	0.470	0.440	0.490	-	-	0	0	-	0.470	0.440	0.490	-	-	0	-	0.00%
2022-01-17	0	0.470	0.440	0.485	-	-	0	0	-	0.470	0.440	0.485	-	-	0	-	0.00%
2022-01-14	0	0.470	0.435	0.520	-	-	0	0	-	0.470	0.435	0.520	-	-	0	-	0.00%
2022-01-13	0	0.470	0.435	0.530	-	-	0	0	-	0.470	0.435	0.530	-	-	0	-	0.00%
2022-01-12	0	0.470	0.435	0.500	-	-	0	0	-	0.470	0.435	0.500	-	-	0	-	0.00%
2022-01-11	0	0.470	0.435	0.520	-	-	0	0	-	0.470	0.435	0.520	-	-	0	-	0.00%
2022-01-10	0	0.470	0.435	0.485	-	-	0	0	-	0.470	0.435	0.485	-	-	0	-	0.00%
2022-01-07	0	0.470	0.435	0.485	-	-	0	0	-	0.470	0.435	0.485	-	-	0	-	0.00%
2022-01-06	0	0.470	0.440	0.485	-	-	0	0	-	0.470	0.440	0.485	-	-	0	-	0.00%
2022-01-05	0	0.470	0.440	0.485	-	-	0	0	-	0.470	0.440	0.485	-	-	0	-	0.00%
2022-01-04	0	0.470	0.440	0.475	0.470	0.470	12,000	5,640	0.4700	0.470	0.440	0.475	0.470	0.470	12,000	0.4700	0.00%
2022-01-03	0	0.470	0.470	0.480	0.470	0.470	4,000	1,880	0.4700	0.470	0.470	0.480	0.470	0.470	4,000	0.4700	2.17%
2021-12-31	0	0.460	0.440	0.465	0.455	0.460	56,000	25,600	0.4571	0.460	0.440	0.465	0.455	0.460	56,000	0.4571	5.75%
2021-12-30	0	0.435	0.430	0.455	-	-	0	0	-	0.435	0.430	0.455	-	-	0	-	0.00%
2021-12-29	0	0.435	0.435	0.455	0.430	0.435	40,000	17,260	0.4315	0.435	0.435	0.455	0.430	0.435	40,000	0.4315	0.00%
2021-12-28	0	0.435	0.435	0.460	0.435	0.435	4,000	1,740	0.4350	0.435	0.435	0.460	0.435	0.435	4,000	0.4350	-1.14%
2021-12-24	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	0.00%
2021-12-23	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-22	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-21	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-20	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-17	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-16	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-15	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-14	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-13	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-10	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-09	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-08	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-07	0	0.440	0.435	0.470	-	-	0	0	-	0.440	0.435	0.470	-	-	0	-	0.00%
2021-12-06	0	0.440	0.435	0.475	-	-	0	0	-	0.440	0.435	0.475	-	-	0	-	0.00%
2021-12-03	0	0.440	0.440	0.480	0.435	0.480	48,000	22,240	0.4633	0.440	0.440	0.480	0.435	0.480	48,000	0.4633	-4.35%
2021-12-02	0	0.460	0.430	0.480	-	-	0	0	-	0.460	0.430	0.480	-	-	0	-	0.00%
2021-12-01	0	0.460	0.430	0.485	-	-	0	0	-	0.460	0.430	0.485	-	-	0	-	0.00%
2021-11-30	0	0.460	0.430	0.485	-	-	0	0	-	0.460	0.430	0.485	-	-	0	-	0.00%
2021-11-29	0	0.460	0.430	0.480	-	-	0	0	-	0.460	0.430	0.480	-	-	0	-	0.00%
2021-11-26	0	0.460	0.435	0.485	-	-	0	0	-	0.460	0.435	0.485	-	-	0	-	0.00%
2021-11-25	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2021-11-24	0	0.460	0.440	0.485	0.460	0.460	4,000	1,840	0.4600	0.460	0.440	0.485	0.460	0.460	4,000	0.4600	-1.08%
2021-11-23	0	0.465	0.435	0.470	-	-	0	0	-	0.465	0.435	0.470	-	-	0	-	0.00%
2021-11-22	0	0.465	0.435	0.470	0.455	0.465	132,000	61,340	0.4647	0.465	0.435	0.470	0.455	0.465	132,000	0.4647	4.49%
2021-11-19	0	0.445	0.430	0.450	-	-	0	0	-	0.445	0.430	0.450	-	-	0	-	0.00%
2021-11-18	0	0.445	0.425	0.455	-	-	0	0	-	0.445	0.425	0.455	-	-	0	-	0.00%
2021-11-17	0	0.445	0.435	0.450	0.445	0.445	4,000	1,780	0.4450	0.445	0.435	0.450	0.445	0.445	4,000	0.4450	0.00%
2021-11-16	0	0.445	0.425	0.450	0.425	0.445	20,000	8,640	0.4320	0.445	0.425	0.450	0.425	0.445	20,000	0.4320	3.49%
2021-11-15	0	0.430	0.425	0.445	-	-	0	0	-	0.430	0.425	0.445	-	-	0	-	0.00%
2021-11-12	0	0.430	0.425	0.445	-	-	0	0	-	0.430	0.425	0.445	-	-	0	-	0.00%
2021-11-11	0	0.430	0.425	0.445	-	-	0	0	-	0.430	0.425	0.445	-	-	0	-	0.00%
2021-11-10	0	0.430	0.430	0.445	0.430	0.435	48,000	20,680	0.4308	0.430	0.430	0.445	0.430	0.435	48,000	0.4308	-6.52%
2021-11-09	0	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2021-11-08	0	0.460	0.435	0.470	0.460	0.460	24,000	11,040	0.4600	0.460	0.435	0.470	0.460	0.460	24,000	0.4600	5.75%
2021-11-05	0	0.435	0.435	0.460	0.435	0.435	4,000	1,740	0.4350	0.435	0.435	0.460	0.435	0.435	4,000	0.4350	-5.43%
2021-11-04	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2021-11-03	0	0.460	0.435	0.465	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2021-11-02	0	0.460	0.435	0.465	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2021-11-01	0	0.460	0.435	0.465	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2021-10-29	0	0.460	0.430	0.465	0.435	0.460	36,000	16,360	0.4544	0.460	0.430	0.465	0.435	0.460	36,000	0.4544	5.75%
2021-10-28	0	0.435	0.430	0.460	-	-	0	0	-	0.435	0.430	0.460	-	-	0	-	0.00%
2021-10-27	0	0.435	0.430	0.460	-	-	0	0	-	0.435	0.430	0.460	-	-	0	-	0.00%
2021-10-26	0	0.435	0.430	0.460	-	-	0	0	-	0.435	0.430	0.460	-	-	0	-	0.00%
2021-10-25	0	0.435	0.430	0.460	-	-	0	0	-	0.435	0.430	0.460	-	-	0	-	0.00%
2021-10-22	0	0.435	0.435	0.460	0.435	0.435	4,000	1,740	0.4350	0.435	0.435	0.460	0.435	0.435	4,000	0.4350	0.00%
2021-10-21	0	0.435	0.435	0.460	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	0.00%
2021-10-20	0	0.435	0.435	0.460	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	0.00%
2021-10-19	0	0.435	0.435	0.460	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	0.00%
2021-10-18	0	0.435	0.435	0.460	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	0.00%
2021-10-15	0	0.435	0.435	0.460	0.430	0.445	32,000	13,880	0.4338	0.435	0.435	0.460	0.430	0.445	32,000	0.4338	-3.33%
2021-10-12	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-10-11	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-10-08	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-10-07	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2021-10-06	0	0.450	0.435	0.460	0.450	0.450	28,000	12,600	0.4500	0.450	0.435	0.460	0.450	0.450	28,000	0.4500	0.00%
2021-10-05	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-10-04	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-30	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-29	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-28	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-27	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-24	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-23	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2021-09-21	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2021-09-20	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-09-17	0	0.450	0.445	0.460	-	-	0	0	-	0.450	0.445	0.460	-	-	0	-	0.00%
2021-09-16	0	0.450	0.450	0.460	0.440	0.445	188,000	83,540	0.4444	0.450	0.450	0.460	0.440	0.445	188,000	0.4444	0.00%
2021-09-15	0	0.450	0.445	0.470	0.440	0.475	300,000	135,680	0.4523	0.450	0.445	0.470	0.440	0.475	300,000	0.4523	-4.26%
2021-09-14	0	0.470	0.440	0.475	-	-	0	0	-	0.470	0.440	0.475	-	-	0	-	0.00%
2021-09-13	0	0.470	0.445	0.475	-	-	0	0	-	0.470	0.445	0.475	-	-	0	-	0.00%
2021-09-10	0	0.470	0.445	0.475	-	-	0	0	-	0.470	0.445	0.475	-	-	0	-	0.00%
2021-09-09	0	0.470	0.445	0.475	-	-	0	0	-	0.470	0.445	0.475	-	-	0	-	0.00%
2021-09-08	0	0.470	0.445	0.475	0.450	0.470	92,000	41,940	0.4559	0.470	0.445	0.475	0.450	0.470	92,000	0.4559	-4.08%
2021-09-07	0	0.490	0.455	0.640	-	-	0	0	-	0.490	0.455	0.640	-	-	0	-	0.00%
2021-09-06	0	0.490	0.450	0.500	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2021-09-03	0	0.490	0.445	0.495	0.485	0.490	72,000	35,260	0.4897	0.490	0.445	0.495	0.485	0.490	72,000	0.4897	8.89%
2021-09-02	0	0.450	0.445	0.495	-	-	0	0	-	0.450	0.445	0.495	-	-	0	-	0.00%
2021-09-01	0	0.450	0.445	0.500	0.450	0.450	4,000	1,800	0.4500	0.450	0.445	0.500	0.450	0.450	4,000	0.4500	-6.25%
2021-08-31	0	0.480	0.445	0.520	-	-	0	0	-	0.480	0.445	0.520	-	-	0	-	0.00%
2021-08-30	0	0.480	0.450	0.500	-	-	0	0	-	0.480	0.450	0.500	-	-	0	-	0.00%
2021-08-27	0	0.480	0.450	0.500	-	-	0	0	-	0.480	0.450	0.500	-	-	0	-	0.00%
2021-08-26	0	0.480	0.455	0.495	0.480	0.480	20,000	9,600	0.4800	0.480	0.455	0.495	0.480	0.480	20,000	0.4800	0.00%
2021-08-25	0	0.480	0.450	0.495	-	-	0	0	-	0.480	0.450	0.495	-	-	0	-	0.00%
2021-08-24	0	0.480	0.450	0.485	-	-	0	0	-	0.480	0.450	0.485	-	-	0	-	0.00%
2021-08-23	0	0.480	0.450	0.485	-	-	0	0	-	0.480	0.450	0.485	-	-	0	-	0.00%
2021-08-20	0	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2021-08-19	0	0.480	0.455	0.490	0.480	0.480	88,000	42,240	0.4800	0.480	0.455	0.490	0.480	0.480	88,000	0.4800	1.05%
2021-08-18	0	0.475	0.445	0.480	-	-	0	0	-	0.475	0.445	0.480	-	-	0	-	0.00%
2021-08-17	0	0.475	0.440	0.485	0.470	0.475	76,000	36,080	0.4747	0.475	0.440	0.485	0.470	0.475	76,000	0.4747	5.56%
2021-08-16	0	0.450	0.430	0.465	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2021-08-13	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-08-12	0	0.450	0.450	0.465	0.450	0.450	4,000	1,800	0.4500	0.450	0.450	0.465	0.450	0.450	4,000	0.4500	2.27%
2021-08-11	0	0.440	0.440	0.455	0.435	0.440	8,000	3,500	0.4375	0.440	0.440	0.455	0.435	0.440	8,000	0.4375	-6.38%
2021-08-10	0	0.470	0.440	0.480	-	-	0	0	-	0.470	0.440	0.480	-	-	0	-	0.00%
2021-08-09	0	0.470	0.435	0.475	-	-	0	0	-	0.470	0.435	0.475	-	-	0	-	0.00%
2021-08-06	0	0.470	0.435	0.480	-	-	0	0	-	0.470	0.435	0.480	-	-	0	-	0.00%
2021-08-05	0	0.470	0.435	0.475	0.470	0.470	64,000	30,080	0.4700	0.470	0.435	0.475	0.470	0.470	64,000	0.4700	2.17%
2021-08-04	0	0.460	0.435	0.470	-	-	0	0	-	0.460	0.435	0.470	-	-	0	-	0.00%
2021-08-03	0	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2021-08-02	0	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2021-07-30	0	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2021-07-29	0	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2021-07-28	0	0.460	0.460	0.465	0.460	0.460	12,000	5,520	0.4600	0.460	0.460	0.465	0.460	0.460	12,000	0.4600	-1.08%
2021-07-27	0	0.465	0.435	0.475	0.465	0.465	44,000	20,460	0.4650	0.465	0.435	0.475	0.465	0.465	44,000	0.4650	0.00%
2021-07-26	0	0.465	0.435	0.475	0.465	0.465	20,000	9,300	0.4650	0.465	0.435	0.475	0.465	0.465	20,000	0.4650	0.00%
2021-07-23	0	0.465	0.435	0.475	-	-	0	0	-	0.465	0.435	0.475	-	-	0	-	0.00%
2021-07-22	0	0.465	0.435	0.475	-	-	0	0	-	0.465	0.435	0.475	-	-	0	-	0.00%
2021-07-21	0	0.465	0.435	0.475	-	-	0	0	-	0.465	0.435	0.475	-	-	0	-	0.00%
2021-07-20	0	0.465	0.435	0.475	0.465	0.465	20,000	9,300	0.4650	0.465	0.435	0.475	0.465	0.465	20,000	0.4650	0.00%
2021-07-19	0	0.465	0.440	0.480	0.465	0.465	16,000	7,440	0.4650	0.465	0.440	0.480	0.465	0.465	16,000	0.4650	0.00%
2021-07-16	0	0.465	0.440	0.475	-	-	0	0	-	0.465	0.440	0.475	-	-	0	-	0.00%
2021-07-15	0	0.465	0.440	0.480	-	-	0	0	-	0.465	0.440	0.480	-	-	0	-	0.00%
2021-07-14	0	0.465	0.435	0.480	0.465	0.465	20,000	9,300	0.4650	0.465	0.435	0.480	0.465	0.465	20,000	0.4650	0.00%
2021-07-13	0	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2021-07-12	0	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2021-07-09	0	0.465	0.430	0.470	0.445	0.465	104,000	48,280	0.4642	0.465	0.430	0.470	0.445	0.465	104,000	0.4642	3.33%
2021-07-08	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-07-07	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-07-06	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-07-05	0	0.450	0.425	0.470	-	-	0	0	-	0.450	0.425	0.470	-	-	0	-	0.00%
2021-07-02	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-30	0	0.450	0.430	0.470	-	-	351	143	0.4074	0.450	0.430	0.470	-	-	351	0.4074	0.00%
2021-06-29	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-28	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-25	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-24	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-23	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-22	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-21	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-06-18	0	0.450	0.435	0.470	0.425	0.450	20,000	8,600	0.4300	0.450	0.435	0.470	0.425	0.450	20,000	0.4300	1.12%
2021-06-17	0	0.445	0.435	0.470	-	-	0	0	-	0.445	0.435	0.470	-	-	0	-	0.00%
2021-06-16	0	0.445	0.435	0.470	-	-	0	0	-	0.445	0.435	0.470	-	-	0	-	0.00%
2021-06-15	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-11	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-10	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-09	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-08	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-07	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-04	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2021-06-03	0	0.445	0.440	0.475	-	-	0	0	-	0.445	0.440	0.475	-	-	0	-	0.00%
2021-06-02	0	0.445	0.440	0.475	-	-	0	0	-	0.445	0.440	0.475	-	-	0	-	0.00%
2021-06-01	0	0.445	0.445	0.475	0.440	0.440	8,000	3,520	0.4400	0.445	0.445	0.475	0.440	0.440	8,000	0.4400	-1.11%
2021-05-31	0	0.450	0.435	0.475	-	-	0	0	-	0.450	0.435	0.475	-	-	0	-	0.00%
2021-05-28	0	0.450	0.440	0.475	-	-	0	0	-	0.450	0.440	0.475	-	-	0	-	-0.00%
2021-05-27	0	0.460	0.450	0.475	-	-	0	0	-	0.450	0.440	0.465	-	-	0	-	0.00%
2021-05-26	0	0.460	0.440	0.475	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2021-05-25	0	0.460	0.445	0.475	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2021-05-24	0	0.460	0.460	0.475	0.460	0.460	100,000	46,000	0.4600	0.450	0.450	0.465	0.450	0.450	102,222	0.4500	0.00%
2021-05-21	0	0.460	0.445	0.475	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2021-05-20	0	0.460	0.450	0.475	-	-	0	0	-	0.450	0.440	0.465	-	-	0	-	0.00%
2021-05-18	0	0.460	0.445	0.475	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2021-05-17	0	0.460	0.440	0.475	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2021-05-14	0	0.460	0.450	0.470	0.460	0.460	4,000	1,840	0.4600	0.450	0.440	0.460	0.450	0.450	4,089	0.4500	0.00%
2021-05-13	0	0.460	0.440	0.460	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2021-05-12	0	0.460	0.445	0.475	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2021-05-11	0	0.460	0.445	0.475	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2021-05-10	0	0.460	0.460	0.475	0.460	0.460	24,000	11,040	0.4600	0.450	0.450	0.465	0.450	0.450	24,533	0.4500	-4.17%
2021-05-07	0	0.480	0.460	0.520	-	-	0	0	-	0.470	0.450	0.509	-	-	0	-	0.00%
2021-05-06	0	0.480	0.460	0.510	-	-	0	0	-	0.470	0.450	0.499	-	-	0	-	0.00%
2021-05-05	0	0.480	0.460	0.510	0.455	0.480	16,000	7,480	0.4675	0.470	0.450	0.499	0.445	0.470	16,356	0.4573	4.35%
2021-05-04	0	0.460	0.455	0.480	-	-	0	0	-	0.450	0.445	0.470	-	-	0	-	0.00%
2021-05-03	0	0.460	0.445	0.475	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2021-04-30	0	0.460	0.450	0.475	0.460	0.460	28,000	12,880	0.4600	0.450	0.440	0.465	0.450	0.450	28,622	0.4500	-4.17%
2021-04-29	0	0.480	0.480	0.500	0.480	0.480	32,000	15,360	0.4800	0.470	0.470	0.489	0.470	0.470	32,711	0.4696	1.05%
2021-04-28	0	0.475	0.460	0.520	-	-	0	0	-	0.465	0.450	0.509	-	-	0	-	0.00%
2021-04-27	0	0.475	0.460	0.520	0.475	0.475	4,000	1,900	0.4750	0.465	0.450	0.509	0.465	0.465	4,089	0.4647	0.00%
2021-04-26	0	0.475	0.460	0.475	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	0.00%
2021-04-23	0	0.475	0.465	0.495	0.455	0.475	60,000	28,420	0.4737	0.465	0.455	0.484	0.445	0.465	61,333	0.4634	0.00%
2021-04-22	0	0.475	0.460	0.530	-	-	0	0	-	0.465	0.450	0.518	-	-	0	-	0.00%
2021-04-21	0	0.475	0.460	0.500	0.470	0.475	40,000	18,960	0.4740	0.465	0.450	0.489	0.460	0.465	40,889	0.4637	4.40%
2021-04-20	0	0.455	0.455	0.470	-	-	0	0	-	0.445	0.445	0.460	-	-	0	-	0.00%
2021-04-19	0	0.455	0.455	0.470	0.450	0.455	8,000	3,620	0.4525	0.445	0.445	0.460	0.440	0.445	8,178	0.4427	-5.21%
2021-04-16	0	0.480	0.455	0.480	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2021-04-15	0	0.480	0.455	0.480	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2021-04-14	0	0.480	0.455	0.510	-	-	0	0	-	0.470	0.445	0.499	-	-	0	-	0.00%
2021-04-13	0	0.480	0.455	0.530	-	-	0	0	-	0.470	0.445	0.518	-	-	0	-	0.00%
2021-04-12	0	0.480	0.455	0.530	-	-	0	0	-	0.470	0.445	0.518	-	-	0	-	0.00%
2021-04-09	0	0.480	0.480	0.510	-	-	0	0	-	0.470	0.470	0.499	-	-	0	-	0.00%
2021-04-08	0	0.480	0.480	0.530	0.480	0.480	56,000	26,880	0.4800	0.470	0.470	0.518	0.470	0.470	57,244	0.4696	0.00%
2021-04-07	0	0.480	0.445	0.510	-	-	0	0	-	0.470	0.435	0.499	-	-	0	-	0.00%
2021-04-01	0	0.480	0.460	0.480	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2021-03-31	0	0.480	0.465	0.480	0.455	0.480	240,000	114,280	0.4762	0.470	0.455	0.470	0.445	0.470	245,333	0.4658	5.49%
2021-03-30	0	0.455	0.445	0.500	0.440	0.455	16,000	7,100	0.4438	0.445	0.435	0.489	0.430	0.445	16,356	0.4341	-3.19%
2021-03-29	0	0.470	0.450	0.530	-	-	0	0	-	0.460	0.440	0.518	-	-	0	-	0.00%
2021-03-26	0	0.470	0.450	0.500	-	-	0	0	-	0.460	0.440	0.489	-	-	0	-	0.00%
2021-03-25	0	0.470	0.450	0.510	-	-	0	0	-	0.460	0.440	0.499	-	-	0	-	0.00%
2021-03-24	0	0.470	0.460	0.500	0.470	0.470	4,000	1,880	0.4700	0.460	0.450	0.489	0.460	0.460	4,089	0.4598	-2.08%
2021-03-23	0	0.480	0.455	0.510	-	-	0	0	-	0.470	0.445	0.499	-	-	0	-	0.00%
2021-03-22	0	0.480	0.455	0.500	-	-	0	0	-	0.470	0.445	0.489	-	-	0	-	0.00%
2021-03-19	0	0.480	0.455	0.485	-	-	0	0	-	0.470	0.445	0.474	-	-	0	-	0.00%
2021-03-18	0	0.480	0.460	0.500	-	-	0	0	-	0.470	0.450	0.489	-	-	0	-	0.00%
2021-03-17	0	0.480	0.455	0.510	-	-	0	0	-	0.470	0.445	0.499	-	-	0	-	0.00%
2021-03-16	0	0.480	0.455	0.510	-	-	0	0	-	0.470	0.445	0.499	-	-	0	-	0.00%
2021-03-15	0	0.480	0.455	0.500	-	-	0	0	-	0.470	0.445	0.489	-	-	0	-	0.00%
2021-03-12	0	0.480	0.455	0.485	-	-	0	0	-	0.470	0.445	0.474	-	-	0	-	0.00%
2021-03-11	0	0.480	0.455	0.485	0.480	0.480	120,000	57,600	0.4800	0.470	0.445	0.474	0.470	0.470	122,667	0.4696	0.00%
2021-03-10	0	0.480	0.445	0.485	0.480	0.480	108,000	51,840	0.4800	0.470	0.435	0.474	0.470	0.470	110,400	0.4696	2.13%
2021-03-09	0	0.470	0.470	0.490	0.470	0.470	8,000	3,760	0.4700	0.460	0.460	0.479	0.460	0.460	8,178	0.4598	0.00%
2021-03-08	0	0.470	0.470	0.490	0.470	0.470	28,000	13,160	0.4700	0.460	0.460	0.479	0.460	0.460	28,622	0.4598	0.00%
2021-03-05	0	0.470	0.450	0.490	-	-	0	0	-	0.460	0.440	0.479	-	-	0	-	0.00%
2021-03-04	0	0.470	0.450	0.490	-	-	0	0	-	0.460	0.440	0.479	-	-	0	-	0.00%
2021-03-03	0	0.470	0.450	0.470	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2021-03-02	0	0.470	0.450	0.485	-	-	0	0	-	0.460	0.440	0.474	-	-	0	-	0.00%
2021-03-01	0	0.470	0.445	0.470	0.465	0.470	92,000	43,220	0.4698	0.460	0.435	0.460	0.455	0.460	94,044	0.4596	0.00%
2021-02-26	0	0.470	0.440	0.470	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2021-02-25	0	0.470	0.440	0.470	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2021-02-24	0	0.470	0.440	0.475	-	-	0	0	-	0.460	0.430	0.465	-	-	0	-	0.00%
2021-02-23	0	0.470	0.435	0.475	0.470	0.470	100,000	47,000	0.4700	0.460	0.426	0.465	0.460	0.460	102,222	0.4598	0.00%
2021-02-22	0	0.470	0.470	0.480	0.465	0.470	64,000	29,800	0.4656	0.460	0.460	0.470	0.455	0.460	65,422	0.4555	1.08%
2021-02-19	0	0.465	0.440	0.465	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	-1.06%
2021-02-18	0	0.470	0.435	0.470	0.460	0.470	36,000	16,720	0.4644	0.460	0.426	0.460	0.450	0.460	36,800	0.4543	4.44%
2021-02-17	0	0.450	0.415	0.455	0.425	0.450	176,000	76,260	0.4333	0.440	0.406	0.445	0.416	0.440	179,911	0.4239	0.00%
2021-02-16	0	0.450	0.445	0.465	0.440	0.450	96,000	42,620	0.4440	0.440	0.435	0.455	0.430	0.440	98,133	0.4343	-1.10%
2021-02-11	0	0.455	0.455	0.475	0.450	0.560	692,000	345,120	0.4987	0.445	0.445	0.465	0.440	0.548	707,378	0.4879	-9.00%
2021-02-10	0	0.500	0.470	0.500	0.460	0.550	776,000	388,800	0.5010	0.489	0.460	0.489	0.450	0.538	793,244	0.4901	6.38%
2021-02-09	0	0.470	0.465	0.500	-	-	4,000	1,860	0.4650	0.460	0.455	0.489	-	-	4,089	0.4549	0.00%
2021-02-08	0	0.470	0.470	0.500	0.470	0.500	48,000	23,060	0.4804	0.460	0.460	0.489	0.460	0.489	49,067	0.4700	-3.09%
2021-02-05	0	0.485	0.465	0.485	0.455	0.510	400,000	193,040	0.4826	0.474	0.455	0.474	0.445	0.499	408,889	0.4721	-2.02%
2021-02-04	0	0.495	0.465	0.495	0.450	0.510	396,000	189,840	0.4794	0.484	0.455	0.484	0.440	0.499	404,800	0.4690	3.13%
2021-02-03	0	0.480	0.480	0.540	0.480	0.590	576,000	304,560	0.5288	0.470	0.470	0.528	0.470	0.577	588,800	0.5173	-1.03%
2021-02-02	0	0.485	0.485	0.490	0.475	0.490	364,000	175,700	0.4827	0.474	0.474	0.479	0.465	0.479	372,089	0.4722	4.30%
2021-02-01	0	0.465	0.450	0.480	-	-	0	0	-	0.455	0.440	0.470	-	-	0	-	0.00%
2021-01-29	0	0.465	0.450	0.475	-	-	0	0	-	0.455	0.440	0.465	-	-	0	-	0.00%
2021-01-28	0	0.465	0.450	0.480	-	-	0	0	-	0.455	0.440	0.470	-	-	0	-	0.00%
2021-01-27	0	0.465	0.450	0.470	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	0.00%
2021-01-26	0	0.465	0.450	0.475	-	-	0	0	-	0.455	0.440	0.465	-	-	0	-	0.00%
2021-01-25	0	0.465	0.445	0.470	0.435	0.470	80,000	35,760	0.4470	0.455	0.435	0.460	0.426	0.460	81,778	0.4373	6.90%
2021-01-22	0	0.435	0.435	0.460	-	-	0	0	-	0.426	0.426	0.450	-	-	0	-	0.00%
2021-01-21	0	0.435	0.430	0.460	-	-	0	0	-	0.426	0.421	0.450	-	-	0	-	0.00%
2021-01-20	0	0.435	0.435	0.460	0.435	0.435	12,000	5,220	0.4350	0.426	0.426	0.450	0.426	0.426	12,267	0.4255	-2.25%
2021-01-19	0	0.445	0.430	0.460	-	-	0	0	-	0.435	0.421	0.450	-	-	0	-	0.00%
2021-01-18	0	0.445	0.425	0.470	-	-	0	0	-	0.435	0.416	0.460	-	-	0	-	0.00%
2021-01-15	0	0.445	0.445	0.470	0.445	0.445	8,000	3,560	0.4450	0.435	0.435	0.460	0.435	0.435	8,178	0.4353	0.00%
2021-01-14	0	0.445	0.445	0.475	-	-	0	0	-	0.435	0.435	0.465	-	-	0	-	0.00%
2021-01-13	0	0.445	0.445	0.475	-	-	0	0	-	0.435	0.435	0.465	-	-	0	-	0.00%
2021-01-12	0	0.445	0.445	0.475	-	-	0	0	-	0.435	0.435	0.465	-	-	0	-	0.00%
2021-01-11	0	0.445	0.445	0.475	-	-	0	0	-	0.435	0.435	0.465	-	-	0	-	0.00%
2021-01-08	0	0.445	0.445	0.475	-	-	0	0	-	0.435	0.435	0.465	-	-	0	-	1.14%
2021-01-07	0	0.440	0.440	0.480	0.440	0.470	24,000	11,120	0.4633	0.430	0.430	0.470	0.430	0.460	24,533	0.4533	0.00%
2021-01-06	0	0.440	0.440	0.470	0.440	0.440	20,000	8,800	0.4400	0.430	0.430	0.460	0.430	0.430	20,444	0.4304	-1.12%
2021-01-05	0	0.445	0.445	0.470	0.445	0.450	8,000	3,580	0.4475	0.435	0.435	0.460	0.435	0.440	8,178	0.4378	-5.32%
2021-01-04	0	0.470	0.445	0.485	0.460	0.470	24,000	11,240	0.4683	0.460	0.435	0.474	0.450	0.460	24,533	0.4582	2.17%
2020-12-31	0	0.460	0.440	0.485	-	-	0	0	-	0.450	0.430	0.474	-	-	0	-	0.00%
2020-12-30	0	0.460	0.445	0.485	-	-	0	0	-	0.450	0.435	0.474	-	-	0	-	0.00%
2020-12-29	0	0.460	0.440	0.460	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2020-12-28	0	0.460	0.440	0.470	-	-	0	0	-	0.450	0.430	0.460	-	-	0	-	0.00%
2020-12-24	0	0.460	0.440	0.475	0.425	0.460	108,000	47,320	0.4381	0.450	0.430	0.465	0.416	0.450	110,400	0.4286	3.37%
2020-12-23	0	0.445	0.430	0.450	-	-	0	0	-	0.435	0.421	0.440	-	-	0	-	0.00%
2020-12-22	0	0.445	0.435	0.465	-	-	0	0	-	0.435	0.426	0.455	-	-	0	-	0.00%
2020-12-21	0	0.445	0.430	0.465	-	-	0	0	-	0.435	0.421	0.455	-	-	0	-	0.00%
2020-12-18	0	0.445	0.445	0.465	-	-	0	0	-	0.435	0.435	0.455	-	-	0	-	1.14%
2020-12-17	0	0.440	0.440	0.465	-	-	0	0	-	0.430	0.430	0.455	-	-	0	-	0.00%
2020-12-16	0	0.440	0.440	0.470	0.440	0.440	8,000	3,520	0.4400	0.430	0.430	0.460	0.430	0.430	8,178	0.4304	-2.22%
2020-12-15	0	0.450	0.440	0.480	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2020-12-14	0	0.450	0.440	0.480	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2020-12-11	0	0.450	0.450	0.480	0.450	0.450	6,281	2,780	0.4426	0.440	0.440	0.470	0.440	0.440	6,421	0.4330	-1.10%
2020-12-10	0	0.455	0.455	0.480	0.450	0.450	4,000	1,800	0.4500	0.445	0.445	0.470	0.440	0.440	4,089	0.4402	-5.21%
2020-12-09	0	0.480	0.450	0.485	0.470	0.480	44,000	21,020	0.4777	0.470	0.440	0.474	0.460	0.470	44,978	0.4673	2.13%
2020-12-08	0	0.470	0.445	0.470	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2020-12-07	0	0.470	0.445	0.470	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2020-12-04	0	0.470	0.445	0.470	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2020-12-03	0	0.470	0.450	0.470	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2020-12-02	0	0.470	0.450	0.470	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2020-12-01	0	0.470	0.445	0.475	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2020-11-30	0	0.470	0.450	0.475	-	-	0	0	-	0.460	0.440	0.465	-	-	0	-	0.00%
2020-11-27	0	0.470	0.440	0.475	0.460	0.470	124,000	58,200	0.4694	0.460	0.430	0.465	0.450	0.460	126,756	0.4592	2.17%
2020-11-26	0	0.460	0.440	0.475	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2020-11-25	0	0.460	0.440	0.475	0.440	0.460	36,000	16,380	0.4550	0.450	0.430	0.465	0.430	0.450	36,800	0.4451	2.22%
2020-11-24	0	0.450	0.440	0.475	-	-	0	0	-	0.440	0.430	0.465	-	-	0	-	0.00%
2020-11-23	0	0.450	0.440	0.470	-	-	0	0	-	0.440	0.430	0.460	-	-	0	-	0.00%
2020-11-20	0	0.450	0.440	0.470	0.450	0.460	112,000	51,460	0.4595	0.440	0.430	0.460	0.440	0.450	114,489	0.4495	0.00%
2020-11-19	0	0.450	0.430	0.455	-	-	0	0	-	0.440	0.421	0.445	-	-	0	-	0.00%
2020-11-18	0	0.450	0.430	0.465	-	-	0	0	-	0.440	0.421	0.455	-	-	0	-	0.00%
2020-11-17	0	0.450	0.435	0.465	-	-	0	0	-	0.440	0.426	0.455	-	-	0	-	0.00%
2020-11-16	0	0.450	0.430	0.465	0.450	0.450	40,000	18,000	0.4500	0.440	0.421	0.455	0.440	0.440	40,889	0.4402	1.12%
2020-11-13	0	0.445	0.420	0.465	-	-	0	0	-	0.435	0.411	0.455	-	-	0	-	0.00%
2020-11-12	0	0.445	0.425	0.465	-	-	0	0	-	0.435	0.416	0.455	-	-	0	-	0.00%
2020-11-11	0	0.445	0.420	0.465	-	-	0	0	-	0.435	0.411	0.455	-	-	0	-	0.00%
2020-11-10	0	0.445	0.430	0.465	-	-	0	0	-	0.435	0.421	0.455	-	-	0	-	0.00%
2020-11-09	0	0.445	0.440	0.465	-	-	0	0	-	0.435	0.430	0.455	-	-	0	-	0.00%
2020-11-06	0	0.445	0.430	0.465	0.445	0.445	40,000	17,800	0.4450	0.435	0.421	0.455	0.435	0.435	40,889	0.4353	-2.20%
2020-11-05	0	0.455	0.445	0.470	0.455	0.455	4,000	1,820	0.4550	0.445	0.435	0.460	0.445	0.445	4,089	0.4451	0.00%
2020-11-04	0	0.455	0.430	0.455	-	-	0	0	-	0.445	0.421	0.445	-	-	0	-	0.00%
2020-11-03	0	0.455	0.450	0.480	0.450	0.460	172,000	78,180	0.4545	0.445	0.440	0.470	0.440	0.450	175,822	0.4447	-5.21%
2020-11-02	0	0.480	0.440	0.485	0.470	0.480	52,000	24,880	0.4785	0.470	0.430	0.474	0.460	0.470	53,156	0.4681	6.67%
2020-10-30	0	0.450	0.435	0.475	-	-	0	0	-	0.440	0.426	0.465	-	-	0	-	0.00%
2020-10-29	0	0.450	0.445	0.450	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	-2.17%
2020-10-28	0	0.460	0.445	0.480	-	-	0	0	-	0.450	0.435	0.470	-	-	0	-	0.00%
2020-10-27	0	0.460	0.445	0.485	-	-	0	0	-	0.450	0.435	0.474	-	-	0	-	0.00%
2020-10-23	0	0.460	0.445	0.460	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	-2.13%
2020-10-22	0	0.470	0.450	0.480	0.470	0.470	100,000	47,000	0.4700	0.460	0.440	0.470	0.460	0.460	102,222	0.4598	0.00%
2020-10-21	0	0.470	0.450	0.480	0.440	0.470	92,000	43,080	0.4683	0.460	0.440	0.470	0.430	0.460	94,044	0.4581	1.08%
2020-10-20	0	0.465	0.445	0.485	-	-	0	0	-	0.455	0.435	0.474	-	-	0	-	0.00%
2020-10-19	0	0.465	0.440	0.485	-	-	0	0	-	0.455	0.430	0.474	-	-	0	-	0.00%
2020-10-16	0	0.465	0.445	0.485	0.460	0.465	76,000	34,980	0.4603	0.455	0.435	0.474	0.450	0.455	77,689	0.4503	1.09%
2020-10-15	0	0.460	0.440	0.475	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2020-10-14	0	0.460	0.445	0.475	0.435	0.460	48,000	21,980	0.4579	0.450	0.435	0.465	0.426	0.450	49,067	0.4480	0.00%
2020-10-12	0	0.460	0.445	0.485	0.460	0.460	8,000	3,680	0.4600	0.450	0.435	0.474	0.450	0.450	8,178	0.4500	-2.13%
2020-10-09	0	0.470	0.445	0.485	-	-	0	0	-	0.460	0.435	0.474	-	-	0	-	0.00%
2020-10-08	0	0.470	0.445	0.470	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2020-10-07	0	0.470	0.445	0.470	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	-2.08%
2020-10-06	0	0.480	0.445	0.485	0.480	0.480	44,000	21,120	0.4800	0.470	0.435	0.474	0.470	0.470	44,978	0.4696	0.00%
2020-10-05	0	0.480	0.440	0.485	0.475	0.480	52,000	24,740	0.4758	0.470	0.430	0.474	0.465	0.470	53,156	0.4654	1.05%
2020-09-30	0	0.475	0.440	0.480	-	-	0	0	-	0.465	0.430	0.470	-	-	0	-	0.00%
2020-09-29	0	0.475	0.435	0.475	-	-	0	0	-	0.465	0.426	0.465	-	-	0	-	-1.04%
2020-09-28	0	0.480	0.440	0.480	-	-	4,000	1,920	0.4800	0.470	0.430	0.470	-	-	4,089	0.4696	0.00%
2020-09-25	0	0.480	0.435	0.490	0.470	0.480	32,000	15,140	0.4731	0.470	0.426	0.479	0.460	0.470	32,711	0.4628	2.13%
2020-09-24	0	0.470	0.435	0.475	0.470	0.470	112,000	52,640	0.4700	0.460	0.426	0.465	0.460	0.460	114,489	0.4598	0.00%
2020-09-23	0	0.470	0.435	0.475	-	-	0	0	-	0.460	0.426	0.465	-	-	0	-	0.00%
2020-09-22	0	0.470	0.435	0.475	0.470	0.470	28,000	13,160	0.4700	0.460	0.426	0.465	0.460	0.460	28,622	0.4598	0.00%
2020-09-21	0	0.470	0.440	0.475	-	-	0	0	-	0.460	0.430	0.465	-	-	0	-	0.00%
2020-09-18	0	0.470	0.435	0.475	0.470	0.470	32,000	15,040	0.4700	0.460	0.426	0.465	0.460	0.460	32,711	0.4598	0.00%
2020-09-17	0	0.470	0.435	0.475	0.470	0.470	192,000	90,240	0.4700	0.460	0.426	0.465	0.460	0.460	196,267	0.4598	0.00%
2020-09-16	0	0.470	0.430	0.475	0.460	0.470	114,979	53,501	0.4653	0.460	0.421	0.465	0.450	0.460	117,534	0.4552	2.17%
2020-09-15	0	0.460	0.420	0.460	-	-	0	0	-	0.450	0.411	0.450	-	-	0	-	0.00%
2020-09-14	0	0.460	0.420	0.480	-	-	0	0	-	0.450	0.411	0.470	-	-	0	-	0.00%
2020-09-11	0	0.460	0.425	0.480	-	-	0	0	-	0.450	0.416	0.470	-	-	0	-	0.00%
2020-09-10	0	0.460	0.425	0.480	-	-	0	0	-	0.450	0.416	0.470	-	-	0	-	0.00%
2020-09-09	0	0.460	0.425	0.460	-	-	0	0	-	0.450	0.416	0.450	-	-	0	-	0.00%
2020-09-08	0	0.460	0.425	0.460	0.460	0.460	236,000	108,560	0.4600	0.450	0.416	0.450	0.450	0.450	241,244	0.4500	6.98%
2020-09-07	0	0.430	0.410	0.460	-	-	0	0	-	0.421	0.401	0.450	-	-	0	-	0.00%
2020-09-04	0	0.430	0.410	0.460	-	-	0	0	-	0.421	0.401	0.450	-	-	0	-	0.00%
2020-09-03	0	0.430	0.410	0.430	-	-	0	0	-	0.421	0.401	0.421	-	-	0	-	0.00%
2020-09-02	0	0.430	0.415	0.460	-	-	0	0	-	0.421	0.406	0.450	-	-	0	-	0.00%
2020-09-01	0	0.430	0.415	0.460	-	-	0	0	-	0.421	0.406	0.450	-	-	0	-	0.00%
2020-08-31	0	0.430	0.430	0.460	0.430	0.430	8,000	3,440	0.4300	0.421	0.421	0.450	0.421	0.421	8,178	0.4207	-1.15%
2020-08-28	0	0.435	0.435	0.460	-	-	0	0	-	0.426	0.426	0.450	-	-	0	-	1.16%
2020-08-27	0	0.430	0.430	0.460	0.430	0.430	12,000	5,160	0.4300	0.421	0.421	0.450	0.421	0.421	12,267	0.4207	0.00%
2020-08-26	0	0.430	0.430	0.460	0.430	0.430	4,000	1,720	0.4300	0.421	0.421	0.450	0.421	0.421	4,089	0.4207	0.00%
2020-08-25	0	0.430	0.410	0.460	-	-	0	0	-	0.421	0.401	0.450	-	-	0	-	0.00%
2020-08-24	0	0.430	0.430	0.460	0.430	0.430	9,718	4,144	0.4264	0.421	0.421	0.450	0.421	0.421	9,934	0.4172	-6.52%
2020-08-21	0	0.460	0.430	0.480	-	-	0	0	-	0.450	0.421	0.470	-	-	0	-	0.00%
2020-08-20	0	0.460	0.430	0.480	-	-	0	0	-	0.450	0.421	0.470	-	-	0	-	0.00%
2020-08-19	0	0.460	0.425	0.480	-	-	0	0	-	0.450	0.416	0.470	-	-	0	-	0.00%
2020-08-18	0	0.460	0.430	0.460	-	-	0	0	-	0.450	0.421	0.450	-	-	0	-	0.00%
2020-08-17	0	0.460	0.430	0.480	-	-	0	0	-	0.450	0.421	0.470	-	-	0	-	0.00%
2020-08-14	0	0.460	0.430	0.480	-	-	0	0	-	0.450	0.421	0.470	-	-	0	-	0.00%
2020-08-13	0	0.460	0.430	0.480	0.460	0.460	40,000	18,400	0.4600	0.450	0.421	0.470	0.450	0.450	40,889	0.4500	0.00%
2020-08-12	0	0.460	0.430	0.480	0.450	0.460	28,000	12,720	0.4543	0.450	0.421	0.470	0.440	0.450	28,622	0.4444	5.75%
2020-08-11	0	0.435	0.430	0.460	-	-	0	0	-	0.426	0.421	0.450	-	-	0	-	0.00%
2020-08-10	0	0.435	0.430	0.460	-	-	0	0	-	0.426	0.421	0.450	-	-	0	-	0.00%
2020-08-07	0	0.435	0.435	0.450	0.425	0.440	36,000	15,480	0.4300	0.426	0.426	0.440	0.416	0.430	36,800	0.4207	-9.37%
2020-08-06	0	0.480	0.440	0.485	0.430	0.480	84,000	39,260	0.4674	0.470	0.430	0.474	0.421	0.470	85,867	0.4572	6.67%
2020-08-05	0	0.450	0.440	0.480	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2020-08-04	0	0.450	0.435	0.480	-	-	0	0	-	0.440	0.426	0.470	-	-	0	-	0.00%
2020-08-03	0	0.450	0.440	0.480	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2020-07-31	0	0.450	0.430	0.485	-	-	0	0	-	0.440	0.421	0.474	-	-	0	-	0.00%
2020-07-30	0	0.450	0.445	0.490	0.450	0.485	44,000	21,200	0.4818	0.440	0.435	0.479	0.440	0.474	44,978	0.4713	-7.22%
2020-07-29	0	0.485	0.445	0.485	-	-	0	0	-	0.474	0.435	0.474	-	-	0	-	0.00%
2020-07-28	0	0.485	0.445	0.490	-	-	0	0	-	0.474	0.435	0.479	-	-	0	-	0.00%
2020-07-27	0	0.485	0.445	0.490	-	-	0	0	-	0.474	0.435	0.479	-	-	0	-	0.00%
2020-07-24	0	0.485	0.440	0.485	-	-	0	0	-	0.474	0.430	0.474	-	-	0	-	0.00%
2020-07-23	0	0.485	0.440	0.490	-	-	0	0	-	0.474	0.430	0.479	-	-	0	-	0.00%
2020-07-22	0	0.485	0.450	0.490	-	-	0	0	-	0.474	0.440	0.479	-	-	0	-	0.00%
2020-07-21	0	0.485	0.440	0.490	0.420	0.485	168,000	81,080	0.4826	0.474	0.430	0.479	0.411	0.474	171,733	0.4721	5.43%
2020-07-20	0	0.460	0.425	0.490	0.450	0.460	20,000	9,040	0.4520	0.450	0.416	0.479	0.440	0.450	20,444	0.4422	2.22%
2020-07-17	0	0.450	0.415	0.450	-	-	0	0	-	0.440	0.406	0.440	-	-	0	-	0.00%
2020-07-16	0	0.450	0.415	0.450	-	-	0	0	-	0.440	0.406	0.440	-	-	0	-	0.00%
2020-07-15	0	0.450	0.415	0.450	-	-	0	0	-	0.440	0.406	0.440	-	-	0	-	0.00%
2020-07-14	0	0.450	0.410	0.470	0.400	0.450	224,000	93,860	0.4190	0.440	0.401	0.460	0.391	0.440	228,978	0.4099	-3.23%
2020-07-13	0	0.465	0.435	0.475	-	-	0	0	-	0.455	0.426	0.465	-	-	0	-	0.00%
2020-07-10	0	0.465	0.425	0.470	0.450	0.465	36,000	16,500	0.4583	0.455	0.416	0.460	0.440	0.455	36,800	0.4484	1.09%
2020-07-09	0	0.460	0.425	0.470	-	-	0	0	-	0.450	0.416	0.460	-	-	0	-	0.00%
2020-07-08	0	0.460	0.425	0.470	-	-	0	0	-	0.450	0.416	0.460	-	-	0	-	0.00%
2020-07-07	0	0.460	0.425	0.470	0.460	0.460	40,000	18,400	0.4600	0.450	0.416	0.460	0.450	0.450	40,889	0.4500	4.55%
2020-07-06	0	0.440	0.425	0.470	0.440	0.440	28,000	12,320	0.4400	0.430	0.416	0.460	0.430	0.430	28,622	0.4304	1.15%
2020-07-03	0	0.435	0.435	0.460	0.435	0.435	4,000	1,740	0.4350	0.426	0.426	0.450	0.426	0.426	4,089	0.4255	-10.31%
2020-07-02	0	0.485	0.430	0.490	0.480	0.485	32,000	15,460	0.4831	0.474	0.421	0.479	0.470	0.474	32,711	0.4726	1.04%
2020-06-30	0	0.480	0.430	0.485	-	-	0	0	-	0.470	0.421	0.474	-	-	0	-	0.00%
2020-06-29	0	0.480	0.415	0.485	0.475	0.480	64,000	30,700	0.4797	0.470	0.406	0.474	0.465	0.470	65,422	0.4693	4.35%
2020-06-26	0	0.460	0.415	0.460	-	-	0	0	-	0.450	0.406	0.450	-	-	0	-	0.00%
2020-06-24	0	0.460	0.405	0.475	0.445	0.460	44,000	19,940	0.4532	0.450	0.396	0.465	0.435	0.450	44,978	0.4433	6.98%
2020-06-23	0	0.430	0.405	0.475	-	-	0	0	-	0.421	0.396	0.465	-	-	0	-	0.00%
2020-06-22	0	0.430	0.405	0.475	-	-	0	0	-	0.421	0.396	0.465	-	-	0	-	0.00%
2020-06-19	0	0.430	0.410	0.450	-	-	0	0	-	0.421	0.401	0.440	-	-	0	-	0.00%
2020-06-18	0	0.430	0.410	0.430	-	-	0	0	-	0.421	0.401	0.421	-	-	0	-	0.00%
2020-06-17	0	0.430	0.405	0.480	-	-	0	0	-	0.421	0.396	0.470	-	-	0	-	0.00%
2020-06-16	0	0.430	0.430	0.475	0.430	0.430	4,000	1,720	0.4300	0.421	0.421	0.465	0.421	0.421	4,089	0.4207	-9.47%
2020-06-15	0	0.475	0.400	0.480	0.475	0.475	60,000	28,500	0.4750	0.465	0.391	0.470	0.465	0.465	61,333	0.4647	7.95%
2020-06-12	0	0.440	0.390	0.480	-	-	0	0	-	0.430	0.382	0.470	-	-	0	-	0.00%
2020-06-11	0	0.440	0.405	0.480	-	-	0	0	-	0.430	0.396	0.470	-	-	0	-	0.00%
2020-06-10	0	0.440	0.405	0.440	-	-	0	0	-	0.430	0.396	0.430	-	-	0	-	0.00%
2020-06-09	0	0.440	0.415	0.485	-	-	0	0	-	0.430	0.406	0.474	-	-	0	-	0.00%
2020-06-08	0	0.440	0.415	0.440	-	-	0	0	-	0.430	0.406	0.430	-	-	0	-	0.00%
2020-06-05	0	0.450	0.415	0.490	0.415	0.450	36,000	15,780	0.4383	0.430	0.397	0.469	0.397	0.430	37,636	0.4193	0.00%
2020-06-04	0	0.450	0.395	0.495	0.445	0.450	84,000	37,780	0.4498	0.430	0.378	0.473	0.426	0.430	87,818	0.4302	9.76%
2020-06-03	0	0.410	0.390	0.445	-	-	0	0	-	0.392	0.373	0.426	-	-	0	-	0.00%
2020-06-02	0	0.410	0.390	0.440	-	-	0	0	-	0.392	0.373	0.421	-	-	0	-	0.00%
2020-06-01	0	0.410	0.380	0.445	0.360	0.410	56,000	22,240	0.3971	0.392	0.363	0.426	0.344	0.392	58,545	0.3799	3.80%
2020-05-29	0	0.395	0.355	0.395	-	-	0	0	-	0.378	0.340	0.378	-	-	0	-	0.00%
2020-05-28	0	0.395	0.360	0.395	-	-	0	0	-	0.378	0.344	0.378	-	-	0	-	0.00%
2020-05-27	0	0.395	0.365	0.395	-	-	4,000	1,440	0.3600	0.378	0.349	0.378	-	-	4,182	0.3443	0.00%
2020-05-26	0	0.395	0.355	0.410	-	-	0	0	-	0.378	0.340	0.392	-	-	0	-	0.00%
2020-05-25	0	0.395	0.355	0.410	-	-	0	0	-	0.378	0.340	0.392	-	-	0	-	0.00%
2020-05-22	0	0.395	0.365	0.400	-	-	0	0	-	0.378	0.349	0.383	-	-	0	-	0.00%
2020-05-21	0	0.395	0.365	0.410	0.395	0.395	4,000	1,580	0.3950	0.378	0.349	0.392	0.378	0.378	4,182	0.3778	-4.82%
2020-05-20	0	0.415	0.390	0.425	-	-	0	0	-	0.397	0.373	0.407	-	-	0	-	0.00%
2020-05-19	0	0.415	0.390	0.420	0.410	0.415	426,209	174,757	0.4100	0.397	0.373	0.402	0.392	0.397	445,582	0.3922	1.22%
2020-05-18	0	0.410	0.385	0.420	-	-	0	0	-	0.392	0.368	0.402	-	-	0	-	0.00%
2020-05-15	0	0.410	0.390	0.420	0.400	0.410	16,000	6,460	0.4038	0.392	0.373	0.402	0.383	0.392	16,727	0.3862	5.13%
2020-05-14	0	0.390	0.355	0.410	-	-	0	0	-	0.373	0.340	0.392	-	-	0	-	0.00%
2020-05-13	0	0.390	0.365	0.420	0.390	0.390	4,000	1,560	0.3900	0.373	0.349	0.402	0.373	0.373	4,182	0.3730	-4.88%
2020-05-12	0	0.410	0.365	0.420	0.400	0.410	68,000	27,760	0.4082	0.392	0.349	0.402	0.383	0.392	71,091	0.3905	2.50%
2020-05-11	0	0.400	0.375	0.400	-	-	0	0	-	0.383	0.359	0.383	-	-	0	-	0.00%
2020-05-08	0	0.400	0.365	0.400	-	-	0	0	-	0.383	0.349	0.383	-	-	0	-	0.00%
2020-05-07	0	0.400	0.355	0.405	-	-	0	0	-	0.383	0.340	0.387	-	-	0	-	0.00%
2020-05-06	0	0.400	0.355	0.400	-	-	0	0	-	0.383	0.340	0.383	-	-	0	-	0.00%
2020-05-05	0	0.400	0.355	0.405	-	-	0	0	-	0.383	0.340	0.387	-	-	0	-	0.00%
2020-05-04	0	0.400	0.350	0.405	-	-	0	0	-	0.383	0.335	0.387	-	-	0	-	0.00%
2020-04-29	0	0.400	0.380	0.410	-	-	0	0	-	0.383	0.363	0.392	-	-	0	-	0.00%
2020-04-28	0	0.400	0.365	0.405	-	-	0	0	-	0.383	0.349	0.387	-	-	0	-	0.00%
2020-04-27	0	0.400	0.355	0.410	-	-	0	0	-	0.383	0.340	0.392	-	-	0	-	0.00%
2020-04-24	0	0.400	0.390	0.400	-	-	0	0	-	0.383	0.373	0.383	-	-	0	-	0.00%
2020-04-23	0	0.400	0.395	0.425	0.400	0.400	8,000	3,200	0.4000	0.383	0.378	0.407	0.383	0.383	8,364	0.3826	-6.98%
2020-04-22	0	0.430	0.400	0.440	-	-	0	0	-	0.411	0.383	0.421	-	-	0	-	0.00%
2020-04-21	0	0.430	0.400	0.445	-	-	0	0	-	0.411	0.383	0.426	-	-	0	-	0.00%
2020-04-20	0	0.430	0.400	0.440	-	-	0	0	-	0.411	0.383	0.421	-	-	0	-	0.00%
2020-04-17	0	0.430	0.405	0.430	-	-	0	0	-	0.411	0.387	0.411	-	-	0	-	0.00%
2020-04-16	0	0.430	0.405	0.445	-	-	0	0	-	0.411	0.387	0.426	-	-	0	-	0.00%
2020-04-15	0	0.430	0.405	0.445	0.410	0.430	16,000	6,640	0.4150	0.411	0.387	0.426	0.392	0.411	16,727	0.3970	6.17%
2020-04-14	0	0.405	0.395	0.430	-	-	0	0	-	0.387	0.378	0.411	-	-	0	-	0.00%
2020-04-09	0	0.405	0.380	0.435	-	-	0	0	-	0.387	0.363	0.416	-	-	0	-	0.00%
2020-04-08	0	0.405	0.375	0.430	-	-	0	0	-	0.387	0.359	0.411	-	-	0	-	0.00%
2020-04-07	0	0.405	0.370	0.440	-	-	0	0	-	0.387	0.354	0.421	-	-	0	-	0.00%
2020-04-06	0	0.405	0.360	0.425	-	-	0	0	-	0.387	0.344	0.407	-	-	0	-	0.00%
2020-04-03	0	0.405	0.390	0.435	0.405	0.405	8,000	3,240	0.4050	0.387	0.373	0.416	0.387	0.387	8,364	0.3874	-10.00%
2020-04-02	0	0.450	0.400	0.450	-	-	0	0	-	0.430	0.383	0.430	-	-	0	-	0.00%
2020-04-01	0	0.450	0.410	0.450	-	-	0	0	-	0.430	0.392	0.430	-	-	0	-	0.00%
2020-03-31	0	0.450	0.405	0.450	-	-	0	0	-	0.430	0.387	0.430	-	-	0	-	0.00%
2020-03-30	0	0.450	0.400	0.450	0.410	0.450	68,000	28,160	0.4141	0.430	0.383	0.430	0.392	0.430	71,091	0.3961	9.76%
2020-03-27	0	0.410	0.360	0.450	-	-	0	0	-	0.392	0.344	0.430	-	-	0	-	0.00%
2020-03-26	0	0.410	0.355	0.440	-	-	0	0	-	0.392	0.340	0.421	-	-	0	-	0.00%
2020-03-25	0	0.410	0.325	0.420	-	-	0	0	-	0.392	0.311	0.402	-	-	0	-	0.00%
2020-03-24	0	0.410	0.325	0.430	0.405	0.410	204,000	83,620	0.4099	0.392	0.311	0.411	0.387	0.392	213,273	0.3921	2.50%
2020-03-23	0	0.400	0.340	0.405	-	-	0	0	-	0.383	0.325	0.387	-	-	0	-	0.00%
2020-03-20	0	0.400	0.330	0.410	-	-	0	0	-	0.383	0.316	0.392	-	-	0	-	0.00%
2020-03-19	0	0.400	0.345	0.420	-	-	0	0	-	0.383	0.330	0.402	-	-	0	-	0.00%
2020-03-18	0	0.400	0.355	0.420	-	-	0	0	-	0.383	0.340	0.402	-	-	0	-	0.00%
2020-03-17	0	0.400	0.330	0.420	-	-	0	0	-	0.383	0.316	0.402	-	-	0	-	0.00%
2020-03-16	0	0.400	0.370	0.400	-	-	0	0	-	0.383	0.354	0.383	-	-	0	-	0.00%
2020-03-13	0	0.400	0.360	0.400	-	-	0	0	-	0.383	0.344	0.383	-	-	0	-	0.00%
2020-03-12	0	0.400	0.360	0.400	-	-	0	0	-	0.383	0.344	0.383	-	-	0	-	0.00%
2020-03-11	0	0.400	0.390	0.420	-	-	0	0	-	0.383	0.373	0.402	-	-	0	-	0.00%
2020-03-10	0	0.400	0.385	0.415	0.400	0.400	164,000	65,600	0.4000	0.383	0.368	0.397	0.383	0.383	171,455	0.3826	3.90%
2020-03-09	0	0.385	0.385	0.440	0.385	0.430	48,000	20,420	0.4254	0.368	0.368	0.421	0.368	0.411	50,182	0.4069	-10.47%
2020-03-06	0	0.430	0.420	0.475	0.430	0.430	16,000	6,880	0.4300	0.411	0.402	0.454	0.411	0.411	16,727	0.4113	-3.37%
2020-03-05	0	0.445	0.430	0.475	0.445	0.445	100,000	44,500	0.4450	0.426	0.411	0.454	0.426	0.426	104,545	0.4257	0.00%
2020-03-04	0	0.445	0.430	0.465	-	-	0	0	-	0.426	0.411	0.445	-	-	0	-	0.00%
2020-03-03	0	0.445	0.430	0.445	-	-	0	0	-	0.426	0.411	0.426	-	-	0	-	0.00%
2020-03-02	0	0.445	0.430	0.465	-	-	0	0	-	0.426	0.411	0.445	-	-	0	-	0.00%
2020-02-28	0	0.445	0.400	0.450	0.420	0.445	32,000	14,040	0.4388	0.426	0.383	0.430	0.402	0.426	33,455	0.4197	5.95%
2020-02-27	0	0.420	0.410	0.445	-	-	0	0	-	0.402	0.392	0.426	-	-	0	-	0.00%
2020-02-26	0	0.420	0.395	0.445	-	-	0	0	-	0.402	0.378	0.426	-	-	0	-	0.00%
2020-02-25	0	0.420	0.410	0.445	0.420	0.420	4,000	1,680	0.4200	0.402	0.392	0.426	0.402	0.402	4,182	0.4017	-1.18%
2020-02-24	0	0.425	0.400	0.430	-	-	0	0	-	0.407	0.383	0.411	-	-	0	-	0.00%
2020-02-21	0	0.425	0.415	0.440	0.425	0.440	56,000	24,140	0.4311	0.407	0.397	0.421	0.407	0.421	58,545	0.4123	-5.56%
2020-02-20	0	0.450	0.440	0.475	-	-	0	0	-	0.430	0.421	0.454	-	-	0	-	0.00%
2020-02-19	0	0.450	0.440	0.450	-	-	0	0	-	0.430	0.421	0.430	-	-	0	-	-2.17%
2020-02-18	0	0.460	0.440	0.475	0.460	0.460	36,000	16,560	0.4600	0.440	0.421	0.454	0.440	0.440	37,636	0.4400	0.00%
2020-02-17	0	0.460	0.440	0.480	-	-	0	0	-	0.440	0.421	0.459	-	-	0	-	0.00%
2020-02-14	0	0.460	0.435	0.460	-	-	0	0	-	0.440	0.416	0.440	-	-	0	-	0.00%
2020-02-13	0	0.460	0.450	0.480	0.460	0.460	104,000	47,840	0.4600	0.440	0.430	0.459	0.440	0.440	108,727	0.4400	0.00%
2020-02-12	0	0.460	0.430	0.460	0.460	0.460	88,000	40,480	0.4600	0.440	0.411	0.440	0.440	0.440	92,000	0.4400	0.00%
2020-02-11	0	0.460	0.445	0.460	0.460	0.460	84,000	38,640	0.4600	0.440	0.426	0.440	0.440	0.440	87,818	0.4400	0.00%
2020-02-10	0	0.460	0.445	0.475	-	-	0	0	-	0.440	0.426	0.454	-	-	0	-	0.00%
2020-02-07	0	0.460	0.450	0.475	0.455	0.460	28,000	12,760	0.4557	0.440	0.430	0.454	0.435	0.440	29,273	0.4359	3.37%
2020-02-06	0	0.445	0.435	0.460	-	-	0	0	-	0.426	0.416	0.440	-	-	0	-	0.00%
2020-02-05	0	0.445	0.435	0.470	-	-	0	0	-	0.426	0.416	0.450	-	-	0	-	0.00%
2020-02-04	0	0.445	0.445	0.470	0.430	0.430	4,000	1,720	0.4300	0.426	0.426	0.450	0.411	0.411	4,182	0.4113	-2.20%
2020-02-03	0	0.455	0.425	0.470	-	-	0	0	-	0.435	0.407	0.450	-	-	0	-	0.00%
2020-01-31	0	0.455	0.425	0.470	-	-	0	0	-	0.435	0.407	0.450	-	-	0	-	0.00%
2020-01-30	0	0.455	0.420	0.470	0.455	0.455	52,000	23,660	0.4550	0.435	0.402	0.450	0.435	0.435	54,364	0.4352	0.00%
2020-01-29	0	0.455	0.450	0.470	-	-	0	0	-	0.435	0.430	0.450	-	-	0	-	0.00%
2020-01-24	0	0.455	0.455	0.480	-	-	0	0	-	0.435	0.435	0.459	-	-	0	-	1.11%
2020-01-23	0	0.450	0.430	0.475	0.450	0.460	60,000	27,560	0.4593	0.430	0.411	0.454	0.430	0.440	62,727	0.4394	-2.17%
2020-01-22	0	0.460	0.455	0.485	0.460	0.460	16,136	7,419	0.4598	0.440	0.435	0.464	0.440	0.440	16,869	0.4398	-4.17%
2020-01-21	0	0.480	0.465	0.485	-	-	0	0	-	0.459	0.445	0.464	-	-	0	-	0.00%
2020-01-20	0	0.480	0.470	0.490	-	-	0	0	-	0.459	0.450	0.469	-	-	0	-	0.00%
2020-01-17	0	0.480	0.465	0.480	-	-	0	0	-	0.459	0.445	0.459	-	-	0	-	0.00%
2020-01-16	0	0.480	0.455	0.485	0.460	0.480	28,000	13,260	0.4736	0.459	0.435	0.464	0.440	0.459	29,273	0.4530	4.35%
2020-01-15	0	0.460	0.455	0.485	0.460	0.465	68,000	31,400	0.4618	0.440	0.435	0.464	0.440	0.445	71,091	0.4417	-5.15%
2020-01-14	0	0.485	0.465	0.495	0.460	0.485	108,000	50,720	0.4696	0.464	0.445	0.473	0.440	0.464	112,909	0.4492	-1.02%
2020-01-13	0	0.490	0.465	0.510	0.470	0.495	32,000	15,420	0.4819	0.469	0.445	0.488	0.450	0.473	33,455	0.4609	6.52%
2020-01-10	0	0.460	0.460	0.510	0.460	0.480	56,000	26,800	0.4786	0.440	0.440	0.488	0.440	0.459	58,545	0.4578	-2.13%
2020-01-09	0	0.470	0.470	0.495	0.470	0.470	16,000	7,520	0.4700	0.450	0.450	0.473	0.450	0.450	16,727	0.4496	-6.00%
2020-01-08	0	0.500	0.470	0.510	-	-	0	0	-	0.478	0.450	0.488	-	-	0	-	0.00%
2020-01-07	0	0.500	0.465	0.510	-	-	0	0	-	0.478	0.445	0.488	-	-	0	-	0.00%
2020-01-06	0	0.500	0.465	0.510	0.500	0.500	48,000	24,000	0.5000	0.478	0.445	0.488	0.478	0.478	50,182	0.4783	0.00%
2020-01-03	0	0.500	0.460	0.500	0.490	0.500	44,000	21,600	0.4909	0.478	0.440	0.478	0.469	0.478	46,000	0.4696	2.04%
2020-01-02	0	0.490	0.465	0.495	-	-	0	0	-	0.469	0.445	0.473	-	-	0	-	0.00%
2019-12-31	0	0.490	0.470	0.495	0.470	0.495	408,000	201,580	0.4941	0.469	0.450	0.473	0.450	0.473	426,545	0.4726	0.00%
2019-12-30	0	0.490	0.460	0.495	-	-	0	0	-	0.469	0.440	0.473	-	-	0	-	0.00%
2019-12-27	0	0.490	0.450	0.495	0.475	0.490	24,000	11,460	0.4775	0.469	0.430	0.473	0.454	0.469	25,091	0.4567	3.16%
2019-12-24	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-12-23	0	0.475	0.455	0.490	-	-	0	0	-	0.454	0.435	0.469	-	-	0	-	0.00%
2019-12-20	0	0.475	0.450	0.490	-	-	0	0	-	0.454	0.430	0.469	-	-	0	-	0.00%
2019-12-19	0	0.475	0.445	0.490	-	-	0	0	-	0.454	0.426	0.469	-	-	0	-	0.00%
2019-12-18	0	0.475	0.455	0.490	-	-	0	0	-	0.454	0.435	0.469	-	-	0	-	0.00%
2019-12-17	0	0.475	0.450	0.485	0.460	0.490	408,000	195,120	0.4782	0.454	0.430	0.464	0.440	0.469	426,545	0.4574	4.40%
2019-12-16	0	0.455	0.435	0.490	-	-	0	0	-	0.435	0.416	0.469	-	-	0	-	0.00%
2019-12-13	0	0.455	0.435	0.490	-	-	0	0	-	0.435	0.416	0.469	-	-	0	-	0.00%
2019-12-12	0	0.455	0.435	0.455	-	-	0	0	-	0.435	0.416	0.435	-	-	0	-	0.00%
2019-12-11	0	0.455	0.435	0.455	-	-	0	0	-	0.435	0.416	0.435	-	-	0	-	0.00%
2019-12-10	0	0.455	0.430	0.455	-	-	0	0	-	0.435	0.411	0.435	-	-	0	-	0.00%
2019-12-09	0	0.455	0.435	0.455	-	-	0	0	-	0.435	0.416	0.435	-	-	0	-	0.00%
2019-12-06	0	0.455	0.430	0.455	0.455	0.455	40,000	18,200	0.4550	0.435	0.411	0.435	0.435	0.435	41,818	0.4352	0.00%
2019-12-05	0	0.455	0.455	0.490	-	-	0	0	-	0.435	0.435	0.469	-	-	0	-	0.00%
2019-12-04	0	0.455	0.455	0.490	0.455	0.460	8,000	3,660	0.4575	0.435	0.435	0.469	0.435	0.440	8,364	0.4376	-7.14%
2019-12-03	0	0.490	0.455	0.495	-	-	0	0	-	0.469	0.435	0.473	-	-	0	-	0.00%
2019-12-02	0	0.490	0.450	0.495	-	-	0	0	-	0.469	0.430	0.473	-	-	0	-	0.00%
2019-11-29	0	0.490	0.445	0.495	0.490	0.490	36,000	17,640	0.4900	0.469	0.426	0.473	0.469	0.469	37,636	0.4687	0.00%
2019-11-28	0	0.490	0.430	0.495	0.425	0.490	44,000	20,120	0.4573	0.469	0.411	0.473	0.407	0.469	46,000	0.4374	4.26%
2019-11-27	0	0.470	0.425	0.485	0.450	0.470	220,000	99,400	0.4518	0.450	0.407	0.464	0.430	0.450	230,000	0.4322	4.44%
2019-11-26	0	0.450	0.430	0.485	-	-	0	0	-	0.430	0.411	0.464	-	-	0	-	0.00%
2019-11-25	0	0.450	0.430	0.485	-	-	0	0	-	0.430	0.411	0.464	-	-	0	-	0.00%
2019-11-22	0	0.450	0.425	0.485	-	-	0	0	-	0.430	0.407	0.464	-	-	0	-	0.00%
2019-11-21	0	0.450	0.425	0.480	-	-	0	0	-	0.430	0.407	0.459	-	-	0	-	0.00%
2019-11-20	0	0.450	0.425	0.485	-	-	0	0	-	0.430	0.407	0.464	-	-	0	-	0.00%
2019-11-19	0	0.450	0.430	0.475	0.450	0.450	4,000	1,800	0.4500	0.430	0.411	0.454	0.430	0.430	4,182	0.4304	-1.10%
2019-11-18	0	0.455	0.430	0.465	0.420	0.455	84,000	36,260	0.4317	0.435	0.411	0.445	0.402	0.435	87,818	0.4129	5.81%
2019-11-15	0	0.430	0.425	0.455	0.430	0.435	8,000	3,460	0.4325	0.411	0.407	0.435	0.411	0.416	8,364	0.4137	-5.49%
2019-11-14	0	0.455	0.435	0.485	-	-	0	0	-	0.435	0.416	0.464	-	-	0	-	0.00%
2019-11-13	0	0.455	0.435	0.485	-	-	0	0	-	0.435	0.416	0.464	-	-	0	-	0.00%
2019-11-12	0	0.455	0.430	0.475	-	-	0	0	-	0.435	0.411	0.454	-	-	0	-	0.00%
2019-11-11	0	0.455	0.440	0.455	-	-	0	0	-	0.435	0.421	0.435	-	-	0	-	0.00%
2019-11-08	0	0.455	0.445	0.490	-	-	0	0	-	0.435	0.426	0.469	-	-	0	-	0.00%
2019-11-07	0	0.455	0.445	0.490	-	-	0	0	-	0.435	0.426	0.469	-	-	0	-	0.00%
2019-11-06	0	0.455	0.445	0.490	-	-	0	0	-	0.435	0.426	0.469	-	-	0	-	0.00%
2019-11-05	0	0.455	0.445	0.455	-	-	0	0	-	0.435	0.426	0.435	-	-	0	-	0.00%
2019-11-04	0	0.455	0.450	0.475	0.455	0.455	8,000	3,640	0.4550	0.435	0.430	0.454	0.435	0.435	8,364	0.4352	-5.21%
2019-11-01	0	0.480	0.445	0.495	0.470	0.480	52,000	24,900	0.4788	0.459	0.426	0.473	0.450	0.459	54,364	0.4580	2.13%
2019-10-31	0	0.470	0.445	0.490	0.435	0.470	56,000	25,320	0.4521	0.450	0.426	0.469	0.416	0.450	58,545	0.4325	3.30%
2019-10-30	0	0.455	0.450	0.490	-	-	0	0	-	0.435	0.430	0.469	-	-	0	-	0.00%
2019-10-29	0	0.455	0.455	0.495	0.455	0.495	28,000	13,360	0.4771	0.435	0.435	0.473	0.435	0.473	29,273	0.4564	-4.21%
2019-10-28	0	0.475	0.450	0.475	-	-	0	0	-	0.454	0.430	0.454	-	-	0	-	-2.06%
2019-10-25	0	0.485	0.450	0.485	-	-	0	0	-	0.464	0.430	0.464	-	-	0	-	0.00%
2019-10-24	0	0.485	0.455	0.485	-	-	0	0	-	0.464	0.435	0.464	-	-	0	-	0.00%
2019-10-23	0	0.485	0.450	0.485	-	-	0	0	-	0.464	0.430	0.464	-	-	0	-	0.00%
2019-10-22	0	0.485	0.450	0.490	-	-	0	0	-	0.464	0.430	0.469	-	-	0	-	0.00%
2019-10-21	0	0.485	0.460	0.485	-	-	0	0	-	0.464	0.440	0.464	-	-	0	-	-1.02%
2019-10-18	0	0.490	0.445	0.500	0.430	0.500	356,000	174,100	0.4890	0.469	0.426	0.478	0.411	0.478	372,182	0.4678	7.69%
2019-10-17	0	0.455	0.425	0.455	-	-	0	0	-	0.435	0.407	0.435	-	-	0	-	0.00%
2019-10-16	0	0.455	0.445	0.475	-	-	0	0	-	0.435	0.426	0.454	-	-	0	-	0.00%
2019-10-15	0	0.455	0.455	0.475	0.455	0.455	4,000	1,820	0.4550	0.435	0.435	0.454	0.435	0.435	4,182	0.4352	0.00%
2019-10-14	0	0.455	0.455	0.475	-	-	0	0	-	0.435	0.435	0.454	-	-	0	-	0.00%
2019-10-11	0	0.455	0.450	0.480	-	-	0	0	-	0.435	0.430	0.459	-	-	0	-	0.00%
2019-10-10	0	0.455	0.445	0.475	-	-	0	0	-	0.435	0.426	0.454	-	-	0	-	0.00%
2019-10-09	0	0.455	0.430	0.475	-	-	0	0	-	0.435	0.411	0.454	-	-	0	-	0.00%
2019-10-08	0	0.455	0.430	0.485	-	-	0	0	-	0.435	0.411	0.464	-	-	0	-	0.00%
2019-10-04	0	0.455	0.435	0.455	0.440	0.455	12,000	5,400	0.4500	0.435	0.416	0.435	0.421	0.435	12,545	0.4304	0.00%
2019-10-03	0	0.455	0.450	0.490	0.455	0.520	364,000	173,960	0.4779	0.435	0.430	0.469	0.435	0.497	380,545	0.4571	0.00%
2019-10-02	0	0.455	0.420	0.470	-	-	0	0	-	0.435	0.402	0.450	-	-	0	-	0.00%
2019-09-30	0	0.455	0.435	0.465	0.440	0.455	24,000	10,620	0.4425	0.435	0.416	0.445	0.421	0.435	25,091	0.4233	3.41%
2019-09-27	0	0.440	0.430	0.460	0.425	0.440	132,000	56,940	0.4314	0.421	0.411	0.440	0.407	0.421	138,000	0.4126	0.00%
2019-09-26	0	0.440	0.425	0.460	-	-	0	0	-	0.421	0.407	0.440	-	-	0	-	0.00%
2019-09-25	0	0.440	0.420	0.450	0.410	0.440	836,000	362,100	0.4331	0.421	0.402	0.430	0.392	0.421	874,000	0.4143	-1.12%
2019-09-24	0	0.445	0.445	0.465	-	-	0	0	-	0.426	0.426	0.445	-	-	0	-	0.00%
2019-09-23	0	0.445	0.425	0.465	-	-	0	0	-	0.426	0.407	0.445	-	-	0	-	0.00%
2019-09-20	0	0.445	0.440	0.470	-	-	0	0	-	0.426	0.421	0.450	-	-	0	-	0.00%
2019-09-19	0	0.445	0.445	0.460	0.440	0.440	4,000	1,760	0.4400	0.426	0.426	0.440	0.421	0.421	4,182	0.4209	-6.32%
2019-09-18	0	0.475	0.445	0.475	-	-	0	0	-	0.454	0.426	0.454	-	-	0	-	0.00%
2019-09-17	0	0.475	0.450	0.475	-	-	0	0	-	0.454	0.430	0.454	-	-	0	-	0.00%
2019-09-16	0	0.475	0.450	0.475	-	-	0	0	-	0.454	0.430	0.454	-	-	0	-	0.00%
2019-09-13	0	0.475	0.450	0.475	-	-	0	0	-	0.454	0.430	0.454	-	-	0	-	0.00%
2019-09-12	0	0.475	0.460	0.475	-	-	0	0	-	0.454	0.440	0.454	-	-	0	-	0.00%
2019-09-11	0	0.475	0.445	0.490	-	-	0	0	-	0.454	0.426	0.469	-	-	0	-	0.00%
2019-09-10	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-09-09	0	0.475	0.460	0.475	0.475	0.475	68,000	32,300	0.4750	0.454	0.440	0.454	0.454	0.454	71,091	0.4543	1.06%
2019-09-06	0	0.470	0.450	0.480	-	-	0	0	-	0.450	0.430	0.459	-	-	0	-	0.00%
2019-09-05	0	0.470	0.450	0.475	0.450	0.470	56,000	25,580	0.4568	0.450	0.430	0.454	0.430	0.450	58,545	0.4369	4.44%
2019-09-04	0	0.450	0.450	0.490	0.450	0.450	4,000	1,800	0.4500	0.430	0.430	0.469	0.430	0.430	4,182	0.4304	0.00%
2019-09-03	0	0.450	0.450	0.480	0.450	0.450	4,000	1,800	0.4500	0.430	0.430	0.459	0.430	0.430	4,182	0.4304	-7.22%
2019-09-02	0	0.485	0.450	0.495	-	-	0	0	-	0.464	0.430	0.473	-	-	0	-	0.00%
2019-08-30	0	0.485	0.455	0.490	0.455	0.490	31,017	14,417	0.4648	0.464	0.435	0.469	0.435	0.469	32,427	0.4446	5.43%
2019-08-29	0	0.460	0.460	0.495	0.460	0.460	8,000	3,680	0.4600	0.440	0.440	0.473	0.440	0.440	8,364	0.4400	-7.07%
2019-08-28	0	0.495	0.465	0.495	-	-	0	0	-	0.473	0.445	0.473	-	-	0	-	0.00%
2019-08-27	0	0.495	0.460	0.500	0.495	0.500	212,000	105,940	0.4997	0.473	0.440	0.478	0.473	0.478	221,636	0.4780	1.02%
2019-08-26	0	0.490	0.445	0.490	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	0.00%
2019-08-23	0	0.490	0.450	0.500	0.490	0.490	48,000	23,520	0.4900	0.469	0.430	0.478	0.469	0.469	50,182	0.4687	2.08%
2019-08-22	0	0.480	0.455	0.510	0.480	0.480	32,000	15,360	0.4800	0.459	0.435	0.488	0.459	0.459	33,455	0.4591	0.00%
2019-08-21	0	0.480	0.470	0.500	0.465	0.500	276,000	132,140	0.4788	0.459	0.450	0.478	0.445	0.478	288,545	0.4580	-4.00%
2019-08-20	0	0.500	0.450	0.510	0.490	0.500	84,000	41,960	0.4995	0.478	0.430	0.488	0.469	0.478	87,818	0.4778	2.04%
2019-08-19	0	0.490	0.450	0.495	-	-	0	0	-	0.469	0.430	0.473	-	-	0	-	0.00%
2019-08-16	0	0.490	0.460	0.490	-	-	0	0	-	0.469	0.440	0.469	-	-	0	-	0.00%
2019-08-15	0	0.490	0.445	0.490	0.470	0.490	56,000	26,640	0.4757	0.469	0.426	0.469	0.450	0.469	58,545	0.4550	4.26%
2019-08-14	0	0.470	0.435	0.470	-	-	0	0	-	0.450	0.416	0.450	-	-	0	-	0.00%
2019-08-13	0	0.470	0.430	0.495	-	-	0	0	-	0.450	0.411	0.473	-	-	0	-	0.00%
2019-08-12	0	0.470	0.440	0.490	-	-	0	0	-	0.450	0.421	0.469	-	-	0	-	0.00%
2019-08-09	0	0.470	0.430	0.490	0.465	0.470	40,000	18,740	0.4685	0.450	0.411	0.469	0.445	0.450	41,818	0.4481	2.17%
2019-08-08	0	0.460	0.420	0.465	0.455	0.460	36,000	16,540	0.4594	0.440	0.402	0.445	0.435	0.440	37,636	0.4395	0.00%
2019-08-07	0	0.460	0.425	0.460	-	-	0	0	-	0.440	0.407	0.440	-	-	0	-	0.00%
2019-08-06	0	0.460	0.420	0.465	0.430	0.510	220,000	103,100	0.4686	0.440	0.402	0.445	0.411	0.488	230,000	0.4483	-4.17%
2019-08-05	0	0.480	0.460	0.485	0.475	0.480	132,000	63,100	0.4780	0.459	0.440	0.464	0.454	0.459	138,000	0.4572	0.00%
2019-08-02	0	0.480	0.450	0.485	0.480	0.480	28,000	13,440	0.4800	0.459	0.430	0.464	0.459	0.459	29,273	0.4591	0.00%
2019-08-01	0	0.480	0.455	0.485	-	-	0	0	-	0.459	0.435	0.464	-	-	0	-	0.00%
2019-07-31	0	0.480	0.455	0.485	0.480	0.480	92,000	44,160	0.4800	0.459	0.435	0.464	0.459	0.459	96,182	0.4591	1.05%
2019-07-30	0	0.475	0.450	0.475	-	-	0	0	-	0.454	0.430	0.454	-	-	0	-	0.00%
2019-07-29	0	0.475	0.450	0.480	0.450	0.475	8,000	3,700	0.4625	0.454	0.430	0.459	0.430	0.454	8,364	0.4424	-1.04%
2019-07-26	0	0.480	0.450	0.480	-	-	0	0	-	0.459	0.430	0.459	-	-	0	-	0.00%
2019-07-25	0	0.480	0.450	0.480	-	-	0	0	-	0.459	0.430	0.459	-	-	0	-	0.00%
2019-07-24	0	0.480	0.455	0.480	-	-	0	0	-	0.459	0.435	0.459	-	-	0	-	0.00%
2019-07-23	0	0.480	0.455	0.480	-	-	0	0	-	0.459	0.435	0.459	-	-	0	-	0.00%
2019-07-22	0	0.480	0.445	0.485	0.480	0.480	72,000	34,560	0.4800	0.459	0.426	0.464	0.459	0.459	75,273	0.4591	0.00%
2019-07-19	0	0.480	0.450	0.485	0.480	0.480	28,000	13,440	0.4800	0.459	0.430	0.464	0.459	0.459	29,273	0.4591	0.00%
2019-07-18	0	0.480	0.440	0.485	0.470	0.480	24,000	11,420	0.4758	0.459	0.421	0.464	0.450	0.459	25,091	0.4551	2.13%
2019-07-17	0	0.470	0.440	0.475	0.440	0.470	41,298	18,871	0.4569	0.450	0.421	0.454	0.421	0.450	43,175	0.4371	5.62%
2019-07-16	0	0.445	0.435	0.460	0.445	0.480	120,000	57,340	0.4778	0.426	0.416	0.440	0.426	0.459	125,455	0.4571	-7.29%
2019-07-15	0	0.480	0.460	0.480	-	-	0	0	-	0.459	0.440	0.459	-	-	0	-	0.00%
2019-07-12	0	0.480	0.455	0.485	-	-	0	0	-	0.459	0.435	0.464	-	-	0	-	0.00%
2019-07-11	0	0.480	0.450	0.485	0.480	0.480	28,000	13,440	0.4800	0.459	0.430	0.464	0.459	0.459	29,273	0.4591	0.00%
2019-07-10	0	0.480	0.450	0.485	0.445	0.480	108,000	51,260	0.4746	0.459	0.430	0.464	0.426	0.459	112,909	0.4540	0.00%
2019-07-09	0	0.480	0.450	0.485	-	-	0	0	-	0.459	0.430	0.464	-	-	0	-	0.00%
2019-07-08	0	0.480	0.455	0.485	0.480	0.480	32,000	15,360	0.4800	0.459	0.435	0.464	0.459	0.459	33,455	0.4591	0.00%
2019-07-05	0	0.480	0.445	0.485	0.480	0.480	124,000	59,520	0.4800	0.459	0.426	0.464	0.459	0.459	129,636	0.4591	1.05%
2019-07-04	0	0.475	0.445	0.485	0.410	0.475	72,000	33,180	0.4608	0.454	0.426	0.464	0.392	0.454	75,273	0.4408	-1.04%
2019-07-03	0	0.480	0.455	0.500	-	-	0	0	-	0.459	0.435	0.478	-	-	0	-	0.00%
2019-07-02	0	0.480	0.440	0.490	0.460	0.480	84,000	39,760	0.4733	0.459	0.421	0.469	0.440	0.459	87,818	0.4528	4.35%
2019-06-28	0	0.460	0.460	0.490	0.460	0.460	16,000	7,360	0.4600	0.440	0.440	0.469	0.440	0.440	16,727	0.4400	0.00%
2019-06-27	0	0.460	0.460	0.490	0.460	0.470	8,000	3,720	0.4650	0.440	0.440	0.469	0.440	0.450	8,364	0.4448	-2.13%
2019-06-26	0	0.470	0.460	0.495	0.470	0.470	4,000	1,880	0.4700	0.450	0.440	0.473	0.450	0.450	4,182	0.4496	-4.08%
2019-06-25	0	0.490	0.460	0.490	-	-	0	0	-	0.469	0.440	0.469	-	-	0	-	0.00%
2019-06-24	0	0.490	0.455	0.490	-	-	0	0	-	0.469	0.435	0.469	-	-	0	-	0.00%
2019-06-21	0	0.490	0.460	0.495	0.490	0.490	76,000	37,240	0.4900	0.469	0.440	0.473	0.469	0.469	79,455	0.4687	0.00%
2019-06-20	0	0.490	0.465	0.495	-	-	0	0	-	0.469	0.445	0.473	-	-	0	-	0.00%
2019-06-19	0	0.490	0.460	0.495	0.490	0.490	80,000	39,200	0.4900	0.469	0.440	0.473	0.469	0.469	83,636	0.4687	3.16%
2019-06-18	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-06-17	0	0.475	0.455	0.495	-	-	0	0	-	0.454	0.435	0.473	-	-	0	-	0.00%
2019-06-14	0	0.475	0.455	0.495	-	-	0	0	-	0.454	0.435	0.473	-	-	0	-	0.00%
2019-06-13	0	0.475	0.455	0.495	-	-	0	0	-	0.454	0.435	0.473	-	-	0	-	0.00%
2019-06-12	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-06-11	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-06-10	0	0.475	0.450	0.485	-	-	0	0	-	0.454	0.430	0.464	-	-	0	-	0.00%
2019-06-06	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-06-05	0	0.475	0.450	0.490	-	-	0	0	-	0.454	0.430	0.469	-	-	0	-	0.00%
2019-06-04	0	0.475	0.445	0.475	0.465	0.475	76,000	35,780	0.4708	0.454	0.426	0.454	0.445	0.454	79,455	0.4503	9.20%
2019-06-03	0	0.435	0.435	0.480	0.420	0.465	100,000	44,900	0.4490	0.416	0.416	0.459	0.402	0.445	104,545	0.4295	-6.45%
2019-05-31	0	0.465	0.465	0.490	0.465	0.470	36,000	16,760	0.4656	0.445	0.445	0.469	0.445	0.450	37,636	0.4453	-3.12%
2019-05-30	0	0.480	0.465	0.495	0.480	0.480	200,000	96,000	0.4800	0.459	0.445	0.473	0.459	0.459	209,091	0.4591	2.13%
2019-05-29	0	0.470	0.465	0.490	-	-	0	0	-	0.450	0.445	0.469	-	-	0	-	0.00%
2019-05-28	0	0.470	0.465	0.500	0.470	0.470	4,000	1,880	0.4700	0.450	0.445	0.478	0.450	0.450	4,182	0.4496	1.08%
2019-05-27	0	0.465	0.465	0.490	0.465	0.465	4,000	1,860	0.4650	0.445	0.445	0.469	0.445	0.445	4,182	0.4448	-1.06%
2019-05-24	0	0.470	0.465	0.495	0.470	0.470	4,000	1,880	0.4700	0.450	0.445	0.473	0.450	0.450	4,182	0.4496	1.08%
2019-05-23	0	0.465	0.465	0.495	0.465	0.465	16,000	7,440	0.4650	0.445	0.445	0.473	0.445	0.445	16,727	0.4448	-6.06%
2019-05-22	0	0.495	0.470	0.500	-	-	0	0	-	0.473	0.450	0.478	-	-	0	-	0.00%
2019-05-21	0	0.495	0.465	0.500	0.495	0.495	128,000	63,360	0.4950	0.473	0.445	0.478	0.473	0.473	133,818	0.4735	0.00%
2019-05-20	0	0.495	0.465	0.510	0.470	0.495	84,000	41,480	0.4938	0.473	0.445	0.488	0.450	0.473	87,818	0.4723	0.00%
2019-05-17	0	0.495	0.470	0.500	0.495	0.495	176,000	87,120	0.4950	0.473	0.450	0.478	0.473	0.473	184,000	0.4735	4.21%
2019-05-16	0	0.475	0.450	0.500	-	-	0	0	-	0.454	0.430	0.478	-	-	0	-	0.00%
2019-05-15	0	0.475	0.450	0.495	-	-	0	0	-	0.454	0.430	0.473	-	-	0	-	0.00%
2019-05-14	0	0.475	0.470	0.495	-	-	0	0	-	0.454	0.450	0.473	-	-	0	-	0.00%
2019-05-10	0	0.475	0.475	0.500	-	-	0	0	-	0.454	0.454	0.478	-	-	0	-	1.06%
2019-05-09	0	0.470	0.460	0.500	0.470	0.470	4,000	1,880	0.4700	0.450	0.440	0.478	0.450	0.450	4,182	0.4496	-2.08%
2019-05-08	0	0.480	0.475	0.510	0.480	0.500	80,000	39,040	0.4880	0.459	0.454	0.488	0.459	0.478	83,636	0.4668	-7.69%
2019-05-07	0	0.520	0.480	0.520	0.495	0.520	16,000	8,120	0.5075	0.497	0.459	0.497	0.473	0.497	16,727	0.4854	5.05%
2019-05-06	0	0.495	0.480	0.520	0.485	0.495	80,000	39,200	0.4900	0.473	0.459	0.497	0.464	0.473	83,636	0.4687	-2.94%
2019-05-03	0	0.510	0.490	0.520	-	-	0	0	-	0.488	0.469	0.497	-	-	0	-	0.00%
2019-05-02	0	0.510	0.500	0.510	-	-	0	0	-	0.488	0.478	0.488	-	-	0	-	0.00%
2019-04-30	0	0.510	0.490	0.520	-	-	0	0	-	0.488	0.469	0.497	-	-	0	-	0.00%
2019-04-29	0	0.510	0.495	0.510	-	-	0	0	-	0.488	0.473	0.488	-	-	0	-	-1.92%
2019-04-26	0	0.520	0.495	0.520	0.495	0.520	264,000	133,180	0.5045	0.497	0.473	0.497	0.473	0.497	276,000	0.4825	1.96%
2019-04-25	0	0.510	0.495	0.520	0.510	0.510	32,000	16,320	0.5100	0.488	0.473	0.497	0.488	0.488	33,455	0.4878	-1.92%
2019-04-24	0	0.520	0.495	0.520	0.500	0.520	48,000	24,160	0.5033	0.497	0.473	0.497	0.478	0.497	50,182	0.4814	4.00%
2019-04-23	0	0.500	0.495	0.500	0.500	0.520	140,000	72,000	0.5143	0.478	0.473	0.478	0.478	0.497	146,364	0.4919	-3.85%
2019-04-18	0	0.520	0.495	0.520	0.510	0.520	216,000	110,240	0.5104	0.497	0.473	0.497	0.488	0.497	225,818	0.4882	-1.89%
2019-04-17	0	0.530	0.500	0.530	0.510	0.530	1,028,000	524,440	0.5102	0.507	0.478	0.507	0.488	0.507	1,074,727	0.4880	1.92%
2019-04-16	0	0.520	0.500	0.520	0.520	0.520	100,000	52,000	0.5200	0.497	0.478	0.497	0.497	0.497	104,545	0.4974	1.96%
2019-04-15	0	0.510	0.495	0.510	0.510	0.510	44,000	22,440	0.5100	0.488	0.473	0.488	0.488	0.488	46,000	0.4878	0.00%
2019-04-12	0	0.510	0.500	0.520	0.500	0.510	56,000	28,040	0.5007	0.488	0.478	0.497	0.478	0.488	58,545	0.4789	-1.92%
2019-04-11	0	0.520	0.495	0.520	0.500	0.530	324,000	166,040	0.5125	0.497	0.473	0.497	0.478	0.507	338,727	0.4902	4.00%
2019-04-10	0	0.500	0.485	0.520	0.500	0.500	4,000	2,000	0.5000	0.478	0.464	0.497	0.478	0.478	4,182	0.4783	0.00%
2019-04-09	0	0.500	0.485	0.510	-	-	0	0	-	0.478	0.464	0.488	-	-	0	-	0.00%
2019-04-08	0	0.500	0.485	0.510	0.490	0.500	32,000	15,720	0.4913	0.478	0.464	0.488	0.469	0.478	33,455	0.4699	0.00%
2019-04-04	0	0.500	0.480	0.510	-	-	0	0	-	0.478	0.459	0.488	-	-	0	-	0.00%
2019-04-03	0	0.500	0.480	0.500	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	0.00%
2019-04-02	0	0.500	0.485	0.510	-	-	0	0	-	0.478	0.464	0.488	-	-	0	-	0.00%
2019-04-01	0	0.500	0.485	0.510	0.500	0.520	152,000	76,080	0.5005	0.478	0.464	0.488	0.478	0.497	158,909	0.4788	0.00%
2019-03-29	0	0.500	0.485	0.510	0.480	0.510	224,000	111,720	0.4988	0.478	0.464	0.488	0.459	0.488	234,182	0.4771	0.00%
2019-03-28	0	0.500	0.485	0.510	-	-	0	0	-	0.478	0.464	0.488	-	-	0	-	0.00%
2019-03-27	0	0.500	0.485	0.510	0.500	0.510	36,000	18,040	0.5011	0.478	0.464	0.488	0.478	0.488	37,636	0.4793	4.17%
2019-03-26	0	0.480	0.470	0.510	0.470	0.480	12,000	5,680	0.4733	0.459	0.450	0.488	0.450	0.459	12,545	0.4528	-4.00%
2019-03-25	0	0.500	0.485	0.520	0.500	0.520	468,000	234,080	0.5002	0.478	0.464	0.497	0.478	0.497	489,273	0.4784	0.00%
2019-03-22	0	0.500	0.485	0.520	0.495	0.500	108,000	53,800	0.4981	0.478	0.464	0.497	0.473	0.478	112,909	0.4765	0.00%
2019-03-21	0	0.500	0.485	0.510	0.480	0.510	13,263	6,534	0.4926	0.478	0.464	0.488	0.459	0.488	13,866	0.4712	0.00%
2019-03-20	0	0.500	0.480	0.510	-	-	0	0	-	0.478	0.459	0.488	-	-	0	-	0.00%
2019-03-19	0	0.500	0.480	0.500	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	0.00%
2019-03-18	0	0.500	0.480	0.500	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	0.00%
2019-03-15	0	0.500	0.475	0.520	0.500	0.500	420,000	210,000	0.5000	0.478	0.454	0.497	0.478	0.478	439,091	0.4783	0.00%
2019-03-14	0	0.500	0.475	0.510	0.470	0.510	268,000	132,820	0.4956	0.478	0.454	0.488	0.450	0.488	280,182	0.4740	1.01%
2019-03-13	0	0.495	0.480	0.510	0.470	0.495	36,000	17,320	0.4811	0.473	0.459	0.488	0.450	0.473	37,636	0.4602	-1.00%
2019-03-12	0	0.500	0.475	0.500	-	-	0	0	-	0.478	0.454	0.478	-	-	0	-	0.00%
2019-03-11	0	0.500	0.465	0.520	-	-	0	0	-	0.478	0.445	0.497	-	-	0	-	0.00%
2019-03-08	0	0.500	0.470	0.520	0.500	0.500	44,000	22,000	0.5000	0.478	0.450	0.497	0.478	0.478	46,000	0.4783	0.00%
2019-03-07	0	0.500	0.475	0.520	0.500	0.520	156,000	78,240	0.5015	0.478	0.454	0.497	0.478	0.497	163,091	0.4797	5.26%
2019-03-06	0	0.475	0.460	0.500	-	-	0	0	-	0.454	0.440	0.478	-	-	0	-	0.00%
2019-03-05	0	0.475	0.460	0.495	-	-	0	0	-	0.454	0.440	0.473	-	-	0	-	0.00%
2019-03-04	0	0.475	0.475	0.495	0.470	0.470	4,000	1,880	0.4700	0.454	0.454	0.473	0.450	0.450	4,182	0.4496	-5.00%
2019-03-01	0	0.500	0.470	0.500	0.500	0.500	24,000	12,000	0.5000	0.478	0.450	0.478	0.478	0.478	25,091	0.4783	0.00%
2019-02-28	0	0.500	0.480	0.500	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	0.00%
2019-02-27	0	0.500	0.475	0.500	0.510	0.510	20,000	10,200	0.5100	0.478	0.454	0.478	0.488	0.488	20,909	0.4878	1.01%
2019-02-26	0	0.495	0.475	0.500	-	-	0	0	-	0.473	0.454	0.478	-	-	0	-	0.00%
2019-02-25	0	0.495	0.475	0.510	-	-	0	0	-	0.473	0.454	0.488	-	-	0	-	0.00%
2019-02-22	0	0.495	0.480	0.500	-	-	0	0	-	0.473	0.459	0.478	-	-	0	-	0.00%
2019-02-21	0	0.495	0.475	0.500	0.495	0.495	20,000	9,900	0.4950	0.473	0.454	0.478	0.473	0.473	20,909	0.4735	2.06%
2019-02-20	0	0.485	0.465	0.510	-	-	0	0	-	0.464	0.445	0.488	-	-	0	-	0.00%
2019-02-19	0	0.485	0.465	0.500	-	-	0	0	-	0.464	0.445	0.478	-	-	0	-	0.00%
2019-02-18	0	0.485	0.470	0.500	0.485	0.485	16,000	7,760	0.4850	0.464	0.450	0.478	0.464	0.464	16,727	0.4639	-3.00%
2019-02-15	0	0.500	0.480	0.510	-	-	0	0	-	0.478	0.459	0.488	-	-	0	-	0.00%
2019-02-14	0	0.500	0.485	0.510	0.485	0.500	20,000	9,760	0.4880	0.478	0.464	0.488	0.464	0.478	20,909	0.4668	-3.85%
2019-02-13	0	0.520	0.495	0.520	-	-	0	0	-	0.497	0.473	0.497	-	-	0	-	0.00%
2019-02-12	0	0.520	0.490	0.520	0.485	0.530	40,000	19,580	0.4895	0.497	0.469	0.497	0.464	0.507	41,818	0.4682	6.12%
2019-02-11	0	0.490	0.475	0.510	-	-	0	0	-	0.469	0.454	0.488	-	-	0	-	0.00%
2019-02-08	0	0.490	0.475	0.495	0.460	0.490	360,000	175,120	0.4864	0.469	0.454	0.473	0.440	0.469	376,364	0.4653	2.08%
2019-02-04	0	0.480	0.470	0.530	0.475	0.480	24,000	11,420	0.4758	0.459	0.450	0.507	0.454	0.459	25,091	0.4551	-4.00%
2019-02-01	0	0.500	0.480	0.500	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	0.00%
2019-01-31	0	0.500	0.485	0.510	-	-	0	0	-	0.478	0.464	0.488	-	-	0	-	0.00%
2019-01-30	0	0.500	0.485	0.510	-	-	0	0	-	0.478	0.464	0.488	-	-	0	-	0.00%
2019-01-29	0	0.500	0.485	0.500	-	-	0	0	-	0.478	0.464	0.478	-	-	0	-	0.00%
2019-01-28	0	0.500	0.480	0.520	-	-	0	0	-	0.478	0.459	0.497	-	-	0	-	0.00%
2019-01-25	0	0.500	0.485	0.500	-	-	0	0	-	0.478	0.464	0.478	-	-	0	-	0.00%
2019-01-24	0	0.500	0.480	0.510	-	-	0	0	-	0.478	0.459	0.488	-	-	0	-	0.00%
2019-01-23	0	0.500	0.480	0.500	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	0.00%
2019-01-22	0	0.500	0.485	0.500	0.500	0.500	16,000	8,000	0.5000	0.478	0.464	0.478	0.478	0.478	16,727	0.4783	-1.96%
2019-01-21	0	0.510	0.480	0.520	0.480	0.510	16,000	7,920	0.4950	0.488	0.459	0.497	0.459	0.488	16,727	0.4735	2.00%
2019-01-18	0	0.500	0.470	0.500	-	-	0	0	-	0.478	0.450	0.478	-	-	0	-	0.00%
2019-01-17	0	0.500	0.475	0.500	-	-	0	0	-	0.478	0.454	0.478	-	-	0	-	0.00%
2019-01-16	0	0.500	0.485	0.500	-	-	0	0	-	0.478	0.464	0.478	-	-	0	-	-3.85%
2019-01-15	0	0.520	0.480	0.530	0.500	0.520	104,000	52,320	0.5031	0.497	0.459	0.507	0.478	0.497	108,727	0.4812	5.05%
2019-01-14	0	0.495	0.480	0.495	0.490	0.495	64,000	31,380	0.4903	0.473	0.459	0.473	0.469	0.473	66,909	0.4690	0.00%
2019-01-11	0	0.495	0.480	0.495	-	-	0	0	-	0.473	0.459	0.473	-	-	0	-	0.00%
2019-01-10	0	0.495	0.480	0.495	0.480	0.500	12,000	5,920	0.4933	0.473	0.459	0.473	0.459	0.478	12,545	0.4719	1.02%
2019-01-09	0	0.490	0.480	0.520	-	-	0	0	-	0.469	0.459	0.497	-	-	0	-	0.00%
2019-01-08	0	0.490	0.480	0.500	0.490	0.500	72,000	35,340	0.4908	0.469	0.459	0.478	0.469	0.478	75,273	0.4695	0.00%
2019-01-07	0	0.490	0.475	0.495	0.480	0.490	152,811	73,513	0.4811	0.469	0.454	0.473	0.459	0.469	159,757	0.4602	0.00%
2019-01-04	0	0.490	0.475	0.495	0.475	0.490	440,000	212,300	0.4825	0.469	0.454	0.473	0.454	0.469	460,000	0.4615	0.00%
2019-01-03	0	0.490	0.475	0.500	0.490	0.490	108,000	52,920	0.4900	0.469	0.454	0.478	0.469	0.469	112,909	0.4687	0.00%
2019-01-02	0	0.490	0.480	0.495	0.475	0.490	48,000	23,420	0.4879	0.469	0.459	0.473	0.454	0.469	50,182	0.4667	0.00%
2018-12-31	0	0.490	0.480	0.520	0.490	0.490	176,000	86,240	0.4900	0.469	0.459	0.497	0.469	0.469	184,000	0.4687	1.03%
2018-12-28	0	0.485	0.465	0.490	0.465	0.490	532,000	254,800	0.4789	0.464	0.445	0.469	0.445	0.469	556,182	0.4581	2.11%
2018-12-27	0	0.475	0.465	0.480	0.470	0.475	144,000	68,260	0.4740	0.454	0.445	0.459	0.450	0.454	150,545	0.4534	-3.06%
2018-12-24	0	0.490	0.470	0.510	0.490	0.490	28,000	13,720	0.4900	0.469	0.450	0.488	0.469	0.469	29,273	0.4687	5.38%
2018-12-21	0	0.465	0.460	0.490	0.465	0.490	652,000	311,340	0.4775	0.445	0.440	0.469	0.445	0.469	681,636	0.4568	-5.10%
2018-12-20	0	0.490	0.470	0.495	-	-	0	0	-	0.469	0.450	0.473	-	-	0	-	0.00%
2018-12-19	0	0.490	0.470	0.500	0.490	0.490	64,000	31,360	0.4900	0.469	0.450	0.478	0.469	0.469	66,909	0.4687	3.16%
2018-12-18	0	0.475	0.475	0.520	0.470	0.470	20,000	9,400	0.4700	0.454	0.454	0.497	0.450	0.450	20,909	0.4496	0.00%
2018-12-17	0	0.475	0.470	0.520	-	-	0	0	-	0.454	0.450	0.497	-	-	0	-	0.00%
2018-12-14	0	0.475	0.475	0.520	0.475	0.475	264,000	125,400	0.4750	0.454	0.454	0.497	0.454	0.454	276,000	0.4543	-3.06%
2018-12-13	0	0.490	0.470	0.520	-	-	0	0	-	0.469	0.450	0.497	-	-	0	-	0.00%
2018-12-12	0	0.490	0.465	0.520	0.470	0.490	116,000	56,600	0.4879	0.469	0.445	0.497	0.450	0.469	121,273	0.4667	4.26%
2018-12-11	0	0.470	0.465	0.495	0.470	0.470	8,000	3,760	0.4700	0.450	0.445	0.473	0.450	0.450	8,364	0.4496	-4.08%
2018-12-10	0	0.490	0.465	0.500	0.465	0.490	364,000	174,700	0.4799	0.469	0.445	0.478	0.445	0.469	380,545	0.4591	4.26%
2018-12-07	0	0.470	0.470	0.510	0.470	0.470	4,000	1,880	0.4700	0.450	0.450	0.488	0.450	0.450	4,182	0.4496	0.00%
2018-12-06	0	0.470	0.470	0.490	0.470	0.470	4,000	1,880	0.4700	0.450	0.450	0.469	0.450	0.450	4,182	0.4496	-4.08%
2018-12-05	0	0.490	0.465	0.490	-	-	0	0	-	0.469	0.445	0.469	-	-	0	-	0.00%
2018-12-04	0	0.490	0.475	0.500	-	-	0	0	-	0.469	0.454	0.478	-	-	0	-	0.00%
2018-12-03	0	0.490	0.475	0.500	0.490	0.490	68,000	33,320	0.4900	0.469	0.454	0.478	0.469	0.469	71,091	0.4687	0.00%
2018-11-30	0	0.490	0.475	0.500	0.490	0.490	280,000	137,200	0.4900	0.469	0.454	0.478	0.469	0.469	292,727	0.4687	0.00%
2018-11-29	0	0.490	0.465	0.510	0.455	0.490	1,216,000	571,680	0.4701	0.469	0.445	0.488	0.435	0.469	1,271,273	0.4497	2.08%
2018-11-28	0	0.480	0.475	0.495	-	-	0	0	-	0.459	0.454	0.473	-	-	0	-	0.00%
2018-11-27	0	0.480	0.475	0.490	-	-	0	0	-	0.459	0.454	0.469	-	-	0	-	0.00%
2018-11-26	0	0.480	0.480	0.490	0.480	0.480	4,000	1,920	0.4800	0.459	0.459	0.469	0.459	0.459	4,182	0.4591	-2.04%
2018-11-23	0	0.490	0.465	0.500	0.490	0.490	276,863	135,628	0.4899	0.469	0.445	0.478	0.469	0.469	289,448	0.4686	4.26%
2018-11-22	0	0.470	0.470	0.490	0.465	0.500	33,368	16,029	0.4804	0.450	0.450	0.469	0.445	0.478	34,885	0.4595	-3.09%
2018-11-21	0	0.485	0.485	0.510	-	-	0	0	-	0.464	0.464	0.488	-	-	0	-	0.00%
2018-11-20	0	0.485	0.485	0.510	0.480	0.480	8,000	3,840	0.4800	0.464	0.464	0.488	0.459	0.459	8,364	0.4591	-1.02%
2018-11-19	0	0.490	0.480	0.490	-	-	0	0	-	0.469	0.459	0.469	-	-	0	-	0.00%
2018-11-16	0	0.490	0.475	0.510	-	-	0	0	-	0.469	0.454	0.488	-	-	0	-	0.00%
2018-11-15	0	0.490	0.490	0.520	0.490	0.490	120,000	58,800	0.4900	0.469	0.469	0.497	0.469	0.469	125,455	0.4687	0.00%
2018-11-14	0	0.490	0.480	0.490	-	-	0	0	-	0.469	0.459	0.469	-	-	0	-	0.00%
2018-11-13	0	0.490	0.475	0.495	0.490	0.490	120,000	58,800	0.4900	0.469	0.454	0.473	0.469	0.469	125,455	0.4687	0.00%
2018-11-12	0	0.490	0.470	0.500	0.460	0.490	164,000	78,440	0.4783	0.469	0.450	0.478	0.440	0.469	171,455	0.4575	0.00%
2018-11-09	0	0.490	0.475	0.500	0.490	0.490	12,000	5,880	0.4900	0.469	0.454	0.478	0.469	0.469	12,545	0.4687	0.00%
2018-11-08	0	0.490	0.480	0.520	-	-	0	0	-	0.469	0.459	0.497	-	-	0	-	0.00%
2018-11-07	0	0.490	0.480	0.500	0.490	0.500	92,000	45,360	0.4930	0.469	0.459	0.478	0.469	0.478	96,182	0.4716	0.00%
2018-11-06	0	0.490	0.480	0.500	0.490	0.490	16,000	7,840	0.4900	0.469	0.459	0.478	0.469	0.469	16,727	0.4687	0.00%
2018-11-05	0	0.490	0.465	0.500	0.470	0.490	136,000	65,520	0.4818	0.469	0.445	0.478	0.450	0.469	142,182	0.4608	3.16%
2018-11-02	0	0.475	0.470	0.490	0.470	0.475	12,000	5,660	0.4717	0.454	0.450	0.469	0.450	0.454	12,545	0.4512	-3.06%
2018-11-01	0	0.490	0.475	0.500	-	-	0	0	-	0.469	0.454	0.478	-	-	0	-	0.00%
2018-10-31	0	0.490	0.460	0.490	-	-	0	0	-	0.469	0.440	0.469	-	-	0	-	0.00%
2018-10-30	0	0.490	0.465	0.495	0.490	0.490	68,000	33,320	0.4900	0.469	0.445	0.473	0.469	0.469	71,091	0.4687	0.00%
2018-10-29	0	0.490	0.470	0.500	-	-	0	0	-	0.469	0.450	0.478	-	-	0	-	0.00%
2018-10-26	0	0.490	0.470	0.510	0.490	0.490	60,000	29,400	0.4900	0.469	0.450	0.488	0.469	0.469	62,727	0.4687	0.00%
2018-10-25	0	0.490	0.470	0.500	0.490	0.490	432,000	211,680	0.4900	0.469	0.450	0.478	0.469	0.469	451,636	0.4687	3.16%
2018-10-24	0	0.475	0.465	0.490	0.465	0.475	12,000	5,620	0.4683	0.454	0.445	0.469	0.445	0.454	12,545	0.4480	-3.06%
2018-10-23	0	0.490	0.455	0.500	0.455	0.490	284,000	138,280	0.4869	0.469	0.435	0.478	0.435	0.469	296,909	0.4657	0.00%
2018-10-22	0	0.490	0.460	0.490	-	-	0	0	-	0.469	0.440	0.469	-	-	0	-	0.00%
2018-10-19	0	0.490	0.455	0.495	0.490	0.490	12,000	5,880	0.4900	0.469	0.435	0.473	0.469	0.469	12,545	0.4687	0.00%
2018-10-18	0	0.490	0.485	0.495	-	-	0	0	-	0.469	0.464	0.473	-	-	0	-	0.00%
2018-10-16	0	0.490	0.485	0.495	0.490	0.490	40,000	19,600	0.4900	0.469	0.464	0.473	0.469	0.469	41,818	0.4687	0.00%
2018-10-15	0	0.490	0.485	0.495	0.490	0.490	852,000	417,480	0.4900	0.469	0.464	0.473	0.469	0.469	890,727	0.4687	0.00%
2018-10-12	0	0.490	0.480	0.500	0.480	0.490	424,000	206,620	0.4873	0.469	0.459	0.478	0.459	0.469	443,273	0.4661	2.08%
2018-10-11	0	0.480	0.450	0.495	0.460	0.490	976,000	476,360	0.4881	0.459	0.430	0.473	0.440	0.469	1,020,364	0.4669	-2.04%
2018-10-10	0	0.490	0.480	0.500	0.475	0.490	16,000	7,740	0.4838	0.469	0.459	0.478	0.454	0.469	16,727	0.4627	0.00%
2018-10-09	0	0.490	0.480	0.500	0.470	0.490	340,000	165,000	0.4853	0.469	0.459	0.478	0.450	0.469	355,455	0.4642	2.08%
2018-10-08	0	0.480	0.480	0.495	0.480	0.490	320,000	156,440	0.4889	0.459	0.459	0.473	0.459	0.469	334,545	0.4676	-2.04%
2018-10-05	0	0.490	0.465	0.510	0.490	0.490	144,000	70,560	0.4900	0.469	0.445	0.488	0.469	0.469	150,545	0.4687	0.00%
2018-10-04	0	0.490	0.465	0.495	0.490	0.490	36,000	17,640	0.4900	0.469	0.445	0.473	0.469	0.469	37,636	0.4687	1.03%
2018-10-03	0	0.485	0.480	0.500	0.460	0.490	284,000	136,780	0.4816	0.464	0.459	0.478	0.440	0.469	296,909	0.4607	-1.02%
2018-10-02	0	0.490	0.460	0.510	-	-	0	0	-	0.469	0.440	0.488	-	-	0	-	0.00%
2018-09-28	0	0.490	0.455	0.495	0.490	0.490	364,000	178,360	0.4900	0.469	0.435	0.473	0.469	0.469	380,545	0.4687	2.08%
2018-09-27	0	0.480	0.480	0.490	0.445	0.470	104,000	46,380	0.4460	0.459	0.459	0.469	0.426	0.450	108,727	0.4266	-1.03%
2018-09-26	0	0.485	0.485	0.520	0.455	0.455	4,000	1,820	0.4550	0.464	0.464	0.497	0.435	0.435	4,182	0.4352	-1.02%
2018-09-24	0	0.490	0.450	0.495	-	-	0	0	-	0.469	0.430	0.473	-	-	0	-	0.00%
2018-09-21	0	0.490	0.450	0.510	0.490	0.490	292,000	143,080	0.4900	0.469	0.430	0.488	0.469	0.469	305,273	0.4687	0.00%
2018-09-20	0	0.490	0.455	0.495	-	-	0	0	-	0.469	0.435	0.473	-	-	0	-	0.00%
2018-09-19	0	0.490	0.460	0.495	0.490	0.490	148,000	72,520	0.4900	0.469	0.440	0.473	0.469	0.469	154,727	0.4687	0.00%
2018-09-18	0	0.490	0.460	0.500	0.490	0.490	260,000	127,400	0.4900	0.469	0.440	0.478	0.469	0.469	271,818	0.4687	0.00%
2018-09-17	0	0.490	0.450	0.500	-	-	0	0	-	0.469	0.430	0.478	-	-	0	-	0.00%
2018-09-14	0	0.490	0.480	0.500	-	-	0	0	-	0.469	0.459	0.478	-	-	0	-	0.00%
2018-09-13	0	0.490	0.455	0.500	0.490	0.490	204,000	99,960	0.4900	0.469	0.435	0.478	0.469	0.469	213,273	0.4687	0.00%
2018-09-12	0	0.490	0.450	0.495	0.480	0.490	756,877	370,785	0.4899	0.469	0.430	0.473	0.459	0.469	791,280	0.4686	0.00%
2018-09-11	0	0.490	0.455	0.500	-	-	0	0	-	0.469	0.435	0.478	-	-	0	-	0.00%
2018-09-10	0	0.490	0.450	0.495	-	-	0	0	-	0.469	0.430	0.473	-	-	0	-	0.00%
2018-09-07	0	0.490	0.470	0.495	0.490	0.490	520,000	254,800	0.4900	0.469	0.450	0.473	0.469	0.469	543,636	0.4687	0.00%
2018-09-06	0	0.490	0.465	0.495	0.490	0.490	248,000	121,520	0.4900	0.469	0.445	0.473	0.469	0.469	259,273	0.4687	0.00%
2018-09-05	0	0.490	0.465	0.495	0.490	0.490	680,000	333,200	0.4900	0.469	0.445	0.473	0.469	0.469	710,909	0.4687	0.00%
2018-09-04	0	0.490	0.455	0.490	-	-	0	0	-	0.469	0.435	0.469	-	-	0	-	0.00%
2018-09-03	0	0.490	0.455	0.495	0.485	0.490	333,754	163,174	0.4889	0.469	0.435	0.473	0.464	0.469	348,925	0.4676	0.00%
2018-08-31	0	0.490	0.460	0.495	0.490	0.490	144,000	70,560	0.4900	0.469	0.440	0.473	0.469	0.469	150,545	0.4687	0.00%
2018-08-30	0	0.490	0.460	0.500	-	-	0	0	-	0.469	0.440	0.478	-	-	0	-	0.00%
2018-08-29	0	0.490	0.465	0.490	-	-	0	0	-	0.469	0.445	0.469	-	-	0	-	0.00%
2018-08-28	0	0.490	0.460	0.495	0.490	0.490	36,000	17,640	0.4900	0.469	0.440	0.473	0.469	0.469	37,636	0.4687	0.00%
2018-08-27	0	0.490	0.460	0.495	-	-	0	0	-	0.469	0.440	0.473	-	-	0	-	0.00%
2018-08-24	0	0.490	0.460	0.495	-	-	0	0	-	0.469	0.440	0.473	-	-	0	-	0.00%
2018-08-23	0	0.490	0.465	0.495	-	-	0	0	-	0.469	0.445	0.473	-	-	0	-	0.00%
2018-08-22	0	0.490	0.460	0.495	0.490	0.490	20,000	9,800	0.4900	0.469	0.440	0.473	0.469	0.469	20,909	0.4687	0.00%
2018-08-21	0	0.490	0.460	0.495	0.490	0.490	204,000	99,960	0.4900	0.469	0.440	0.473	0.469	0.469	213,273	0.4687	0.00%
2018-08-20	0	0.490	0.465	0.495	0.490	0.490	40,000	19,600	0.4900	0.469	0.445	0.473	0.469	0.469	41,818	0.4687	1.03%
2018-08-17	0	0.485	0.465	0.495	-	-	0	0	-	0.464	0.445	0.473	-	-	0	-	0.00%
2018-08-16	0	0.485	0.460	0.490	0.485	0.485	56,000	27,160	0.4850	0.464	0.440	0.469	0.464	0.464	58,545	0.4639	0.00%
2018-08-15	0	0.485	0.475	0.490	0.465	0.485	860,000	416,680	0.4845	0.464	0.454	0.469	0.445	0.464	899,091	0.4634	2.11%
2018-08-14	0	0.475	0.455	0.485	0.445	0.475	400,000	180,400	0.4510	0.454	0.435	0.464	0.426	0.454	418,182	0.4314	-1.04%
2018-08-13	0	0.480	0.470	0.485	0.470	0.480	260,000	122,980	0.4730	0.459	0.450	0.464	0.450	0.459	271,818	0.4524	-2.04%
2018-08-10	0	0.490	0.475	0.490	0.500	0.500	100,000	50,000	0.5000	0.469	0.454	0.469	0.478	0.478	104,545	0.4783	0.00%
2018-08-09	0	0.490	0.470	0.495	-	-	0	0	-	0.469	0.450	0.473	-	-	0	-	0.00%
2018-08-08	0	0.490	0.465	0.490	-	-	0	0	-	0.469	0.445	0.469	-	-	0	-	-1.01%
2018-08-07	0	0.495	0.470	0.495	-	-	0	0	-	0.473	0.450	0.473	-	-	0	-	0.00%
2018-08-06	0	0.495	0.465	0.495	-	-	0	0	-	0.473	0.445	0.473	-	-	0	-	0.00%
2018-08-03	0	0.495	0.470	0.500	0.460	0.500	168,000	81,680	0.4862	0.473	0.450	0.478	0.440	0.478	175,636	0.4651	-1.00%
2018-08-02	0	0.500	0.485	0.500	0.500	0.500	104,000	51,920	0.4992	0.478	0.464	0.478	0.478	0.478	108,727	0.4775	-1.96%
2018-08-01	0	0.510	0.490	0.520	0.510	0.510	288,000	146,880	0.5100	0.488	0.469	0.497	0.488	0.488	301,091	0.4878	0.00%
2018-07-31	0	0.510	0.490	0.510	0.510	0.510	332,000	169,320	0.5100	0.488	0.469	0.488	0.488	0.488	347,091	0.4878	0.00%
2018-07-30	0	0.510	0.500	0.520	0.510	0.510	756,000	385,560	0.5100	0.488	0.478	0.497	0.488	0.488	790,364	0.4878	0.00%
2018-07-27	0	0.510	0.475	0.510	0.495	0.520	252,000	126,740	0.5029	0.488	0.454	0.488	0.473	0.497	263,455	0.4811	3.03%
2018-07-26	0	0.495	0.475	0.500	-	-	0	0	-	0.473	0.454	0.478	-	-	0	-	0.00%
2018-07-25	0	0.495	0.480	0.500	0.495	0.495	480,000	237,600	0.4950	0.473	0.459	0.478	0.473	0.473	501,818	0.4735	0.00%
2018-07-24	0	0.495	0.470	0.500	0.495	0.495	12,000	5,940	0.4950	0.473	0.450	0.478	0.473	0.473	12,545	0.4735	0.00%
2018-07-23	0	0.495	0.465	0.500	0.485	0.495	300,000	146,300	0.4877	0.473	0.445	0.478	0.464	0.473	313,636	0.4665	1.02%
2018-07-20	0	0.490	0.490	0.495	0.475	0.490	492,000	239,400	0.4866	0.469	0.469	0.473	0.454	0.469	514,364	0.4654	2.08%
2018-07-19	0	0.480	0.475	0.485	0.480	0.480	64,000	30,720	0.4800	0.459	0.454	0.464	0.459	0.459	66,909	0.4591	1.05%
2018-07-18	0	0.475	0.475	0.485	0.475	0.475	72,000	34,200	0.4750	0.454	0.454	0.464	0.454	0.454	75,273	0.4543	-1.04%
2018-07-17	0	0.480	0.470	0.480	0.480	0.480	4,000	1,920	0.4800	0.459	0.450	0.459	0.459	0.459	4,182	0.4591	0.00%
2018-07-16	0	0.480	0.470	0.485	0.465	0.480	640,000	302,420	0.4725	0.459	0.450	0.464	0.445	0.459	669,091	0.4520	3.23%
2018-07-13	0	0.465	0.445	0.470	0.460	0.465	420,000	195,240	0.4649	0.445	0.426	0.450	0.440	0.445	439,091	0.4446	1.09%
2018-07-12	0	0.460	0.455	0.465	0.460	0.460	208,000	95,680	0.4600	0.440	0.435	0.445	0.440	0.440	217,455	0.4400	0.00%
2018-07-11	0	0.460	0.445	0.465	0.460	0.460	252,000	115,920	0.4600	0.440	0.426	0.445	0.440	0.440	263,455	0.4400	3.37%
2018-07-10	0	0.445	0.440	0.465	-	-	0	0	-	0.426	0.421	0.445	-	-	0	-	0.00%
2018-07-09	0	0.445	0.440	0.465	0.445	0.445	8,000	3,560	0.4450	0.426	0.421	0.445	0.426	0.426	8,364	0.4257	-2.20%
2018-07-06	0	0.455	0.435	0.460	0.450	0.455	332,140	150,778	0.4540	0.435	0.416	0.440	0.430	0.435	347,237	0.4342	0.00%
2018-07-05	0	0.455	0.435	0.460	-	-	0	0	-	0.435	0.416	0.440	-	-	0	-	0.00%
2018-07-04	0	0.455	0.430	0.460	0.450	0.455	40,000	18,120	0.4530	0.435	0.411	0.440	0.430	0.435	41,818	0.4333	2.25%
2018-07-03	0	0.445	0.430	0.460	0.430	0.450	72,000	32,220	0.4475	0.426	0.411	0.440	0.411	0.430	75,273	0.4280	3.49%
2018-06-29	0	0.430	0.430	0.445	0.430	0.450	20,000	8,860	0.4430	0.411	0.411	0.426	0.411	0.430	20,909	0.4237	-1.15%
2018-06-28	0	0.435	0.435	0.450	0.435	0.445	704,000	310,000	0.4403	0.416	0.416	0.430	0.416	0.426	736,000	0.4212	-2.25%
2018-06-27	0	0.445	0.430	0.450	0.440	0.445	384,000	169,300	0.4409	0.426	0.411	0.430	0.421	0.426	401,455	0.4217	1.14%
2018-06-26	0	0.440	0.425	0.445	0.410	0.440	160,000	69,080	0.4318	0.421	0.407	0.426	0.392	0.421	167,273	0.4130	1.15%
2018-06-25	0	0.435	0.435	0.450	0.435	0.440	108,000	47,400	0.4389	0.416	0.416	0.430	0.416	0.421	112,909	0.4198	-1.14%
2018-06-22	0	0.440	0.430	0.450	0.440	0.440	12,000	5,280	0.4400	0.421	0.411	0.430	0.421	0.421	12,545	0.4209	0.00%
2018-06-21	0	0.440	0.435	0.450	0.440	0.440	8,000	3,520	0.4400	0.421	0.416	0.430	0.421	0.421	8,364	0.4209	0.00%
2018-06-20	0	0.440	0.440	0.450	0.440	0.440	16,000	7,040	0.4400	0.421	0.421	0.430	0.421	0.421	16,727	0.4209	0.00%
2018-06-19	0	0.440	0.435	0.450	0.440	0.440	56,000	24,640	0.4400	0.421	0.416	0.430	0.421	0.421	58,545	0.4209	0.00%
2018-06-15	0	0.440	0.440	0.445	0.440	0.450	664,000	293,440	0.4419	0.421	0.421	0.426	0.421	0.430	694,182	0.4227	-2.22%
2018-06-14	0	0.450	0.440	0.455	0.440	0.460	616,000	271,740	0.4411	0.430	0.421	0.435	0.421	0.440	644,000	0.4220	-1.10%
2018-06-13	0	0.455	0.455	0.460	0.440	0.455	612,000	270,140	0.4414	0.435	0.435	0.440	0.421	0.435	639,818	0.4222	-1.09%
2018-06-12	0	0.460	0.445	0.460	0.440	0.460	668,000	295,420	0.4422	0.440	0.426	0.440	0.421	0.440	698,364	0.4230	0.00%
2018-06-11	0	0.460	0.455	0.465	0.440	0.460	1,128,000	499,500	0.4428	0.440	0.435	0.445	0.421	0.440	1,179,273	0.4236	2.22%
2018-06-08	0	0.450	0.440	0.465	0.435	0.450	76,000	33,660	0.4429	0.430	0.421	0.445	0.416	0.430	79,455	0.4236	2.27%
2018-06-07	0	0.440	0.435	0.445	0.435	0.440	300,000	131,680	0.4389	0.421	0.416	0.426	0.416	0.421	313,636	0.4198	-1.12%
2018-06-06	0	0.445	0.430	0.445	0.430	0.450	1,428,000	628,780	0.4403	0.426	0.411	0.426	0.411	0.430	1,492,909	0.4212	-1.11%
2018-06-05	0	0.450	0.445	0.460	0.445	0.450	284,398	127,049	0.4467	0.430	0.426	0.440	0.426	0.430	297,325	0.4273	0.00%
2018-06-04	0	0.450	0.450	0.465	0.450	0.460	1,228,000	556,660	0.4533	0.430	0.430	0.445	0.430	0.440	1,283,818	0.4336	-3.23%
2018-06-01	0	0.465	0.455	0.475	0.455	0.465	916,000	420,040	0.4586	0.445	0.435	0.454	0.435	0.445	957,636	0.4386	1.09%
2018-05-31	0	0.460	0.460	0.465	0.460	0.475	528,000	242,960	0.4602	0.440	0.440	0.445	0.440	0.454	552,000	0.4401	-2.13%
2018-05-30	0	0.470	0.460	0.480	-	-	0	0	-	0.450	0.440	0.459	-	-	0	-	0.00%
2018-05-29	0	0.470	0.460	0.480	0.460	0.475	640,000	295,720	0.4621	0.450	0.440	0.459	0.440	0.454	669,091	0.4420	1.08%
2018-05-28	0	0.465	0.465	0.470	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2018-05-25	0	0.465	0.460	0.475	0.465	0.465	104,000	48,360	0.4650	0.445	0.440	0.454	0.445	0.445	108,727	0.4448	0.00%
2018-05-24	0	0.465	0.460	0.470	0.465	0.465	796,000	370,140	0.4650	0.445	0.440	0.450	0.445	0.445	832,182	0.4448	-1.06%
2018-05-23	0	0.470	0.470	0.475	0.470	0.475	572,000	269,100	0.4705	0.450	0.450	0.454	0.450	0.454	598,000	0.4500	-1.05%
2018-05-21	0	0.475	0.470	0.480	0.470	0.475	740,000	348,900	0.4715	0.454	0.450	0.459	0.450	0.454	773,636	0.4510	0.00%
2018-05-18	0	0.475	0.470	0.480	0.465	0.475	208,000	97,960	0.4710	0.454	0.450	0.459	0.445	0.454	217,455	0.4505	0.00%
2018-05-17	0	0.475	0.475	0.485	0.470	0.480	936,000	446,200	0.4767	0.454	0.454	0.464	0.450	0.459	978,545	0.4560	0.00%
2018-05-16	0	0.475	0.475	0.485	0.475	0.480	804,000	382,740	0.4760	0.454	0.454	0.464	0.454	0.459	840,545	0.4553	-2.06%
2018-05-15	0	0.485	0.475	0.485	0.475	0.490	820,000	391,360	0.4773	0.464	0.454	0.464	0.454	0.469	857,273	0.4565	2.11%
2018-05-14	0	0.475	0.475	0.485	0.475	0.570	2,376,000	1,163,400	0.4896	0.454	0.454	0.464	0.454	0.545	2,484,000	0.4684	-1.04%
2018-05-11	0	0.480	0.475	0.485	0.480	0.480	24,000	11,520	0.4800	0.459	0.454	0.464	0.459	0.459	25,091	0.4591	0.00%
2018-05-10	0	0.480	0.475	0.485	0.480	0.480	680,000	326,400	0.4800	0.459	0.454	0.464	0.459	0.459	710,909	0.4591	-1.03%
2018-05-09	0	0.485	0.480	0.490	0.485	0.485	168,000	81,480	0.4850	0.464	0.459	0.469	0.464	0.464	175,636	0.4639	1.04%
2018-05-08	0	0.480	0.480	0.485	-	-	0	0	-	0.459	0.459	0.464	-	-	0	-	0.00%
2018-05-07	0	0.480	0.475	0.480	0.480	0.480	380,000	182,400	0.4800	0.459	0.454	0.459	0.459	0.459	397,273	0.4591	0.00%
2018-05-04	0	0.480	0.480	0.490	0.480	0.480	76,000	36,480	0.4800	0.459	0.459	0.469	0.459	0.459	79,455	0.4591	0.00%
2018-05-03	0	0.480	0.475	0.490	0.480	0.480	160,000	76,800	0.4800	0.459	0.454	0.469	0.459	0.459	167,273	0.4591	0.00%
2018-05-02	0	0.480	0.475	0.500	0.480	0.485	752,000	362,180	0.4816	0.459	0.454	0.478	0.459	0.464	786,182	0.4607	-2.04%
2018-04-30	0	0.490	0.480	0.500	0.490	0.490	56,000	27,440	0.4900	0.469	0.459	0.478	0.469	0.469	58,545	0.4687	0.00%
2018-04-27	0	0.490	0.480	0.495	0.480	0.490	268,000	130,260	0.4860	0.469	0.459	0.473	0.459	0.469	280,182	0.4649	2.08%
2018-04-26	0	0.480	0.475	0.490	0.480	0.500	1,900,000	921,960	0.4852	0.459	0.454	0.469	0.459	0.478	1,986,364	0.4641	-2.04%
2018-04-25	0	0.490	0.485	0.495	0.490	0.490	20,000	9,800	0.4900	0.469	0.464	0.473	0.469	0.469	20,909	0.4687	-1.01%
2018-04-24	0	0.495	0.485	0.500	0.480	0.500	852,000	419,880	0.4928	0.473	0.464	0.478	0.459	0.478	890,727	0.4714	2.06%
2018-04-23	0	0.485	0.480	0.500	0.485	0.490	36,000	17,540	0.4872	0.464	0.459	0.478	0.464	0.469	37,636	0.4660	-1.02%
2018-04-20	0	0.490	0.490	0.500	0.490	0.490	28,000	13,720	0.4900	0.469	0.469	0.478	0.469	0.469	29,273	0.4687	-2.00%
2018-04-19	0	0.500	0.495	0.500	0.495	0.500	224,000	111,020	0.4956	0.478	0.473	0.478	0.473	0.478	234,182	0.4741	2.04%
2018-04-18	0	0.490	0.490	0.500	0.480	0.490	72,000	35,080	0.4872	0.469	0.469	0.478	0.459	0.469	75,273	0.4660	2.08%
2018-04-17	0	0.480	0.480	0.500	0.480	0.500	548,000	268,460	0.4899	0.459	0.459	0.478	0.459	0.478	572,909	0.4686	-3.03%
2018-04-16	0	0.495	0.490	0.500	0.490	0.495	92,000	45,260	0.4920	0.473	0.469	0.478	0.469	0.473	96,182	0.4706	0.00%
2018-04-13	0	0.495	0.495	0.500	0.495	0.510	988,000	489,760	0.4957	0.473	0.473	0.478	0.473	0.488	1,032,909	0.4742	-1.00%
2018-04-12	0	0.500	0.500	0.510	0.495	0.500	952,000	475,820	0.4998	0.478	0.478	0.488	0.473	0.478	995,273	0.4781	-1.96%
2018-04-11	0	0.510	0.500	0.520	0.510	0.510	576,000	293,760	0.5100	0.488	0.478	0.497	0.488	0.488	602,182	0.4878	0.00%
2018-04-10	0	0.510	0.510	0.520	0.510	0.520	724,000	371,240	0.5128	0.488	0.488	0.497	0.488	0.497	756,909	0.4905	-1.92%
2018-04-09	0	0.520	0.510	0.530	0.520	0.540	424,000	220,920	0.5210	0.497	0.488	0.507	0.497	0.517	443,273	0.4984	0.00%
2018-04-06	0	0.520	0.510	0.520	0.510	0.520	208,000	107,120	0.5150	0.497	0.488	0.497	0.488	0.497	217,455	0.4926	0.00%
2018-04-04	0	0.520	0.510	0.520	0.510	0.520	556,000	286,080	0.5145	0.497	0.488	0.497	0.488	0.497	581,273	0.4922	0.00%
2018-04-03	0	0.520	0.520	0.540	0.520	0.520	4,000	2,080	0.5200	0.497	0.497	0.517	0.497	0.497	4,182	0.4974	0.00%
2018-03-29	0	0.520	0.510	0.530	0.510	0.520	144,000	74,720	0.5189	0.497	0.488	0.507	0.488	0.497	150,545	0.4963	0.00%
2018-03-28	0	0.520	0.510	0.530	0.520	0.520	24,000	12,480	0.5200	0.497	0.488	0.507	0.497	0.497	25,091	0.4974	0.00%
2018-03-27	0	0.520	0.510	0.530	0.510	0.520	240,000	124,640	0.5193	0.497	0.488	0.507	0.488	0.497	250,909	0.4968	0.00%
2018-03-26	0	0.520	0.520	0.530	0.510	0.520	308,000	159,440	0.5177	0.497	0.497	0.507	0.488	0.497	322,000	0.4952	1.96%
2018-03-23	0	0.510	0.510	0.540	0.510	0.520	92,000	47,480	0.5161	0.488	0.488	0.517	0.488	0.497	96,182	0.4936	-1.92%
2018-03-22	0	0.520	0.510	0.520	0.510	0.520	252,000	129,960	0.5157	0.497	0.488	0.497	0.488	0.497	263,455	0.4933	1.96%
2018-03-21	0	0.510	0.510	0.520	0.510	0.530	256,000	133,440	0.5213	0.488	0.488	0.497	0.488	0.507	267,636	0.4986	-3.77%
2018-03-20	0	0.530	0.530	0.540	0.530	0.530	248,000	131,440	0.5300	0.507	0.507	0.517	0.507	0.507	259,273	0.5070	0.00%
2018-03-19	0	0.530	0.530	0.540	0.530	0.540	140,000	74,400	0.5314	0.507	0.507	0.517	0.507	0.517	146,364	0.5083	-1.85%
2018-03-16	0	0.540	0.530	0.540	0.520	0.540	420,000	220,680	0.5254	0.517	0.507	0.517	0.497	0.517	439,091	0.5026	1.89%
2018-03-15	0	0.530	0.530	0.540	0.530	0.540	60,000	31,880	0.5313	0.507	0.507	0.517	0.507	0.517	62,727	0.5082	0.00%
2018-03-14	0	0.530	0.520	0.540	0.520	0.530	188,000	98,800	0.5255	0.507	0.497	0.517	0.497	0.507	196,545	0.5027	1.92%
2018-03-13	0	0.520	0.520	0.530	0.520	0.520	10,574	5,421	0.5127	0.497	0.497	0.507	0.497	0.497	11,055	0.4904	-1.89%
2018-03-12	0	0.530	0.520	0.530	-	-	0	0	-	0.507	0.497	0.507	-	-	0	-	0.00%
2018-03-09	0	0.530	0.520	0.540	-	-	0	0	-	0.507	0.497	0.517	-	-	0	-	0.00%
2018-03-08	0	0.530	0.520	0.540	0.530	0.530	28,000	14,840	0.5300	0.507	0.497	0.517	0.507	0.507	29,273	0.5070	1.92%
2018-03-07	0	0.520	0.520	0.530	0.520	0.540	84,000	44,600	0.5310	0.497	0.497	0.507	0.497	0.517	87,818	0.5079	0.00%
2018-03-06	0	0.520	0.520	0.550	-	-	0	0	-	0.497	0.497	0.526	-	-	0	-	0.00%
2018-03-05	0	0.520	0.520	0.540	0.520	0.530	80,000	41,960	0.5245	0.497	0.497	0.517	0.497	0.507	83,636	0.5017	-3.70%
2018-03-02	0	0.540	0.540	0.550	0.530	0.550	520,000	284,280	0.5467	0.517	0.517	0.526	0.507	0.526	543,636	0.5229	-3.57%
2018-03-01	0	0.560	0.540	0.560	0.510	0.560	452,000	244,200	0.5403	0.536	0.517	0.536	0.488	0.536	472,545	0.5168	7.69%
2018-02-28	0	0.520	0.510	0.530	0.510	0.520	1,432,000	738,960	0.5160	0.497	0.488	0.507	0.488	0.497	1,497,091	0.4936	0.00%
2018-02-27	0	0.520	0.510	0.520	0.520	0.520	648,000	336,960	0.5200	0.497	0.488	0.497	0.497	0.497	677,455	0.4974	0.00%
2018-02-26	0	0.520	0.510	0.520	0.510	0.520	1,384,000	719,200	0.5197	0.497	0.488	0.497	0.488	0.497	1,446,909	0.4971	0.00%
2018-02-23	0	0.520	0.510	0.530	0.510	0.520	804,000	418,040	0.5200	0.497	0.488	0.507	0.488	0.497	840,545	0.4973	0.00%
2018-02-22	0	0.520	0.510	0.520	0.510	0.520	556,000	289,000	0.5198	0.497	0.488	0.497	0.488	0.497	581,273	0.4972	0.00%
2018-02-21	0	0.520	0.510	0.520	0.510	0.520	344,000	177,640	0.5164	0.497	0.488	0.497	0.488	0.497	359,636	0.4939	0.00%
2018-02-20	0	0.520	0.510	0.520	0.520	0.520	200,000	104,000	0.5200	0.497	0.488	0.497	0.497	0.497	209,091	0.4974	0.00%
2018-02-15	0	0.520	0.520	0.530	0.510	0.520	279,358	145,125	0.5195	0.497	0.497	0.507	0.488	0.497	292,056	0.4969	1.96%
2018-02-14	0	0.510	0.510	0.520	0.510	0.520	1,500,000	779,680	0.5198	0.488	0.488	0.497	0.488	0.497	1,568,182	0.4972	0.00%
2018-02-13	0	0.510	0.510	0.520	0.510	0.520	340,000	175,640	0.5166	0.488	0.488	0.497	0.488	0.497	355,455	0.4941	-1.92%
2018-02-12	0	0.520	0.520	0.530	0.510	0.540	276,000	143,440	0.5197	0.497	0.497	0.507	0.488	0.517	288,545	0.4971	0.00%
2018-02-09	0	0.520	0.510	0.530	0.520	0.520	948,000	492,960	0.5200	0.497	0.488	0.507	0.497	0.497	991,091	0.4974	-1.89%
2018-02-08	0	0.530	0.520	0.540	0.520	0.530	152,000	79,840	0.5253	0.507	0.497	0.517	0.497	0.507	158,909	0.5024	1.92%
2018-02-07	0	0.520	0.520	0.550	0.520	0.540	624,000	329,920	0.5287	0.497	0.497	0.526	0.497	0.517	652,364	0.5057	0.00%
2018-02-06	0	0.520	0.520	0.530	0.520	0.540	3,112,000	1,667,280	0.5358	0.497	0.497	0.507	0.497	0.517	3,253,455	0.5125	-3.70%
2018-02-05	0	0.540	0.540	0.560	0.540	0.550	132,000	71,520	0.5418	0.517	0.517	0.536	0.517	0.526	138,000	0.5183	-1.82%
2018-02-02	0	0.550	0.540	0.560	0.540	0.550	720,000	395,000	0.5486	0.526	0.517	0.536	0.517	0.526	752,727	0.5248	0.00%
2018-02-01	0	0.550	0.540	0.560	0.540	0.550	48,000	26,200	0.5458	0.526	0.517	0.536	0.517	0.526	50,182	0.5221	0.00%
2018-01-31	0	0.550	0.550	0.560	0.550	0.550	384,000	211,200	0.5500	0.526	0.526	0.536	0.526	0.526	401,455	0.5261	1.85%
2018-01-30	0	0.540	0.540	0.550	0.530	0.550	1,212,000	655,360	0.5407	0.517	0.517	0.526	0.507	0.526	1,267,091	0.5172	-1.82%
2018-01-29	0	0.550	0.550	0.560	0.550	0.560	280,000	154,120	0.5504	0.526	0.526	0.536	0.526	0.536	292,727	0.5265	-1.79%
2018-01-26	0	0.560	0.550	0.560	0.550	0.560	284,000	158,400	0.5577	0.536	0.526	0.536	0.526	0.536	296,909	0.5335	1.82%
2018-01-25	0	0.550	0.540	0.550	0.540	0.580	1,723,895	962,424	0.5583	0.526	0.517	0.526	0.517	0.555	1,802,254	0.5340	0.00%
2018-01-24	0	0.550	0.540	0.560	0.540	0.560	412,000	226,240	0.5491	0.526	0.517	0.536	0.517	0.536	430,727	0.5253	-1.79%
2018-01-23	0	0.560	0.550	0.560	0.540	0.560	468,000	256,320	0.5477	0.536	0.526	0.536	0.517	0.536	489,273	0.5239	3.70%
2018-01-22	0	0.540	0.540	0.550	0.540	0.540	164,000	88,560	0.5400	0.517	0.517	0.526	0.517	0.517	171,455	0.5165	0.00%
2018-01-19	0	0.540	0.540	0.550	0.540	0.540	156,000	84,240	0.5400	0.517	0.517	0.526	0.517	0.517	163,091	0.5165	0.00%
2018-01-18	0	0.540	0.530	0.550	0.530	0.540	324,000	174,840	0.5396	0.517	0.507	0.526	0.507	0.517	338,727	0.5162	0.00%
2018-01-17	0	0.540	0.540	0.550	0.540	0.540	276,000	149,040	0.5400	0.517	0.517	0.526	0.517	0.517	288,545	0.5165	-1.82%
2018-01-16	0	0.550	0.550	0.560	0.540	0.560	468,000	258,080	0.5515	0.526	0.526	0.536	0.517	0.536	489,273	0.5275	1.85%
2018-01-15	0	0.540	0.540	0.560	0.540	0.550	324,000	175,200	0.5407	0.517	0.517	0.536	0.517	0.526	338,727	0.5172	0.00%
2018-01-12	0	0.540	0.540	0.550	0.540	0.550	156,000	84,840	0.5438	0.517	0.517	0.526	0.517	0.526	163,091	0.5202	0.00%
2018-01-11	0	0.540	0.540	0.550	0.540	0.550	80,000	43,240	0.5405	0.517	0.517	0.526	0.517	0.526	83,636	0.5170	-1.82%
2018-01-10	0	0.550	0.540	0.550	0.540	0.550	304,000	164,480	0.5411	0.526	0.517	0.526	0.517	0.526	317,818	0.5175	1.85%
2018-01-09	0	0.540	0.540	0.550	0.530	0.540	472,000	252,960	0.5359	0.517	0.517	0.526	0.507	0.517	493,455	0.5126	0.00%
2018-01-08	0	0.540	0.540	0.550	0.540	0.540	84,000	45,360	0.5400	0.517	0.517	0.526	0.517	0.517	87,818	0.5165	1.89%
2018-01-05	0	0.530	0.530	0.540	0.530	0.550	43,243	23,021	0.5324	0.507	0.507	0.517	0.507	0.526	45,209	0.5092	0.00%
2018-01-04	0	0.530	0.530	0.540	0.530	0.550	28,000	15,040	0.5371	0.507	0.507	0.517	0.507	0.526	29,273	0.5138	-5.36%
2018-01-03	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	0.536	0.526	0.536	0.536	0.536	20,909	0.5357	0.00%
2018-01-02	0	0.560	0.550	0.560	0.530	0.570	744,000	405,480	0.5450	0.536	0.526	0.536	0.507	0.545	777,818	0.5213	1.82%
2017-12-29	0	0.550	0.540	0.550	0.530	0.550	294,000	157,300	0.5350	0.526	0.517	0.526	0.507	0.526	307,364	0.5118	1.85%
2017-12-28	0	0.540	0.540	0.550	0.540	0.540	44,000	23,760	0.5400	0.517	0.517	0.526	0.517	0.517	46,000	0.5165	1.89%
2017-12-27	0	0.530	0.530	0.550	0.530	0.540	3,104,000	1,675,400	0.5398	0.507	0.507	0.526	0.507	0.517	3,245,091	0.5163	-1.85%
2017-12-22	0	0.540	0.540	0.550	0.540	0.540	122,000	65,800	0.5393	0.517	0.517	0.526	0.517	0.517	127,545	0.5159	0.00%
2017-12-21	0	0.540	0.540	0.550	0.540	0.540	132,000	71,280	0.5400	0.517	0.517	0.526	0.517	0.517	138,000	0.5165	0.00%
2017-12-20	0	0.540	0.540	0.550	0.540	0.540	212,000	114,480	0.5400	0.517	0.517	0.526	0.517	0.517	221,636	0.5165	0.00%
2017-12-19	0	0.540	0.540	0.550	0.540	0.540	68,000	36,720	0.5400	0.517	0.517	0.526	0.517	0.517	71,091	0.5165	-1.82%
2017-12-18	0	0.550	0.540	0.550	-	-	0	0	-	0.526	0.517	0.526	-	-	0	-	-1.79%
2017-12-15	0	0.560	0.530	0.560	0.530	0.560	148,000	80,880	0.5465	0.536	0.507	0.536	0.507	0.536	154,727	0.5227	5.66%
2017-12-14	0	0.530	0.530	0.540	0.530	0.540	272,000	145,640	0.5354	0.507	0.507	0.517	0.507	0.517	284,364	0.5122	0.00%
2017-12-13	0	0.530	0.530	0.540	0.530	0.540	360,000	191,880	0.5330	0.507	0.507	0.517	0.507	0.517	376,364	0.5098	0.00%
2017-12-12	0	0.530	0.530	0.540	0.530	0.530	84,000	44,520	0.5300	0.507	0.507	0.517	0.507	0.507	87,818	0.5070	0.00%
2017-12-11	0	0.530	0.530	0.540	0.530	0.540	664,000	353,920	0.5330	0.507	0.507	0.517	0.507	0.517	694,182	0.5098	1.92%
2017-12-08	0	0.520	0.520	0.530	0.520	0.520	1,056,000	549,120	0.5200	0.497	0.497	0.507	0.497	0.497	1,104,000	0.4974	0.00%
2017-12-07	0	0.520	0.520	0.530	0.520	0.530	1,180,000	624,040	0.5288	0.497	0.497	0.507	0.497	0.507	1,233,636	0.5059	-1.89%
2017-12-06	0	0.530	0.520	0.540	0.520	0.540	1,372,000	727,800	0.5305	0.507	0.497	0.517	0.497	0.517	1,434,364	0.5074	0.00%
2017-12-05	0	0.530	0.530	0.540	0.530	0.540	960,000	508,840	0.5300	0.507	0.507	0.517	0.507	0.517	1,003,636	0.5070	0.00%
2017-12-04	0	0.530	0.530	0.550	0.530	0.540	108,000	58,240	0.5393	0.507	0.507	0.526	0.507	0.517	112,909	0.5158	-1.85%
2017-12-01	0	0.540	0.540	0.550	0.540	0.540	572,000	308,880	0.5400	0.517	0.517	0.526	0.517	0.517	598,000	0.5165	0.00%
2017-11-30	0	0.540	0.540	0.550	0.540	0.550	188,000	102,440	0.5449	0.517	0.517	0.526	0.517	0.526	196,545	0.5212	-1.82%
2017-11-29	0	0.550	0.550	0.560	0.540	0.550	260,000	142,680	0.5488	0.526	0.526	0.536	0.517	0.526	271,818	0.5249	1.85%
2017-11-28	0	0.540	0.540	0.550	0.530	0.550	528,000	287,400	0.5443	0.517	0.517	0.526	0.507	0.526	552,000	0.5207	0.00%
2017-11-27	0	0.540	0.540	0.550	0.530	0.550	496,000	268,520	0.5414	0.517	0.517	0.526	0.507	0.526	518,545	0.5178	0.00%
2017-11-24	0	0.540	0.530	0.550	0.530	0.550	536,000	290,040	0.5411	0.517	0.507	0.526	0.507	0.526	560,364	0.5176	1.89%
2017-11-23	0	0.530	0.530	0.540	0.530	0.540	1,144,000	613,920	0.5366	0.507	0.507	0.517	0.507	0.517	1,196,000	0.5133	-1.85%
2017-11-22	0	0.540	0.540	0.550	0.540	0.550	928,000	503,240	0.5423	0.517	0.517	0.526	0.517	0.526	970,182	0.5187	0.00%
2017-11-21	0	0.540	0.540	0.550	0.540	0.560	1,468,000	803,720	0.5475	0.517	0.517	0.526	0.517	0.536	1,534,727	0.5237	-1.82%
2017-11-20	0	0.550	0.550	0.570	0.550	0.560	828,000	459,880	0.5554	0.526	0.526	0.545	0.526	0.536	865,636	0.5313	0.00%
2017-11-17	0	0.550	0.550	0.560	0.550	0.560	296,000	165,440	0.5589	0.526	0.526	0.536	0.526	0.536	309,455	0.5346	0.00%
2017-11-16	0	0.550	0.550	0.560	0.550	0.580	1,240,000	703,480	0.5673	0.526	0.526	0.536	0.526	0.555	1,296,364	0.5427	-1.79%
2017-11-15	0	0.560	0.560	0.570	0.560	0.580	496,000	283,880	0.5723	0.536	0.536	0.545	0.536	0.555	518,545	0.5475	-1.75%
2017-11-14	0	0.570	0.570	0.580	0.570	0.580	248,000	142,040	0.5727	0.545	0.545	0.555	0.545	0.555	259,273	0.5478	0.00%
2017-11-13	0	0.570	0.570	0.580	0.570	0.590	640,000	369,920	0.5780	0.545	0.545	0.555	0.545	0.564	669,091	0.5529	0.00%
2017-11-10	0	0.570	0.570	0.580	0.560	0.590	836,000	483,040	0.5778	0.545	0.545	0.555	0.536	0.564	874,000	0.5527	-3.39%
2017-11-09	0	0.590	0.580	0.590	0.580	0.600	100,000	58,960	0.5896	0.564	0.555	0.564	0.555	0.574	104,545	0.5640	1.72%
2017-11-08	0	0.580	0.580	0.590	0.580	0.610	512,000	303,200	0.5922	0.555	0.555	0.564	0.555	0.583	535,273	0.5664	0.00%
2017-11-07	0	0.580	0.570	0.600	0.560	0.590	532,000	306,760	0.5766	0.555	0.545	0.574	0.536	0.564	556,182	0.5515	-1.69%
2017-11-06	0	0.590	0.590	0.600	0.570	0.620	1,160,000	695,000	0.5991	0.564	0.564	0.574	0.545	0.593	1,212,727	0.5731	-1.67%
2017-11-03	0	0.600	0.600	0.610	0.580	0.620	780,000	468,160	0.6002	0.574	0.574	0.583	0.555	0.593	815,455	0.5741	0.00%
2017-11-02	0	0.600	0.600	0.610	0.590	0.610	448,000	268,160	0.5986	0.574	0.574	0.583	0.564	0.583	468,364	0.5725	0.00%
2017-11-01	0	0.600	0.590	0.600	0.590	0.610	2,380,000	1,427,560	0.5998	0.574	0.564	0.574	0.564	0.583	2,488,182	0.5737	7.14%
2017-10-31	0	0.560	0.560	0.570	0.540	0.660	2,372,000	1,397,080	0.5890	0.536	0.536	0.545	0.517	0.631	2,479,818	0.5634	3.70%
2017-10-30	0	0.540	0.530	0.550	0.530	0.540	324,000	174,720	0.5393	0.517	0.507	0.526	0.507	0.517	338,727	0.5158	0.00%
2017-10-27	0	0.540	0.540	0.550	0.540	0.550	296,000	161,120	0.5443	0.517	0.517	0.526	0.517	0.526	309,455	0.5207	0.00%
2017-10-26	0	0.540	0.540	0.550	0.540	0.560	368,000	200,480	0.5448	0.517	0.517	0.526	0.517	0.536	384,727	0.5211	-1.82%
2017-10-25	0	0.550	0.550	0.560	0.540	0.570	584,000	324,840	0.5562	0.526	0.526	0.536	0.517	0.545	610,545	0.5320	-1.79%
2017-10-24	0	0.560	0.560	0.570	0.550	0.560	212,000	117,440	0.5540	0.536	0.536	0.545	0.526	0.536	221,636	0.5299	0.00%
2017-10-23	0	0.560	0.550	0.570	0.560	0.560	432,000	241,920	0.5600	0.536	0.526	0.545	0.536	0.536	451,636	0.5357	-1.75%
2017-10-20	0	0.570	0.560	0.570	-	-	0	0	-	0.545	0.536	0.545	-	-	0	-	0.00%
2017-10-19	0	0.570	0.560	0.570	0.570	0.580	788,000	451,520	0.5730	0.545	0.536	0.545	0.545	0.555	823,818	0.5481	-1.72%
2017-10-18	0	0.580	0.570	0.580	0.580	0.590	248,000	143,880	0.5802	0.555	0.545	0.555	0.555	0.564	259,273	0.5549	0.00%
2017-10-17	0	0.580	0.580	0.590	0.570	0.580	508,000	293,120	0.5770	0.555	0.555	0.564	0.545	0.555	531,091	0.5519	0.00%
2017-10-16	0	0.580	0.580	0.590	0.570	0.580	340,000	196,600	0.5782	0.555	0.555	0.564	0.545	0.555	355,455	0.5531	0.00%
2017-10-13	0	0.580	0.570	0.580	0.570	0.580	292,000	167,440	0.5734	0.555	0.545	0.555	0.545	0.555	305,273	0.5485	0.00%
2017-10-12	0	0.580	0.570	0.580	0.560	0.590	600,000	348,440	0.5807	0.555	0.545	0.555	0.536	0.564	627,273	0.5555	0.00%
2017-10-11	0	0.580	0.570	0.580	0.570	0.600	1,464,000	847,040	0.5786	0.555	0.545	0.555	0.545	0.574	1,530,545	0.5534	-1.69%
2017-10-10	0	0.590	0.580	0.590	0.580	0.600	724,000	425,800	0.5881	0.564	0.555	0.564	0.555	0.574	756,909	0.5626	0.00%
2017-10-09	0	0.590	0.580	0.600	0.590	0.600	244,000	144,640	0.5928	0.564	0.555	0.574	0.564	0.574	255,091	0.5670	-1.67%
2017-10-06	0	0.600	0.590	0.610	0.590	0.630	744,000	449,040	0.6035	0.574	0.564	0.583	0.564	0.603	777,818	0.5773	-3.23%
2017-10-04	0	0.620	0.610	0.620	0.570	0.620	2,292,000	1,399,320	0.6105	0.593	0.583	0.593	0.545	0.593	2,396,182	0.5840	8.77%
2017-10-03	0	0.570	0.570	0.590	0.570	0.590	596,000	345,320	0.5794	0.545	0.545	0.564	0.545	0.564	623,091	0.5542	-1.72%
2017-09-29	0	0.580	0.580	0.590	0.580	0.610	1,036,000	610,440	0.5892	0.555	0.555	0.564	0.555	0.583	1,083,091	0.5636	-6.45%
2017-09-28	0	0.620	0.610	0.620	0.570	0.630	5,576,000	3,373,920	0.6051	0.593	0.583	0.593	0.545	0.603	5,829,455	0.5788	6.90%
2017-09-27	0	0.580	0.570	0.590	0.540	0.610	4,196,000	2,455,080	0.5851	0.555	0.545	0.564	0.517	0.583	4,386,727	0.5597	7.41%
2017-09-26	0	0.540	0.540	0.550	0.530	0.550	368,000	198,440	0.5392	0.517	0.517	0.526	0.507	0.526	384,727	0.5158	0.00%
2017-09-25	0	0.540	0.530	0.540	0.530	0.540	644,000	346,720	0.5384	0.517	0.507	0.517	0.507	0.517	673,273	0.5150	0.00%
2017-09-22	0	0.540	0.540	0.550	0.540	0.540	300,000	162,000	0.5400	0.517	0.517	0.526	0.517	0.517	313,636	0.5165	1.89%
2017-09-21	0	0.530	0.530	0.550	0.530	0.560	841,263	452,991	0.5385	0.507	0.507	0.526	0.507	0.536	879,502	0.5151	-1.85%
2017-09-20	0	0.540	0.540	0.550	0.530	0.560	728,000	393,760	0.5409	0.517	0.517	0.526	0.507	0.536	761,091	0.5174	1.89%
2017-09-19	0	0.530	0.530	0.540	0.530	0.540	696,000	371,960	0.5344	0.507	0.507	0.517	0.507	0.517	727,636	0.5112	0.00%
2017-09-18	0	0.530	0.530	0.540	0.530	0.540	1,116,000	593,440	0.5318	0.507	0.507	0.517	0.507	0.517	1,166,727	0.5086	-1.85%
2017-09-15	0	0.540	0.540	0.550	0.530	0.540	288,000	153,280	0.5322	0.517	0.517	0.526	0.507	0.517	301,091	0.5091	1.89%
2017-09-14	0	0.530	0.530	0.550	0.530	0.550	292,000	158,040	0.5412	0.507	0.507	0.526	0.507	0.526	305,273	0.5177	0.00%
2017-09-13	0	0.530	0.530	0.540	0.530	0.540	1,636,000	869,320	0.5314	0.507	0.507	0.517	0.507	0.517	1,710,364	0.5083	-1.85%
2017-09-12	0	0.540	0.530	0.540	0.530	0.540	1,516,000	809,440	0.5339	0.517	0.507	0.517	0.507	0.517	1,584,909	0.5107	0.00%
2017-09-11	0	0.540	0.540	0.550	0.540	0.570	1,512,000	829,440	0.5486	0.517	0.517	0.526	0.517	0.545	1,580,727	0.5247	-5.26%
2017-09-08	0	0.570	0.560	0.570	0.540	0.580	4,064,469	2,273,923	0.5595	0.545	0.536	0.545	0.517	0.555	4,249,218	0.5351	5.56%
2017-09-07	0	0.540	0.530	0.540	0.530	0.540	680,000	366,560	0.5391	0.517	0.507	0.517	0.507	0.517	710,909	0.5156	0.00%
2017-09-06	0	0.540	0.530	0.550	0.530	0.540	716,000	384,880	0.5375	0.517	0.507	0.526	0.507	0.517	748,545	0.5142	0.00%
2017-09-05	0	0.540	0.530	0.540	0.520	0.540	240,000	128,440	0.5352	0.517	0.507	0.517	0.497	0.517	250,909	0.5119	3.85%
2017-09-04	0	0.520	0.520	0.530	0.520	0.530	492,000	256,000	0.5203	0.497	0.497	0.507	0.497	0.507	514,364	0.4977	0.00%
2017-09-01	0	0.520	0.520	0.530	0.520	0.530	1,260,000	659,840	0.5237	0.497	0.497	0.507	0.497	0.507	1,317,273	0.5009	-1.89%
2017-08-31	0	0.530	0.520	0.530	0.520	0.530	948,000	493,240	0.5203	0.507	0.497	0.507	0.497	0.507	991,091	0.4977	1.92%
2017-08-30	0	0.520	0.520	0.530	0.520	0.530	684,000	361,840	0.5290	0.497	0.497	0.507	0.497	0.507	715,091	0.5060	-1.89%
2017-08-29	0	0.530	0.520	0.540	0.520	0.540	2,128,000	1,127,800	0.5300	0.507	0.497	0.517	0.497	0.517	2,224,727	0.5069	-1.85%
2017-08-28	0	0.540	0.530	0.540	0.540	0.550	1,748,000	944,200	0.5402	0.517	0.507	0.517	0.517	0.526	1,827,455	0.5167	0.00%
2017-08-25	0	0.540	0.540	0.560	0.540	0.550	1,028,000	563,880	0.5485	0.517	0.517	0.536	0.517	0.526	1,074,727	0.5247	-1.82%
2017-08-24	0	0.550	0.540	0.550	0.530	0.550	548,000	294,640	0.5377	0.526	0.517	0.526	0.507	0.526	572,909	0.5143	1.85%
2017-08-22	0	0.540	0.530	0.540	0.520	0.540	836,000	440,120	0.5265	0.517	0.507	0.517	0.497	0.517	874,000	0.5036	1.89%
2017-08-21	0	0.530	0.520	0.530	0.520	0.530	652,000	341,200	0.5233	0.507	0.497	0.507	0.497	0.507	681,636	0.5006	0.00%
2017-08-18	0	0.530	0.520	0.530	0.510	0.530	1,228,000	634,600	0.5168	0.507	0.497	0.507	0.488	0.507	1,283,818	0.4943	1.92%
2017-08-17	0	0.520	0.510	0.520	0.500	0.520	2,540,000	1,285,280	0.5060	0.497	0.488	0.497	0.478	0.497	2,655,455	0.4840	4.00%
2017-08-16	0	0.500	0.500	0.510	0.500	0.550	9,416,000	4,853,760	0.5155	0.478	0.478	0.488	0.478	0.526	9,844,000	0.4931	-9.09%
2017-08-15	0	0.550	0.540	0.550	0.540	0.570	4,460,421	2,483,023	0.5567	0.526	0.517	0.526	0.517	0.545	4,663,167	0.5325	-3.51%
2017-08-14	0	0.570	0.560	0.570	0.560	0.570	1,600,000	911,760	0.5699	0.545	0.536	0.545	0.536	0.545	1,672,727	0.5451	1.79%
2017-08-11	0	0.560	0.560	0.580	0.560	0.580	2,440,000	1,391,080	0.5701	0.536	0.536	0.555	0.536	0.555	2,550,909	0.5453	-5.08%
2017-08-10	0	0.590	0.580	0.590	0.570	0.590	3,281,709	1,902,242	0.5796	0.564	0.555	0.564	0.545	0.564	3,430,878	0.5544	1.72%
2017-08-09	0	0.580	0.580	0.600	0.580	0.600	2,356,000	1,382,920	0.5870	0.555	0.555	0.574	0.555	0.574	2,463,091	0.5615	-3.33%
2017-08-08	0	0.600	0.590	0.600	0.590	0.610	1,484,000	884,120	0.5958	0.574	0.564	0.574	0.564	0.583	1,551,455	0.5699	-1.64%
2017-08-07	0	0.610	0.600	0.610	0.580	0.620	2,600,000	1,553,800	0.5976	0.583	0.574	0.583	0.555	0.593	2,718,182	0.5716	5.17%
2017-08-04	0	0.580	0.580	0.590	0.570	0.590	1,344,000	781,560	0.5815	0.555	0.555	0.564	0.545	0.564	1,405,091	0.5562	-1.69%
2017-08-03	0	0.590	0.580	0.590	0.560	0.590	9,509,263	5,532,362	0.5818	0.564	0.555	0.564	0.536	0.564	9,941,502	0.5565	-3.28%
2017-08-02	0	0.610	0.600	0.610	0.600	0.610	1,520,000	918,080	0.6040	0.583	0.574	0.583	0.574	0.583	1,589,091	0.5777	0.00%
2017-08-01	0	0.610	0.600	0.610	0.590	0.610	2,780,000	1,679,000	0.6040	0.583	0.574	0.583	0.564	0.583	2,906,364	0.5777	0.00%
2017-07-31	0	0.610	0.600	0.610	0.590	0.650	15,532,000	9,602,880	0.6183	0.583	0.574	0.583	0.564	0.622	16,238,000	0.5914	-4.69%
2017-07-28	0	0.640	0.640	0.650	0.640	0.650	5,500,000	3,527,960	0.6414	0.612	0.612	0.622	0.612	0.622	5,750,000	0.6136	-3.03%
2017-07-27	0	0.660	0.650	0.660	0.640	0.660	3,252,000	2,118,120	0.6513	0.631	0.622	0.631	0.612	0.631	3,399,818	0.6230	1.54%
2017-07-26	0	0.650	0.650	0.660	0.650	0.670	2,448,000	1,600,520	0.6538	0.622	0.622	0.631	0.622	0.641	2,559,273	0.6254	-2.99%
2017-07-25	0	0.670	0.660	0.670	0.640	0.690	10,305,694	6,849,427	0.6646	0.641	0.631	0.641	0.612	0.660	10,774,135	0.6357	4.69%
2017-07-24	0	0.640	0.640	0.650	0.640	0.660	3,361,949	2,174,068	0.6467	0.612	0.612	0.622	0.612	0.631	3,514,765	0.6186	-3.03%
2017-07-21	0	0.660	0.650	0.660	0.650	0.670	4,516,000	2,966,080	0.6568	0.631	0.622	0.631	0.622	0.641	4,721,273	0.6282	0.00%
2017-07-20	0	0.660	0.660	0.670	0.660	0.680	6,644,000	4,453,360	0.6703	0.631	0.631	0.641	0.631	0.650	6,946,000	0.6411	-1.49%
2017-07-19	0	0.670	0.660	0.670	0.660	0.690	10,308,542	6,912,401	0.6706	0.641	0.631	0.641	0.631	0.660	10,777,112	0.6414	3.08%
2017-07-18	0	0.650	0.640	0.650	0.640	0.670	8,552,000	5,585,240	0.6531	0.622	0.612	0.622	0.612	0.641	8,940,727	0.6247	-2.99%
2017-07-17	0	0.670	0.660	0.670	0.640	0.710	19,020,175	12,612,590	0.6631	0.641	0.631	0.641	0.612	0.679	19,884,728	0.6343	-5.63%
2017-07-14	0	0.710	0.700	0.710	0.700	0.760	16,832,000	12,087,360	0.7181	0.679	0.670	0.679	0.670	0.727	17,597,091	0.6869	-5.33%
2017-07-13	0	0.750	0.740	0.750	0.640	0.760	51,336,526	36,735,687	0.7156	0.717	0.708	0.717	0.612	0.727	53,670,004	0.6845	15.38%
2017-07-12	0	0.650	0.640	0.650	0.630	0.710	41,878,000	27,630,560	0.6598	0.622	0.612	0.622	0.603	0.679	43,781,545	0.6311	-8.45%
2017-07-11	0	0.710	0.700	0.710	0.680	0.780	48,769,814	34,821,927	0.7140	0.679	0.670	0.679	0.650	0.746	50,986,624	0.6830	-7.79%
2017-07-10	0	0.770	0.760	0.770	0.760	0.900	98,941,536	83,681,486	0.8458	0.737	0.727	0.737	0.727	0.861	103,438,879	0.8090

---

Webb-site Database - Powered By Linux Group

Back to top

---