Everbright Grand China Assets Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03699	2018-01-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-08	0	0.390	0.375	0.395	0.375	0.390	130,000	49,200	0.3785	0.390	0.375	0.395	0.375	0.390	130,000	0.3785	-1.27%
2026-07-07	0	0.395	0.380	0.420	0.395	0.395	134,000	52,930	0.3950	0.395	0.380	0.420	0.395	0.395	134,000	0.3950	1.28%
2026-07-06	0	0.390	0.385	0.400	-	-	0	0	-	0.390	0.385	0.400	-	-	0	-	0.00%
2026-07-03	0	0.390	0.385	0.395	0.375	0.390	218,000	82,330	0.3777	0.390	0.385	0.395	0.375	0.390	218,000	0.3777	0.00%
2026-07-02	0	0.390	0.370	0.390	0.390	0.390	84,000	32,560	0.3876	0.390	0.370	0.390	0.390	0.390	84,000	0.3876	4.00%
2026-06-30	0	0.375	0.365	0.380	0.370	0.380	448,000	168,270	0.3756	0.375	0.365	0.380	0.370	0.380	448,000	0.3756	-1.32%
2026-06-29	0	0.380	0.375	0.420	-	-	36,000	14,400	0.4000	0.380	0.375	0.420	-	-	36,000	0.4000	0.00%
2026-06-26	0	0.380	0.380	0.425	0.380	0.380	40,000	15,200	0.3800	0.380	0.380	0.425	0.380	0.380	40,000	0.3800	0.00%
2026-06-25	0	0.380	0.380	0.425	-	-	0	0	-	0.380	0.380	0.425	-	-	0	-	0.00%
2026-06-24	0	0.380	0.380	0.425	0.380	0.380	2,000	760	0.3800	0.380	0.380	0.425	0.380	0.380	2,000	0.3800	0.00%
2026-06-23	0	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	0.00%
2026-06-22	0	0.380	0.375	0.380	0.380	0.380	74,000	28,120	0.3800	0.380	0.375	0.380	0.380	0.380	74,000	0.3800	0.00%
2026-06-18	0	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2026-06-17	0	0.380	0.375	0.380	0.375	0.410	166,000	64,690	0.3897	0.380	0.375	0.380	0.375	0.410	166,000	0.3897	0.48%
2026-06-16	0	0.390	0.385	0.390	0.390	0.390	30,000	11,700	0.3900	0.378	0.373	0.378	0.378	0.378	30,936	0.3782	1.30%
2026-06-15	0	0.385	0.385	0.425	0.385	0.400	20,000	7,820	0.3910	0.373	0.373	0.412	0.373	0.388	20,624	0.3792	-3.75%
2026-06-12	0	0.400	0.400	0.425	-	-	0	0	-	0.388	0.388	0.412	-	-	0	-	0.00%
2026-06-11	0	0.400	0.380	0.425	0.400	0.400	14,000	5,600	0.4000	0.388	0.369	0.412	0.388	0.388	14,437	0.3879	-1.23%
2026-06-10	0	0.405	0.380	0.415	0.390	0.405	56,000	22,350	0.3991	0.393	0.369	0.402	0.378	0.393	57,747	0.3870	3.85%
2026-06-09	0	0.390	0.385	0.390	-	-	0	0	-	0.378	0.373	0.378	-	-	0	-	0.00%
2026-06-08	0	0.390	0.385	0.420	0.390	0.390	128,000	49,920	0.3900	0.378	0.373	0.407	0.378	0.378	131,994	0.3782	1.30%
2026-06-05	0	0.385	0.385	0.425	0.385	0.385	6,000	2,310	0.3850	0.373	0.373	0.412	0.373	0.373	6,187	0.3734	-4.94%
2026-06-04	0	0.405	0.400	0.415	0.400	0.415	514,000	207,720	0.4041	0.393	0.388	0.402	0.388	0.402	530,037	0.3919	-2.41%
2026-06-03	0	0.415	0.410	0.425	0.410	0.415	482,000	198,670	0.4122	0.402	0.398	0.412	0.398	0.402	497,039	0.3997	2.47%
2026-06-02	0	0.405	0.400	0.425	0.405	0.405	2,000	810	0.4050	0.393	0.388	0.412	0.393	0.393	2,062	0.3927	3.85%
2026-06-01	0	0.390	0.390	0.445	0.390	0.390	2,000	780	0.3900	0.378	0.378	0.432	0.378	0.378	2,062	0.3782	-8.24%
2026-05-29	0	0.425	0.405	0.435	0.390	0.425	138,000	58,020	0.4204	0.412	0.393	0.422	0.378	0.412	142,306	0.4077	10.39%
2026-05-28	0	0.385	0.385	0.445	-	-	0	0	-	0.373	0.373	0.432	-	-	0	-	0.00%
2026-05-27	0	0.385	0.385	0.410	0.385	0.390	222,000	86,570	0.3900	0.373	0.373	0.398	0.373	0.378	228,926	0.3782	-2.53%
2026-05-26	0	0.395	0.380	0.445	0.395	0.395	54,000	21,030	0.3894	0.383	0.369	0.432	0.383	0.383	55,685	0.3777	0.00%
2026-05-22	0	0.395	0.395	0.400	0.395	0.415	106,000	43,580	0.4111	0.383	0.383	0.388	0.383	0.402	109,307	0.3987	1.28%
2026-05-21	0	0.390	0.390	0.445	0.380	0.400	342,000	132,280	0.3868	0.378	0.378	0.432	0.369	0.388	352,671	0.3751	0.00%
2026-05-20	0	0.390	0.385	0.390	0.390	0.395	186,000	72,970	0.3923	0.378	0.373	0.378	0.378	0.383	191,803	0.3804	-2.50%
2026-05-19	0	0.400	0.390	0.400	-	-	0	0	-	0.388	0.378	0.388	-	-	0	-	0.00%
2026-05-18	0	0.400	0.390	0.455	-	-	0	0	-	0.388	0.378	0.441	-	-	0	-	0.00%
2026-05-15	0	0.400	0.395	0.400	0.390	0.410	20,000	8,200	0.4100	0.388	0.383	0.388	0.378	0.398	20,624	0.3976	0.00%
2026-05-14	0	0.400	0.390	0.400	0.400	0.415	1,090,000	436,960	0.4009	0.388	0.378	0.388	0.388	0.402	1,124,008	0.3888	-5.88%
2026-05-13	0	0.425	0.410	0.445	-	-	0	0	-	0.412	0.398	0.432	-	-	0	-	0.00%
2026-05-12	0	0.425	0.410	0.435	0.370	0.460	1,202,000	483,560	0.4023	0.412	0.398	0.422	0.359	0.446	1,239,503	0.3901	-8.60%
2026-05-11	0	0.465	0.460	0.485	0.465	0.500	894,000	430,400	0.4814	0.451	0.446	0.470	0.451	0.485	921,893	0.4669	0.00%
2026-05-08	0	0.465	0.455	0.475	0.455	0.465	394,000	180,190	0.4573	0.451	0.441	0.461	0.441	0.451	406,293	0.4435	1.09%
2026-05-07	0	0.460	0.440	0.460	0.435	0.460	1,250,000	562,440	0.4500	0.446	0.427	0.446	0.422	0.446	1,289,001	0.4363	12.20%
2026-05-06	0	0.410	0.405	0.430	0.410	0.420	122,000	51,020	0.4182	0.398	0.393	0.417	0.398	0.407	125,806	0.4055	-1.20%
2026-05-05	0	0.415	0.400	0.420	0.415	0.415	280,000	116,200	0.4150	0.402	0.388	0.407	0.402	0.402	288,736	0.4024	-2.35%
2026-05-04	0	0.425	0.400	0.425	0.425	0.425	100,000	42,500	0.4250	0.412	0.388	0.412	0.412	0.412	103,120	0.4121	0.00%
2026-04-30	0	0.425	0.400	0.425	-	-	0	0	-	0.412	0.388	0.412	-	-	0	-	-1.16%
2026-04-29	0	0.430	0.405	0.430	0.410	0.430	142,000	59,490	0.4189	0.417	0.393	0.417	0.398	0.417	146,430	0.4063	8.86%
2026-04-28	0	0.395	0.395	0.415	0.395	0.415	108,000	43,280	0.4007	0.383	0.383	0.402	0.383	0.402	111,370	0.3886	0.00%
2026-04-27	0	0.395	0.395	0.400	0.390	0.410	536,000	215,870	0.4027	0.383	0.383	0.388	0.378	0.398	552,723	0.3906	3.95%
2026-04-24	0	0.380	0.375	0.385	0.360	0.390	242,000	92,520	0.3823	0.369	0.364	0.373	0.349	0.378	249,551	0.3707	2.70%
2026-04-23	0	0.370	0.360	0.395	-	-	0	0	-	0.359	0.349	0.383	-	-	0	-	0.00%
2026-04-22	0	0.370	0.360	0.395	-	-	0	0	-	0.359	0.349	0.383	-	-	0	-	0.00%
2026-04-21	0	0.370	0.360	0.380	-	-	0	0	-	0.359	0.349	0.369	-	-	0	-	0.00%
2026-04-20	0	0.370	0.365	0.380	-	-	0	0	-	0.359	0.354	0.369	-	-	0	-	0.00%
2026-04-17	0	0.370	0.360	0.370	0.360	0.370	198,000	72,390	0.3656	0.359	0.349	0.359	0.349	0.359	204,178	0.3545	-2.63%
2026-04-16	0	0.380	0.360	0.385	0.370	0.380	6,000	2,240	0.3733	0.369	0.349	0.373	0.359	0.369	6,187	0.3620	4.11%
2026-04-15	0	0.365	0.360	0.370	-	-	0	0	-	0.354	0.349	0.359	-	-	0	-	0.00%
2026-04-14	0	0.365	0.360	0.365	0.365	0.365	46,000	16,790	0.3650	0.354	0.349	0.354	0.354	0.354	47,435	0.3540	0.00%
2026-04-13	0	0.365	0.360	0.370	0.365	0.365	66,000	24,090	0.3650	0.354	0.349	0.359	0.354	0.354	68,059	0.3540	0.00%
2026-04-10	0	0.365	0.365	0.370	0.355	0.355	2,000	710	0.3550	0.354	0.354	0.359	0.344	0.344	2,062	0.3443	1.39%
2026-04-09	0	0.360	0.350	0.370	0.355	0.375	330,000	119,540	0.3622	0.349	0.339	0.359	0.344	0.364	340,296	0.3513	-1.37%
2026-04-08	0	0.365	0.365	0.380	0.360	0.370	214,000	77,770	0.3634	0.354	0.354	0.369	0.349	0.359	220,677	0.3524	1.39%
2026-04-02	0	0.360	0.360	0.370	0.360	0.360	2,000	720	0.3600	0.349	0.349	0.359	0.349	0.349	2,062	0.3491	-1.37%
2026-04-01	0	0.365	0.360	0.370	0.365	0.365	76,000	27,740	0.3650	0.354	0.349	0.359	0.354	0.354	78,371	0.3540	0.00%
2026-03-31	0	0.365	0.355	0.365	0.365	0.365	6,000	2,190	0.3650	0.354	0.344	0.354	0.354	0.354	6,187	0.3540	0.00%
2026-03-30	0	0.365	0.365	0.370	0.355	0.365	102,000	36,490	0.3577	0.354	0.354	0.359	0.344	0.354	105,182	0.3469	-2.67%
2026-03-27	0	0.375	0.370	0.380	-	-	16,000	5,860	0.3663	0.364	0.359	0.369	-	-	16,499	0.3552	0.00%
2026-03-26	0	0.375	0.370	0.380	0.375	0.375	20,000	7,500	0.3750	0.364	0.359	0.369	0.364	0.364	20,624	0.3637	-1.32%
2026-03-25	0	0.380	0.370	0.380	-	-	0	0	-	0.369	0.359	0.369	-	-	0	-	0.00%
2026-03-24	0	0.380	0.370	0.420	-	-	0	0	-	0.369	0.359	0.407	-	-	0	-	0.00%
2026-03-23	0	0.380	0.370	0.390	-	-	0	0	-	0.369	0.359	0.378	-	-	0	-	0.00%
2026-03-20	0	0.380	0.375	0.380	0.375	0.380	86,000	32,550	0.3785	0.369	0.364	0.369	0.364	0.369	88,683	0.3670	-1.30%
2026-03-19	0	0.385	0.380	0.400	-	-	0	0	-	0.373	0.369	0.388	-	-	0	-	0.00%
2026-03-18	0	0.385	0.380	0.385	-	-	0	0	-	0.373	0.369	0.373	-	-	0	-	0.00%
2026-03-17	0	0.385	0.385	0.400	0.380	0.385	68,000	26,170	0.3849	0.373	0.373	0.388	0.369	0.373	70,122	0.3732	0.00%
2026-03-16	0	0.385	0.380	0.385	-	-	0	0	-	0.373	0.369	0.373	-	-	0	-	0.00%
2026-03-13	0	0.385	0.380	0.385	0.385	0.385	50,000	19,250	0.3850	0.373	0.369	0.373	0.373	0.373	51,560	0.3734	-2.53%
2026-03-12	0	0.395	0.380	0.395	-	-	0	0	-	0.383	0.369	0.383	-	-	0	-	0.00%
2026-03-11	0	0.395	0.375	0.395	0.385	0.395	72,000	28,340	0.3936	0.383	0.364	0.383	0.373	0.383	74,246	0.3817	3.95%
2026-03-10	0	0.380	0.375	0.385	0.380	0.380	2,000	760	0.3800	0.369	0.364	0.373	0.369	0.369	2,062	0.3685	1.33%
2026-03-09	0	0.375	0.370	0.380	0.375	0.375	200,000	75,000	0.3750	0.364	0.359	0.369	0.364	0.364	206,240	0.3637	1.35%
2026-03-06	0	0.370	0.370	0.380	0.370	0.375	54,000	20,080	0.3719	0.359	0.359	0.369	0.359	0.364	55,685	0.3606	-1.33%
2026-03-05	0	0.375	0.370	0.375	0.375	0.380	246,000	92,580	0.3763	0.364	0.359	0.364	0.364	0.369	253,675	0.3650	-2.60%
2026-03-04	0	0.385	0.375	0.400	-	-	0	0	-	0.373	0.364	0.388	-	-	0	-	0.00%
2026-03-03	0	0.385	0.380	0.410	-	-	0	0	-	0.373	0.369	0.398	-	-	0	-	0.00%
2026-03-02	0	0.385	0.385	0.400	0.380	0.380	4,000	1,520	0.3800	0.373	0.373	0.388	0.369	0.369	4,125	0.3685	0.00%
2026-02-27	0	0.385	0.380	0.400	-	-	48,000	18,720	0.3900	0.373	0.369	0.388	-	-	49,498	0.3782	0.00%
2026-02-26	0	0.385	0.385	0.395	0.385	0.385	78,000	30,030	0.3850	0.373	0.373	0.383	0.373	0.373	80,434	0.3734	-1.28%
2026-02-25	0	0.390	0.380	0.395	0.395	0.395	16,000	6,290	0.3931	0.378	0.369	0.383	0.383	0.383	16,499	0.3812	1.30%
2026-02-24	0	0.385	0.380	0.385	0.385	0.385	404,000	155,540	0.3850	0.373	0.369	0.373	0.373	0.373	416,605	0.3734	-1.28%
2026-02-23	0	0.390	0.385	0.395	0.385	0.395	90,000	35,140	0.3904	0.378	0.373	0.383	0.373	0.383	92,808	0.3786	1.30%
2026-02-20	0	0.385	0.380	0.400	0.385	0.385	380,000	146,300	0.3850	0.373	0.369	0.388	0.373	0.373	391,856	0.3734	-2.53%
2026-02-16	0	0.395	0.380	0.395	0.390	0.400	554,000	221,180	0.3992	0.383	0.369	0.383	0.378	0.388	571,285	0.3872	3.95%
2026-02-13	0	0.380	0.380	0.400	-	-	0	0	-	0.369	0.369	0.388	-	-	0	-	0.00%
2026-02-12	0	0.380	0.380	0.400	0.375	0.380	140,000	52,680	0.3763	0.369	0.369	0.388	0.364	0.369	144,368	0.3649	-1.30%
2026-02-11	0	0.385	0.380	0.385	0.385	0.390	406,000	156,340	0.3851	0.373	0.369	0.373	0.373	0.378	418,667	0.3734	0.00%
2026-02-10	0	0.385	0.380	0.400	0.385	0.385	670,000	257,950	0.3850	0.373	0.369	0.388	0.373	0.373	690,904	0.3734	0.00%
2026-02-09	0	0.385	0.385	0.395	0.380	0.380	20,000	7,600	0.3800	0.373	0.373	0.383	0.369	0.369	20,624	0.3685	0.00%
2026-02-06	0	0.385	0.380	0.400	0.385	0.385	40,000	15,400	0.3850	0.373	0.369	0.388	0.373	0.373	41,248	0.3734	0.00%
2026-02-05	0	0.385	0.380	0.390	-	-	0	0	-	0.373	0.369	0.378	-	-	0	-	0.00%
2026-02-04	0	0.385	0.380	0.390	0.385	0.385	660,000	254,100	0.3850	0.373	0.369	0.378	0.373	0.373	680,592	0.3734	-2.53%
2026-02-03	0	0.395	0.385	0.395	-	-	0	0	-	0.383	0.373	0.383	-	-	0	-	0.00%
2026-02-02	0	0.395	0.380	0.395	0.395	0.395	60,000	23,690	0.3948	0.383	0.369	0.383	0.383	0.383	61,872	0.3829	1.28%
2026-01-30	0	0.390	0.380	0.400	0.390	0.390	86,000	33,540	0.3900	0.378	0.369	0.388	0.378	0.378	88,683	0.3782	0.00%
2026-01-29	0	0.390	0.380	0.395	0.395	0.395	16,000	6,320	0.3950	0.378	0.369	0.383	0.383	0.383	16,499	0.3830	1.30%
2026-01-28	0	0.385	0.385	0.400	-	-	0	0	-	0.373	0.373	0.388	-	-	0	-	1.32%
2026-01-27	0	0.380	0.380	0.400	0.380	0.380	52,000	19,760	0.3800	0.369	0.369	0.388	0.369	0.369	53,622	0.3685	0.00%
2026-01-26	0	0.380	0.380	0.395	0.375	0.380	46,000	17,410	0.3785	0.369	0.369	0.383	0.364	0.369	47,435	0.3670	-1.30%
2026-01-23	0	0.385	0.385	0.395	0.385	0.385	8,000	3,050	0.3813	0.373	0.373	0.383	0.373	0.373	8,250	0.3697	0.00%
2026-01-22	0	0.385	0.380	0.395	-	-	0	0	-	0.373	0.369	0.383	-	-	0	-	0.00%
2026-01-21	0	0.385	0.385	0.400	-	-	0	0	-	0.373	0.373	0.388	-	-	0	-	0.00%
2026-01-20	0	0.385	0.380	0.400	-	-	0	0	-	0.373	0.369	0.388	-	-	0	-	0.00%
2026-01-19	0	0.385	0.375	0.400	0.385	0.385	500,000	192,500	0.3850	0.373	0.364	0.388	0.373	0.373	515,600	0.3734	0.00%
2026-01-16	0	0.385	0.385	0.395	0.385	0.410	350,000	135,850	0.3881	0.373	0.373	0.383	0.373	0.398	360,920	0.3764	1.32%
2026-01-15	0	0.380	0.375	0.410	0.380	0.380	4,000	1,520	0.3800	0.369	0.364	0.398	0.369	0.369	4,125	0.3685	-1.30%
2026-01-14	0	0.385	0.375	0.405	-	-	0	0	-	0.373	0.364	0.393	-	-	0	-	0.00%
2026-01-13	0	0.385	0.380	0.385	0.380	0.385	1,272,000	489,530	0.3849	0.373	0.369	0.373	0.369	0.373	1,311,687	0.3732	-1.28%
2026-01-09	0	0.390	0.380	0.400	0.390	0.390	18,000	7,020	0.3900	0.378	0.369	0.388	0.378	0.378	18,562	0.3782	2.63%
2026-01-08	0	0.380	0.375	0.380	0.380	0.380	90,000	34,200	0.3800	0.369	0.364	0.369	0.369	0.369	92,808	0.3685	-1.30%
2026-01-07	0	0.385	0.380	0.410	-	-	0	0	-	0.373	0.369	0.398	-	-	0	-	0.00%
2026-01-06	0	0.385	0.380	0.410	-	-	0	0	-	0.373	0.369	0.398	-	-	0	-	0.00%
2026-01-05	0	0.385	0.385	0.390	0.385	0.385	804,000	309,540	0.3850	0.373	0.373	0.378	0.373	0.373	829,085	0.3734	-1.28%
2025-12-31	0	0.390	0.375	0.390	0.390	0.390	16,000	6,240	0.3900	0.378	0.364	0.378	0.378	0.378	16,499	0.3782	4.00%
2025-12-30	0	0.375	0.370	0.390	0.370	0.375	138,000	51,730	0.3749	0.364	0.359	0.378	0.359	0.364	142,306	0.3635	0.00%
2025-12-29	0	0.375	0.370	0.390	0.375	0.380	142,000	53,440	0.3763	0.364	0.359	0.378	0.364	0.369	146,430	0.3650	-1.32%
2025-12-24	0	0.380	0.380	0.390	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.00%
2025-12-23	0	0.380	0.370	0.390	-	-	0	0	-	0.369	0.359	0.378	-	-	0	-	0.00%
2025-12-22	0	0.380	0.375	0.390	-	-	0	0	-	0.369	0.364	0.378	-	-	0	-	0.00%
2025-12-19	0	0.380	0.380	0.390	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.00%
2025-12-18	0	0.380	0.370	0.390	0.380	0.380	26,000	9,880	0.3800	0.369	0.359	0.378	0.369	0.369	26,811	0.3685	-2.56%
2025-12-17	0	0.390	0.380	0.390	0.390	0.405	78,000	31,270	0.4009	0.378	0.369	0.378	0.378	0.393	80,434	0.3888	0.00%
2025-12-16	0	0.390	0.390	0.400	0.390	0.390	62,000	24,180	0.3900	0.378	0.378	0.388	0.378	0.378	63,934	0.3782	2.63%
2025-12-15	0	0.380	0.380	0.400	-	-	0	0	-	0.369	0.369	0.388	-	-	0	-	0.00%
2025-12-12	0	0.380	0.365	0.405	-	-	0	0	-	0.369	0.354	0.393	-	-	0	-	0.00%
2025-12-11	0	0.380	0.365	0.380	0.380	0.395	100,000	38,910	0.3891	0.369	0.354	0.369	0.369	0.383	103,120	0.3773	0.00%
2025-12-10	0	0.380	0.375	0.380	0.380	0.380	30,000	11,400	0.3800	0.369	0.364	0.369	0.369	0.369	30,936	0.3685	-1.30%
2025-12-09	0	0.385	0.380	0.405	-	-	0	0	-	0.373	0.369	0.393	-	-	0	-	0.00%
2025-12-08	0	0.385	0.380	0.385	0.380	0.385	252,000	96,120	0.3814	0.373	0.369	0.373	0.369	0.373	259,863	0.3699	2.67%
2025-12-05	0	0.375	0.375	0.410	-	-	0	0	-	0.364	0.364	0.398	-	-	0	-	0.00%
2025-12-04	0	0.375	0.375	0.410	-	-	0	0	-	0.364	0.364	0.398	-	-	0	-	0.00%
2025-12-03	0	0.375	0.375	0.410	-	-	0	0	-	0.364	0.364	0.398	-	-	0	-	0.00%
2025-12-02	0	0.375	0.375	0.430	0.375	0.390	168,000	64,150	0.3818	0.364	0.364	0.417	0.364	0.378	173,242	0.3703	-5.06%
2025-12-01	0	0.395	0.380	0.420	0.395	0.395	30,000	11,850	0.3950	0.383	0.369	0.407	0.383	0.383	30,936	0.3830	0.00%
2025-11-28	0	0.395	0.375	0.395	0.380	0.380	6,000	2,350	0.3917	0.383	0.364	0.383	0.369	0.369	6,187	0.3798	3.95%
2025-11-27	0	0.380	0.380	0.430	-	-	0	0	-	0.369	0.369	0.417	-	-	0	-	0.00%
2025-11-26	0	0.380	0.380	0.420	-	-	0	0	-	0.369	0.369	0.407	-	-	0	-	0.00%
2025-11-25	0	0.380	0.380	0.420	-	-	0	0	-	0.369	0.369	0.407	-	-	0	-	0.00%
2025-11-24	0	0.380	0.380	0.400	-	-	0	0	-	0.369	0.369	0.388	-	-	0	-	0.00%
2025-11-21	0	0.380	0.380	0.400	-	-	0	0	-	0.369	0.369	0.388	-	-	0	-	0.00%
2025-11-20	0	0.380	0.375	0.390	0.380	0.390	106,000	40,700	0.3840	0.369	0.364	0.378	0.369	0.378	109,307	0.3723	-6.17%
2025-11-19	0	0.405	0.370	0.420	0.380	0.405	370,000	140,850	0.3807	0.393	0.359	0.407	0.369	0.393	381,544	0.3692	5.19%
2025-11-18	0	0.385	0.380	0.430	-	-	0	0	-	0.373	0.369	0.417	-	-	0	-	0.00%
2025-11-17	0	0.385	0.380	0.385	0.380	0.385	58,000	22,270	0.3840	0.373	0.369	0.373	0.369	0.373	59,810	0.3723	0.00%
2025-11-14	0	0.385	0.380	0.385	0.380	0.390	792,000	305,270	0.3854	0.373	0.369	0.373	0.369	0.378	816,711	0.3738	0.00%
2025-11-13	0	0.385	0.380	0.385	0.380	0.385	504,000	194,020	0.3850	0.373	0.369	0.373	0.369	0.373	519,725	0.3733	0.00%
2025-11-12	0	0.385	0.385	0.430	0.385	0.385	52,000	20,120	0.3869	0.373	0.373	0.417	0.373	0.373	53,622	0.3752	1.32%
2025-11-11	0	0.380	0.380	0.385	0.380	0.385	104,000	39,700	0.3817	0.369	0.369	0.373	0.369	0.373	107,245	0.3702	-1.30%
2025-11-10	0	0.385	0.380	0.385	0.385	0.385	340,000	130,900	0.3850	0.373	0.369	0.373	0.373	0.373	350,608	0.3734	-1.28%
2025-11-07	0	0.390	0.385	0.405	-	-	0	0	-	0.378	0.373	0.393	-	-	0	-	0.00%
2025-11-06	0	0.390	0.385	0.405	0.385	0.390	32,000	12,330	0.3853	0.378	0.373	0.393	0.373	0.378	32,998	0.3737	1.30%
2025-11-05	0	0.385	0.385	0.405	0.380	0.380	16,000	6,080	0.3800	0.373	0.373	0.393	0.369	0.369	16,499	0.3685	0.00%
2025-11-04	0	0.385	0.380	0.385	0.385	0.385	36,000	13,860	0.3850	0.373	0.369	0.373	0.373	0.373	37,123	0.3734	0.00%
2025-11-03	0	0.385	0.380	0.385	0.380	0.390	112,000	43,190	0.3856	0.373	0.369	0.373	0.369	0.378	115,494	0.3740	0.00%
2025-10-31	0	0.385	0.385	0.405	0.380	0.385	50,000	19,010	0.3802	0.373	0.373	0.393	0.369	0.373	51,560	0.3687	-1.28%
2025-10-30	0	0.390	0.385	0.390	0.385	0.390	22,000	8,450	0.3841	0.378	0.373	0.378	0.373	0.378	22,686	0.3725	0.00%
2025-10-28	0	0.390	0.385	0.390	0.390	0.390	18,000	7,020	0.3900	0.378	0.373	0.378	0.378	0.378	18,562	0.3782	-1.27%
2025-10-27	0	0.395	0.395	0.405	0.390	0.390	220,000	85,800	0.3900	0.383	0.383	0.393	0.378	0.378	226,864	0.3782	-2.47%
2025-10-24	0	0.405	0.390	0.410	0.405	0.410	28,000	11,420	0.4079	0.393	0.378	0.398	0.393	0.398	28,874	0.3955	2.53%
2025-10-23	0	0.395	0.390	0.410	-	-	0	0	-	0.383	0.378	0.398	-	-	0	-	0.00%
2025-10-22	0	0.395	0.390	0.410	-	-	0	0	-	0.383	0.378	0.398	-	-	0	-	0.00%
2025-10-21	0	0.395	0.390	0.410	-	-	0	0	-	0.383	0.378	0.398	-	-	0	-	0.00%
2025-10-20	0	0.395	0.395	0.400	0.395	0.395	26,000	10,270	0.3950	0.383	0.383	0.388	0.383	0.383	26,811	0.3830	-1.25%
2025-10-17	0	0.400	0.390	0.400	-	-	0	0	-	0.388	0.378	0.388	-	-	0	-	0.00%
2025-10-16	0	0.400	0.400	0.420	0.390	0.420	380,000	151,890	0.3997	0.388	0.388	0.407	0.378	0.407	391,856	0.3876	-3.61%
2025-10-15	0	0.415	0.395	0.420	-	-	0	0	-	0.402	0.383	0.407	-	-	0	-	0.00%
2025-10-14	0	0.415	0.390	0.415	-	-	0	0	-	0.402	0.378	0.402	-	-	0	-	-1.19%
2025-10-13	0	0.420	0.390	0.420	-	-	0	0	-	0.407	0.378	0.407	-	-	0	-	0.00%
2025-10-10	0	0.420	0.410	0.420	0.410	0.450	226,000	94,780	0.4194	0.407	0.398	0.407	0.398	0.436	233,051	0.4067	0.00%
2025-10-09	0	0.420	0.420	0.430	0.410	0.435	70,000	29,690	0.4241	0.407	0.407	0.417	0.398	0.422	72,184	0.4113	4.48%
2025-10-08	0	0.410	0.400	0.435	0.410	0.420	18,000	7,400	0.4111	0.390	0.380	0.414	0.390	0.399	18,931	0.3909	3.80%
2025-10-06	0	0.395	0.395	0.410	-	-	0	0	-	0.376	0.376	0.390	-	-	0	-	0.00%
2025-10-03	0	0.395	0.395	0.410	-	-	0	0	-	0.376	0.376	0.390	-	-	0	-	1.28%
2025-10-02	0	0.390	0.390	0.410	0.390	0.395	30,000	11,750	0.3917	0.371	0.371	0.390	0.371	0.376	31,552	0.3724	0.00%
2025-09-30	0	0.390	0.390	0.410	0.380	0.385	8,000	3,070	0.3838	0.371	0.371	0.390	0.361	0.366	8,414	0.3649	-1.27%
2025-09-29	0	0.395	0.390	0.405	-	-	0	0	-	0.376	0.371	0.385	-	-	0	-	0.00%
2025-09-26	0	0.395	0.390	0.395	0.400	0.400	24,000	9,710	0.4046	0.376	0.371	0.376	0.380	0.380	25,241	0.3847	-2.47%
2025-09-25	0	0.405	0.395	0.405	0.360	0.405	838,000	321,510	0.3837	0.385	0.376	0.385	0.342	0.385	881,343	0.3648	-5.81%
2025-09-24	0	0.430	0.430	0.445	-	-	0	0	-	0.409	0.409	0.423	-	-	0	-	0.00%
2025-09-23	0	0.430	0.405	0.430	-	-	0	0	-	0.409	0.385	0.409	-	-	0	-	0.00%
2025-09-22	0	0.430	0.410	0.430	-	-	0	0	-	0.409	0.390	0.409	-	-	0	-	0.00%
2025-09-19	0	0.430	0.410	0.445	0.430	0.430	44,000	18,920	0.4300	0.409	0.390	0.423	0.409	0.409	46,276	0.4089	2.38%
2025-09-18	0	0.420	0.420	0.425	0.410	0.420	132,000	55,320	0.4191	0.399	0.399	0.404	0.390	0.399	138,827	0.3985	1.20%
2025-09-17	0	0.415	0.415	0.430	-	-	0	0	-	0.395	0.395	0.409	-	-	0	-	0.00%
2025-09-16	0	0.415	0.415	0.425	0.415	0.415	8,000	3,320	0.4150	0.395	0.395	0.404	0.395	0.395	8,414	0.3946	-2.35%
2025-09-15	0	0.425	0.415	0.425	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	-1.16%
2025-09-12	0	0.430	0.425	0.430	0.415	0.430	360,000	154,100	0.4281	0.409	0.404	0.409	0.395	0.409	378,620	0.4070	0.00%
2025-09-11	0	0.430	0.415	0.430	-	-	0	0	-	0.409	0.395	0.409	-	-	0	-	-2.27%
2025-09-10	0	0.440	0.420	0.440	0.440	0.440	48,000	21,120	0.4400	0.418	0.399	0.418	0.418	0.418	50,483	0.4184	6.02%
2025-09-09	0	0.415	0.415	0.440	0.415	0.415	2,000	830	0.4150	0.395	0.395	0.418	0.395	0.395	2,103	0.3946	0.00%
2025-09-08	0	0.415	0.415	0.430	0.405	0.410	96,000	39,295	0.4093	0.395	0.395	0.409	0.385	0.390	100,965	0.3892	1.22%
2025-09-05	0	0.410	0.405	0.430	0.410	0.410	2,000	820	0.4100	0.390	0.385	0.409	0.390	0.390	2,103	0.3898	0.00%
2025-09-04	0	0.410	0.410	0.435	-	-	0	0	-	0.390	0.390	0.414	-	-	0	-	0.00%
2025-09-03	0	0.410	0.410	0.435	-	-	0	0	-	0.390	0.390	0.414	-	-	0	-	0.00%
2025-09-02	0	0.410	0.410	0.425	-	-	0	0	-	0.390	0.390	0.404	-	-	0	-	0.00%
2025-09-01	0	0.410	0.410	0.430	0.410	0.410	30,000	12,300	0.4100	0.390	0.390	0.409	0.390	0.390	31,552	0.3898	0.00%
2025-08-29	0	0.410	0.400	0.425	-	-	0	0	-	0.390	0.380	0.404	-	-	0	-	0.00%
2025-08-28	0	0.410	0.405	0.430	-	-	0	0	-	0.390	0.385	0.409	-	-	0	-	0.00%
2025-08-27	0	0.410	0.410	0.430	-	-	0	0	-	0.390	0.390	0.409	-	-	0	-	0.00%
2025-08-26	0	0.410	0.395	0.425	-	-	0	0	-	0.390	0.376	0.404	-	-	0	-	0.00%
2025-08-25	0	0.410	0.390	0.430	-	-	0	0	-	0.390	0.371	0.409	-	-	0	-	0.00%
2025-08-22	0	0.410	0.400	0.410	0.385	0.410	60,000	23,440	0.3907	0.390	0.380	0.390	0.366	0.390	63,103	0.3715	1.23%
2025-08-21	0	0.405	0.400	0.425	-	-	0	0	-	0.385	0.380	0.404	-	-	0	-	0.00%
2025-08-20	0	0.405	0.400	0.420	-	-	0	0	-	0.385	0.380	0.399	-	-	0	-	0.00%
2025-08-19	0	0.405	0.405	0.420	-	-	0	0	-	0.385	0.385	0.399	-	-	0	-	2.53%
2025-08-18	0	0.395	0.395	0.420	0.395	0.395	20,000	7,900	0.3950	0.376	0.376	0.399	0.376	0.376	21,034	0.3756	0.00%
2025-08-15	0	0.395	0.395	0.425	-	-	0	0	-	0.376	0.376	0.404	-	-	0	-	0.00%
2025-08-14	0	0.395	0.390	0.430	-	-	0	0	-	0.376	0.371	0.409	-	-	0	-	0.00%
2025-08-13	0	0.395	0.395	0.410	0.390	0.390	76,000	29,640	0.3900	0.376	0.376	0.390	0.371	0.371	79,931	0.3708	-1.25%
2025-08-12	0	0.400	0.380	0.405	-	-	0	0	-	0.380	0.361	0.385	-	-	0	-	0.00%
2025-08-11	0	0.400	0.390	0.420	0.400	0.400	52,000	20,800	0.4000	0.380	0.371	0.399	0.380	0.380	54,690	0.3803	0.00%
2025-08-08	0	0.400	0.400	0.420	0.400	0.405	70,000	28,080	0.4011	0.380	0.380	0.399	0.380	0.385	73,621	0.3814	0.00%
2025-08-07	0	0.400	0.400	0.425	0.400	0.405	32,000	12,810	0.4003	0.380	0.380	0.404	0.380	0.385	33,655	0.3806	0.00%
2025-08-06	0	0.400	0.390	0.425	0.400	0.400	30,000	12,000	0.4000	0.380	0.371	0.404	0.380	0.380	31,552	0.3803	0.00%
2025-08-05	0	0.400	0.390	0.400	-	-	0	0	-	0.380	0.371	0.380	-	-	0	-	0.00%
2025-08-04	0	0.400	0.380	0.400	-	-	0	0	-	0.380	0.361	0.380	-	-	0	-	0.00%
2025-08-01	0	0.400	0.380	0.400	0.400	0.400	2,000	800	0.4000	0.380	0.361	0.380	0.380	0.380	2,103	0.3803	0.00%
2025-07-31	0	0.400	0.400	0.410	0.400	0.400	2,000	800	0.4000	0.380	0.380	0.390	0.380	0.380	2,103	0.3803	-1.23%
2025-07-30	0	0.405	0.400	0.410	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2025-07-29	0	0.405	0.405	0.420	-	-	0	0	-	0.385	0.385	0.399	-	-	0	-	0.00%
2025-07-28	0	0.405	0.405	0.415	0.405	0.410	62,000	25,360	0.4090	0.385	0.385	0.395	0.385	0.390	65,207	0.3889	0.00%
2025-07-25	0	0.405	0.405	0.410	0.405	0.405	242,000	98,010	0.4050	0.385	0.385	0.390	0.385	0.385	254,517	0.3851	0.00%
2025-07-24	0	0.405	0.395	0.420	-	-	0	0	-	0.385	0.376	0.399	-	-	0	-	0.00%
2025-07-23	0	0.405	0.395	0.420	-	-	0	0	-	0.385	0.376	0.399	-	-	0	-	0.00%
2025-07-22	0	0.405	0.405	0.425	0.405	0.415	18,000	7,430	0.4128	0.385	0.385	0.404	0.385	0.395	18,931	0.3925	-1.22%
2025-07-21	0	0.410	0.410	0.425	0.410	0.410	78,000	31,980	0.4100	0.390	0.390	0.404	0.390	0.390	82,034	0.3898	0.00%
2025-07-18	0	0.410	0.410	0.425	-	-	0	0	-	0.390	0.390	0.404	-	-	0	-	0.00%
2025-07-17	0	0.410	0.405	0.410	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	0.00%
2025-07-16	0	0.410	0.405	0.430	-	-	0	0	-	0.390	0.385	0.409	-	-	0	-	0.00%
2025-07-15	0	0.410	0.410	0.420	0.410	0.410	2,000	820	0.4100	0.390	0.390	0.399	0.390	0.390	2,103	0.3898	1.23%
2025-07-14	0	0.405	0.405	0.420	0.405	0.405	12,000	4,860	0.4050	0.385	0.385	0.399	0.385	0.385	12,621	0.3851	0.00%
2025-07-11	0	0.405	0.405	0.425	-	-	0	0	-	0.385	0.385	0.404	-	-	0	-	0.00%
2025-07-10	0	0.405	0.405	0.425	0.405	0.410	274,000	111,650	0.4075	0.385	0.385	0.404	0.385	0.390	288,172	0.3874	0.00%
2025-07-09	0	0.405	0.395	0.405	0.400	0.405	38,000	15,380	0.4047	0.385	0.376	0.385	0.380	0.385	39,965	0.3848	1.25%
2025-07-08	0	0.400	0.400	0.405	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	3.90%
2025-07-07	0	0.385	0.385	0.405	-	-	0	0	-	0.366	0.366	0.385	-	-	0	-	0.00%
2025-07-04	0	0.385	0.385	0.405	-	-	0	0	-	0.366	0.366	0.385	-	-	0	-	0.00%
2025-07-03	0	0.385	0.385	0.400	-	-	0	0	-	0.366	0.366	0.380	-	-	0	-	2.67%
2025-07-02	0	0.375	0.375	0.405	0.355	0.465	32,000	13,390	0.4184	0.357	0.357	0.385	0.338	0.442	33,655	0.3979	-6.25%
2025-06-30	0	0.400	0.375	0.430	-	-	0	0	-	0.380	0.357	0.409	-	-	0	-	0.00%
2025-06-27	0	0.400	0.375	0.400	-	-	0	0	-	0.380	0.357	0.380	-	-	0	-	-2.44%
2025-06-26	0	0.410	0.375	0.410	-	-	0	0	-	0.390	0.357	0.390	-	-	0	-	0.00%
2025-06-25	0	0.410	0.385	0.410	-	-	0	0	-	0.390	0.366	0.390	-	-	0	-	0.00%
2025-06-24	0	0.410	0.380	0.410	-	-	0	0	-	0.390	0.361	0.390	-	-	0	-	0.00%
2025-06-23	0	0.410	0.375	0.410	0.415	0.415	8,000	3,320	0.4150	0.390	0.357	0.390	0.395	0.395	8,414	0.3946	6.49%
2025-06-20	0	0.385	0.375	0.420	-	-	0	0	-	0.366	0.357	0.399	-	-	0	-	0.00%
2025-06-19	0	0.385	0.370	0.400	0.385	0.385	4,000	1,540	0.3850	0.366	0.352	0.380	0.366	0.366	4,207	0.3661	6.97%
2025-06-18	0	0.375	0.375	0.390	0.375	0.375	2,000	750	0.3750	0.342	0.342	0.356	0.342	0.342	2,192	0.3422	1.35%
2025-06-17	0	0.370	0.370	0.390	-	-	0	0	-	0.338	0.338	0.356	-	-	0	-	0.00%
2025-06-16	0	0.370	0.370	0.390	0.365	0.365	10,000	3,650	0.3650	0.338	0.338	0.356	0.333	0.333	10,958	0.3331	-2.63%
2025-06-13	0	0.380	0.365	0.400	-	-	0	0	-	0.347	0.333	0.365	-	-	0	-	0.00%
2025-06-12	0	0.380	0.365	0.400	-	-	0	0	-	0.347	0.333	0.365	-	-	0	-	0.00%
2025-06-11	0	0.380	0.380	0.405	0.375	0.375	2,000	750	0.3750	0.347	0.347	0.370	0.342	0.342	2,192	0.3422	-6.17%
2025-06-10	0	0.405	0.405	0.410	0.405	0.405	14,000	5,670	0.4050	0.370	0.370	0.374	0.370	0.370	15,342	0.3696	0.00%
2025-06-09	0	0.405	0.375	0.405	-	-	0	0	-	0.370	0.342	0.370	-	-	0	-	-1.22%
2025-06-06	0	0.410	0.375	0.410	0.370	0.410	206,000	80,990	0.3932	0.374	0.342	0.374	0.338	0.374	225,745	0.3588	3.80%
2025-06-05	0	0.395	0.375	0.395	0.360	0.415	24,000	8,770	0.3654	0.360	0.342	0.360	0.329	0.379	26,300	0.3335	6.76%
2025-06-04	0	0.370	0.360	0.370	0.370	0.380	112,000	41,830	0.3735	0.338	0.329	0.338	0.338	0.347	122,735	0.3408	-2.63%
2025-06-03	0	0.380	0.365	0.385	0.380	0.380	20,000	7,600	0.3800	0.347	0.333	0.351	0.347	0.347	21,917	0.3468	-1.30%
2025-06-02	0	0.385	0.365	0.440	-	-	0	0	-	0.351	0.333	0.402	-	-	0	-	0.00%
2025-05-30	0	0.385	0.365	0.405	-	-	0	0	-	0.351	0.333	0.370	-	-	0	-	0.00%
2025-05-29	0	0.385	0.385	0.430	0.370	0.370	2,000	740	0.3700	0.351	0.351	0.392	0.338	0.338	2,192	0.3376	-2.53%
2025-05-28	0	0.395	0.365	0.430	-	-	0	0	-	0.360	0.333	0.392	-	-	0	-	0.00%
2025-05-27	0	0.395	0.365	0.430	-	-	0	0	-	0.360	0.333	0.392	-	-	0	-	0.00%
2025-05-26	0	0.395	0.365	0.450	-	-	0	0	-	0.360	0.333	0.411	-	-	0	-	0.00%
2025-05-23	0	0.395	0.395	0.400	0.395	0.395	2,000	790	0.3950	0.360	0.360	0.365	0.360	0.360	2,192	0.3605	0.00%
2025-05-22	0	0.395	0.390	0.420	-	-	0	0	-	0.360	0.356	0.383	-	-	0	-	0.00%
2025-05-21	0	0.395	0.370	0.415	0.395	0.395	100,000	39,500	0.3950	0.360	0.338	0.379	0.360	0.360	109,585	0.3605	0.00%
2025-05-20	0	0.395	0.395	0.400	0.395	0.395	32,000	12,640	0.3950	0.360	0.360	0.365	0.360	0.360	35,067	0.3605	-1.25%
2025-05-19	0	0.400	0.370	0.400	0.390	0.400	20,000	7,860	0.3930	0.365	0.338	0.365	0.356	0.365	21,917	0.3586	8.11%
2025-05-16	0	0.370	0.370	0.390	-	-	0	0	-	0.338	0.338	0.356	-	-	0	-	1.37%
2025-05-15	0	0.365	0.365	0.380	-	-	0	0	-	0.333	0.333	0.347	-	-	0	-	2.82%
2025-05-14	0	0.355	0.355	0.380	0.355	0.380	666,000	244,030	0.3664	0.324	0.324	0.347	0.324	0.347	729,835	0.3344	-5.33%
2025-05-13	0	0.375	0.370	0.390	-	-	0	0	-	0.342	0.338	0.356	-	-	0	-	0.00%
2025-05-12	0	0.375	0.375	0.380	0.370	0.375	50,000	18,610	0.3722	0.342	0.342	0.347	0.338	0.342	54,792	0.3396	4.17%
2025-05-09	0	0.360	0.360	0.380	-	-	0	0	-	0.329	0.329	0.347	-	-	0	-	0.00%
2025-05-08	0	0.360	0.360	0.380	0.360	0.360	80,000	28,800	0.3600	0.329	0.329	0.347	0.329	0.329	87,668	0.3285	0.00%
2025-05-07	0	0.360	0.360	0.380	0.355	0.355	2,000	710	0.3550	0.329	0.329	0.347	0.324	0.324	2,192	0.3240	2.86%
2025-05-06	0	0.350	0.350	0.370	-	-	0	0	-	0.319	0.319	0.338	-	-	0	-	0.00%
2025-05-02	0	0.350	0.350	0.380	0.350	0.350	2,000	700	0.3500	0.319	0.319	0.347	0.319	0.319	2,192	0.3194	0.00%
2025-04-30	0	0.350	0.330	0.370	-	-	0	0	-	0.319	0.301	0.338	-	-	0	-	0.00%
2025-04-29	0	0.350	0.330	0.350	-	-	0	0	-	0.319	0.301	0.319	-	-	0	-	0.00%
2025-04-28	0	0.350	0.325	0.350	0.310	0.350	24,000	7,640	0.3183	0.319	0.297	0.319	0.283	0.319	26,300	0.2905	-1.41%
2025-04-25	0	0.355	0.330	0.360	-	-	0	0	-	0.324	0.301	0.329	-	-	0	-	0.00%
2025-04-24	0	0.355	0.330	0.360	-	-	0	0	-	0.324	0.301	0.329	-	-	0	-	0.00%
2025-04-23	0	0.355	0.330	0.360	-	-	0	0	-	0.324	0.301	0.329	-	-	0	-	0.00%
2025-04-22	0	0.355	0.325	0.360	-	-	0	0	-	0.324	0.297	0.329	-	-	0	-	0.00%
2025-04-17	0	0.355	0.315	0.360	-	-	0	0	-	0.324	0.287	0.329	-	-	0	-	0.00%
2025-04-16	0	0.355	0.315	0.360	-	-	0	0	-	0.324	0.287	0.329	-	-	0	-	0.00%
2025-04-15	0	0.355	0.315	0.385	-	-	0	0	-	0.324	0.287	0.351	-	-	0	-	0.00%
2025-04-14	0	0.355	0.320	0.355	0.360	0.360	2,000	720	0.3600	0.324	0.292	0.324	0.329	0.329	2,192	0.3285	7.58%
2025-04-11	0	0.330	0.315	0.360	-	-	0	0	-	0.301	0.287	0.329	-	-	0	-	0.00%
2025-04-10	0	0.330	0.310	0.360	-	-	0	0	-	0.301	0.283	0.329	-	-	0	-	0.00%
2025-04-09	0	0.330	0.330	0.355	0.285	0.330	6,000	1,890	0.3150	0.301	0.301	0.324	0.260	0.301	6,575	0.2874	-1.49%
2025-04-08	0	0.335	0.300	0.350	0.335	0.340	6,000	2,030	0.3383	0.306	0.274	0.319	0.306	0.310	6,575	0.3087	8.06%
2025-04-07	0	0.310	0.310	0.350	0.310	0.315	16,000	4,990	0.3119	0.283	0.283	0.319	0.283	0.287	17,534	0.2846	-7.46%
2025-04-03	0	0.335	0.335	0.360	0.320	0.325	254,000	82,470	0.3247	0.306	0.306	0.329	0.292	0.297	278,345	0.2963	-5.63%
2025-04-02	0	0.355	0.325	0.385	-	-	0	0	-	0.324	0.297	0.351	-	-	0	-	0.00%
2025-04-01	0	0.355	0.330	0.375	-	-	0	0	-	0.324	0.301	0.342	-	-	0	-	0.00%
2025-03-31	0	0.355	0.345	0.400	-	-	0	0	-	0.324	0.315	0.365	-	-	0	-	0.00%
2025-03-28	0	0.355	0.350	0.390	0.355	0.355	20,000	7,100	0.3550	0.324	0.319	0.356	0.324	0.324	21,917	0.3240	-2.74%
2025-03-27	0	0.365	0.355	0.390	0.360	0.365	236,000	85,960	0.3642	0.333	0.324	0.356	0.329	0.333	258,620	0.3324	0.00%
2025-03-26	0	0.365	0.360	0.395	-	-	0	0	-	0.333	0.329	0.360	-	-	0	-	0.00%
2025-03-25	0	0.365	0.360	0.370	0.365	0.365	26,000	9,490	0.3650	0.333	0.329	0.338	0.333	0.333	28,492	0.3331	-1.35%
2025-03-24	0	0.370	0.360	0.410	-	-	0	0	-	0.338	0.329	0.374	-	-	0	-	0.00%
2025-03-21	0	0.370	0.360	0.400	-	-	0	0	-	0.338	0.329	0.365	-	-	0	-	0.00%
2025-03-20	0	0.370	0.370	0.400	-	-	0	0	-	0.338	0.338	0.365	-	-	0	-	0.00%
2025-03-19	0	0.370	0.370	0.400	-	-	0	0	-	0.338	0.338	0.365	-	-	0	-	0.00%
2025-03-18	0	0.370	0.370	0.400	0.365	0.365	6,000	2,190	0.3650	0.338	0.338	0.365	0.333	0.333	6,575	0.3331	0.00%
2025-03-17	0	0.370	0.365	0.400	-	-	0	0	-	0.338	0.333	0.365	-	-	0	-	0.00%
2025-03-14	0	0.370	0.370	0.400	0.360	0.375	100,000	36,650	0.3665	0.338	0.338	0.365	0.329	0.342	109,585	0.3344	-7.50%
2025-03-13	0	0.400	0.375	0.440	-	-	0	0	-	0.365	0.342	0.402	-	-	0	-	0.00%
2025-03-12	0	0.400	0.375	0.420	0.390	0.400	6,000	2,380	0.3967	0.365	0.342	0.383	0.356	0.365	6,575	0.3620	2.56%
2025-03-11	0	0.390	0.370	0.400	0.390	0.390	20,000	7,800	0.3900	0.356	0.338	0.365	0.356	0.356	21,917	0.3559	5.41%
2025-03-10	0	0.370	0.355	0.415	0.370	0.370	2,000	740	0.3700	0.338	0.324	0.379	0.338	0.338	2,192	0.3376	0.00%
2025-03-07	0	0.370	0.360	0.400	0.370	0.380	320,000	119,600	0.3738	0.338	0.329	0.365	0.338	0.347	350,671	0.3411	-2.63%
2025-03-06	0	0.380	0.380	0.395	0.380	0.380	16,000	6,080	0.3800	0.347	0.347	0.360	0.347	0.347	17,534	0.3468	0.00%
2025-03-05	0	0.380	0.380	0.410	-	-	0	0	-	0.347	0.347	0.374	-	-	0	-	0.00%
2025-03-04	0	0.380	0.380	0.410	0.365	0.370	28,000	10,310	0.3682	0.347	0.347	0.374	0.333	0.338	30,684	0.3360	-5.00%
2025-03-03	0	0.400	0.370	0.405	-	-	0	0	-	0.365	0.338	0.370	-	-	0	-	0.00%
2025-02-28	0	0.400	0.370	0.460	-	-	0	0	-	0.365	0.338	0.420	-	-	0	-	0.00%
2025-02-27	0	0.400	0.385	0.455	-	-	0	0	-	0.365	0.351	0.415	-	-	0	-	0.00%
2025-02-26	0	0.400	0.385	0.400	-	-	0	0	-	0.365	0.351	0.365	-	-	0	-	0.00%
2025-02-25	0	0.400	0.380	0.400	-	-	0	0	-	0.365	0.347	0.365	-	-	0	-	0.00%
2025-02-24	0	0.400	0.400	0.455	0.400	0.400	2,000	800	0.4000	0.365	0.365	0.415	0.365	0.365	2,192	0.3650	0.00%
2025-02-21	0	0.400	0.400	0.450	-	-	0	0	-	0.365	0.365	0.411	-	-	0	-	0.00%
2025-02-20	0	0.400	0.400	0.445	0.400	0.430	38,000	15,820	0.4163	0.365	0.365	0.406	0.365	0.392	41,642	0.3799	-12.09%
2025-02-19	0	0.455	0.430	0.455	-	-	0	0	-	0.415	0.392	0.415	-	-	0	-	0.00%
2025-02-18	0	0.455	0.430	0.455	-	-	0	0	-	0.415	0.392	0.415	-	-	0	-	0.00%
2025-02-17	0	0.455	0.430	0.455	0.465	0.465	40,000	18,600	0.4650	0.415	0.392	0.415	0.424	0.424	43,834	0.4243	3.41%
2025-02-14	0	0.440	0.430	0.440	-	-	0	0	-	0.402	0.392	0.402	-	-	0	-	0.00%
2025-02-13	0	0.440	0.430	0.440	-	-	0	0	-	0.402	0.392	0.402	-	-	0	-	0.00%
2025-02-12	0	0.440	0.440	0.480	0.440	0.440	2,000	880	0.4400	0.402	0.402	0.438	0.402	0.402	2,192	0.4015	0.00%
2025-02-11	0	0.440	0.440	0.470	0.440	0.485	76,000	34,820	0.4582	0.402	0.402	0.429	0.402	0.443	83,284	0.4181	-13.73%
2025-02-10	0	0.510	0.490	0.520	0.365	0.520	776,054	345,036	0.4446	0.465	0.447	0.475	0.333	0.475	850,437	0.4057	45.71%
2025-02-07	0	0.350	0.310	0.360	-	-	0	0	-	0.319	0.283	0.329	-	-	0	-	0.00%
2025-02-06	0	0.350	0.310	0.365	-	-	0	0	-	0.319	0.283	0.333	-	-	0	-	0.00%
2025-02-05	0	0.350	0.310	0.365	-	-	0	0	-	0.319	0.283	0.333	-	-	0	-	0.00%
2025-02-04	0	0.350	0.310	0.360	-	-	0	0	-	0.319	0.283	0.329	-	-	0	-	0.00%
2025-02-03	0	0.350	0.310	0.365	-	-	0	0	-	0.319	0.283	0.333	-	-	0	-	0.00%
2025-01-28	0	0.350	0.310	0.360	-	-	0	0	-	0.319	0.283	0.329	-	-	0	-	0.00%
2025-01-27	0	0.350	0.305	0.360	-	-	0	0	-	0.319	0.278	0.329	-	-	0	-	0.00%
2025-01-24	0	0.350	0.310	0.360	-	-	0	0	-	0.319	0.283	0.329	-	-	0	-	0.00%
2025-01-23	0	0.350	0.325	0.360	-	-	0	0	-	0.319	0.297	0.329	-	-	0	-	0.00%
2025-01-22	0	0.350	0.350	0.355	0.350	0.350	60,000	21,000	0.3500	0.319	0.319	0.324	0.319	0.319	65,751	0.3194	4.48%
2025-01-21	0	0.335	0.325	0.345	0.310	0.335	90,000	28,610	0.3179	0.306	0.297	0.315	0.283	0.306	98,626	0.2901	0.00%
2025-01-20	0	0.335	0.315	0.335	0.330	0.335	50,000	16,700	0.3340	0.306	0.287	0.306	0.301	0.306	54,792	0.3048	1.52%
2025-01-17	0	0.330	0.325	0.340	-	-	0	0	-	0.301	0.297	0.310	-	-	0	-	0.00%
2025-01-16	0	0.330	0.320	0.340	-	-	0	0	-	0.301	0.292	0.310	-	-	0	-	0.00%
2025-01-15	0	0.330	0.320	0.340	-	-	0	0	-	0.301	0.292	0.310	-	-	0	-	0.00%
2025-01-14	0	0.330	0.320	0.340	-	-	0	0	-	0.301	0.292	0.310	-	-	0	-	0.00%
2025-01-13	0	0.330	0.320	0.340	-	-	0	0	-	0.301	0.292	0.310	-	-	0	-	0.00%
2025-01-10	0	0.330	0.330	0.340	0.325	0.330	82,000	26,710	0.3257	0.301	0.301	0.310	0.297	0.301	89,860	0.2972	-4.35%
2025-01-09	0	0.345	0.330	0.345	0.345	0.345	50,000	17,250	0.3450	0.315	0.301	0.315	0.315	0.315	54,792	0.3148	2.99%
2025-01-08	0	0.335	0.335	0.350	0.335	0.355	24,000	8,440	0.3517	0.306	0.306	0.319	0.306	0.324	26,300	0.3209	-5.63%
2025-01-07	0	0.355	0.340	0.355	-	-	0	0	-	0.324	0.310	0.324	-	-	0	-	0.00%
2025-01-06	0	0.355	0.340	0.420	-	-	0	0	-	0.324	0.310	0.383	-	-	0	-	0.00%
2025-01-03	0	0.355	0.340	0.420	-	-	0	0	-	0.324	0.310	0.383	-	-	0	-	0.00%
2025-01-02	0	0.355	0.340	0.425	-	-	0	0	-	0.324	0.310	0.388	-	-	0	-	0.00%
2024-12-31	0	0.355	0.345	0.420	-	-	0	0	-	0.324	0.315	0.383	-	-	0	-	0.00%
2024-12-30	0	0.355	0.355	0.420	0.355	0.355	44,000	15,620	0.3550	0.324	0.324	0.383	0.324	0.324	48,217	0.3240	-4.05%
2024-12-27	0	0.370	0.350	0.370	-	-	0	0	-	0.338	0.319	0.338	-	-	0	-	0.00%
2024-12-24	0	0.370	0.360	0.425	-	-	0	0	-	0.338	0.329	0.388	-	-	0	-	0.00%
2024-12-23	0	0.370	0.370	0.400	-	-	12,000	4,620	0.3850	0.338	0.338	0.365	-	-	13,150	0.3513	0.00%
2024-12-20	0	0.370	0.345	0.405	-	-	0	0	-	0.338	0.315	0.370	-	-	0	-	0.00%
2024-12-19	0	0.370	0.350	0.390	-	-	0	0	-	0.338	0.319	0.356	-	-	0	-	0.00%
2024-12-18	0	0.370	0.350	0.385	-	-	0	0	-	0.338	0.319	0.351	-	-	0	-	0.00%
2024-12-17	0	0.370	0.350	0.440	-	-	0	0	-	0.338	0.319	0.402	-	-	0	-	0.00%
2024-12-16	0	0.370	0.345	0.440	-	-	0	0	-	0.338	0.315	0.402	-	-	0	-	0.00%
2024-12-13	0	0.370	0.350	0.440	-	-	0	0	-	0.338	0.319	0.402	-	-	0	-	0.00%
2024-12-12	0	0.370	0.355	0.435	-	-	0	0	-	0.338	0.324	0.397	-	-	0	-	0.00%
2024-12-11	0	0.370	0.345	0.390	-	-	0	0	-	0.338	0.315	0.356	-	-	0	-	0.00%
2024-12-10	0	0.370	0.350	0.395	-	-	0	0	-	0.338	0.319	0.360	-	-	0	-	0.00%
2024-12-09	0	0.370	0.355	0.435	-	-	0	0	-	0.338	0.324	0.397	-	-	0	-	0.00%
2024-12-06	0	0.370	0.360	0.370	0.370	0.370	12,000	4,440	0.3700	0.338	0.329	0.338	0.338	0.338	13,150	0.3376	0.00%
2024-12-05	0	0.370	0.350	0.435	-	-	0	0	-	0.338	0.319	0.397	-	-	0	-	0.00%
2024-12-04	0	0.370	0.345	0.370	-	-	0	0	-	0.338	0.315	0.338	-	-	0	-	0.00%
2024-12-03	0	0.370	0.370	0.410	0.330	0.370	6,000	2,140	0.3567	0.338	0.338	0.374	0.301	0.338	6,575	0.3255	5.71%
2024-12-02	0	0.350	0.345	0.380	0.350	0.365	130,000	47,030	0.3618	0.319	0.315	0.347	0.319	0.333	142,460	0.3301	-6.67%
2024-11-29	0	0.375	0.360	0.395	-	-	0	0	-	0.342	0.329	0.360	-	-	0	-	0.00%
2024-11-28	0	0.375	0.355	0.395	-	-	0	0	-	0.342	0.324	0.360	-	-	0	-	0.00%
2024-11-27	0	0.375	0.360	0.375	-	-	0	0	-	0.342	0.329	0.342	-	-	0	-	0.00%
2024-11-26	0	0.375	0.355	0.375	-	-	0	0	-	0.342	0.324	0.342	-	-	0	-	0.00%
2024-11-25	0	0.375	0.360	0.375	-	-	0	0	-	0.342	0.329	0.342	-	-	0	-	0.00%
2024-11-22	0	0.375	0.355	0.415	-	-	0	0	-	0.342	0.324	0.379	-	-	0	-	0.00%
2024-11-21	0	0.375	0.355	0.380	-	-	0	0	-	0.342	0.324	0.347	-	-	0	-	0.00%
2024-11-20	0	0.375	0.350	0.380	0.350	0.375	52,000	18,730	0.3602	0.342	0.319	0.347	0.319	0.342	56,984	0.3287	1.35%
2024-11-19	0	0.370	0.370	0.380	0.360	0.360	2,000	720	0.3600	0.338	0.338	0.347	0.329	0.329	2,192	0.3285	1.37%
2024-11-18	0	0.365	0.355	0.395	0.365	0.365	50,000	18,250	0.3650	0.333	0.324	0.360	0.333	0.333	54,792	0.3331	-6.41%
2024-11-15	0	0.390	0.365	0.395	-	-	0	0	-	0.356	0.333	0.360	-	-	0	-	0.00%
2024-11-14	0	0.390	0.365	0.415	-	-	0	0	-	0.356	0.333	0.379	-	-	0	-	0.00%
2024-11-13	0	0.390	0.365	0.415	-	-	0	0	-	0.356	0.333	0.379	-	-	0	-	0.00%
2024-11-12	0	0.390	0.365	0.390	-	-	0	0	-	0.356	0.333	0.356	-	-	0	-	-1.27%
2024-11-11	0	0.395	0.365	0.415	-	-	0	0	-	0.360	0.333	0.379	-	-	0	-	0.00%
2024-11-08	0	0.395	0.365	0.415	-	-	0	0	-	0.360	0.333	0.379	-	-	0	-	0.00%
2024-11-07	0	0.395	0.365	0.395	-	-	0	0	-	0.360	0.333	0.360	-	-	0	-	0.00%
2024-11-06	0	0.395	0.365	0.415	-	-	0	0	-	0.360	0.333	0.379	-	-	0	-	0.00%
2024-11-05	0	0.395	0.370	0.415	-	-	0	0	-	0.360	0.338	0.379	-	-	0	-	0.00%
2024-11-04	0	0.395	0.375	0.395	0.395	0.395	16,000	6,320	0.3950	0.360	0.342	0.360	0.360	0.360	17,534	0.3605	5.33%
2024-11-01	0	0.375	0.375	0.400	0.370	0.370	2,000	740	0.3700	0.342	0.342	0.365	0.338	0.338	2,192	0.3376	-5.06%
2024-10-31	0	0.395	0.365	0.400	-	-	0	0	-	0.360	0.333	0.365	-	-	0	-	0.00%
2024-10-30	0	0.395	0.365	0.400	-	-	0	0	-	0.360	0.333	0.365	-	-	0	-	0.00%
2024-10-29	0	0.395	0.365	0.400	-	-	0	0	-	0.360	0.333	0.365	-	-	0	-	0.00%
2024-10-28	0	0.395	0.365	0.400	-	-	0	0	-	0.360	0.333	0.365	-	-	0	-	0.00%
2024-10-25	0	0.395	0.360	0.400	0.395	0.395	24,000	9,480	0.3950	0.360	0.329	0.365	0.360	0.360	26,300	0.3605	0.00%
2024-10-24	0	0.395	0.360	0.400	-	-	0	0	-	0.360	0.329	0.365	-	-	0	-	0.00%
2024-10-23	0	0.395	0.365	0.395	0.390	0.405	10,000	3,940	0.3940	0.360	0.333	0.360	0.356	0.370	10,958	0.3595	8.22%
2024-10-22	0	0.365	0.325	0.380	-	-	0	0	-	0.333	0.297	0.347	-	-	0	-	0.00%
2024-10-21	0	0.365	0.365	0.405	0.365	0.370	72,000	26,330	0.3657	0.333	0.333	0.370	0.333	0.338	78,901	0.3337	0.00%
2024-10-18	0	0.365	0.335	0.390	-	-	0	0	-	0.333	0.306	0.356	-	-	0	-	0.00%
2024-10-17	0	0.365	0.365	0.390	0.355	0.355	2,000	710	0.3550	0.333	0.333	0.356	0.324	0.324	2,192	0.3240	-5.19%
2024-10-16	0	0.385	0.360	0.385	-	-	0	0	-	0.351	0.329	0.351	-	-	0	-	0.00%
2024-10-15	0	0.385	0.360	0.410	-	-	0	0	-	0.351	0.329	0.374	-	-	0	-	0.00%
2024-10-14	0	0.385	0.370	0.420	-	-	0	0	-	0.351	0.338	0.383	-	-	0	-	0.00%
2024-10-10	0	0.385	0.360	0.415	0.385	0.385	2,000	770	0.3850	0.351	0.329	0.379	0.351	0.351	2,192	0.3513	-1.28%
2024-10-09	0	0.390	0.385	0.390	0.390	0.390	44,000	17,160	0.3900	0.356	0.351	0.356	0.356	0.356	48,217	0.3559	0.00%
2024-10-08	0	0.390	0.385	0.390	0.390	0.420	114,000	45,890	0.4025	0.356	0.351	0.356	0.356	0.383	124,927	0.3673	-7.14%
2024-10-07	0	0.420	0.415	0.425	0.420	0.420	20,000	8,400	0.4200	0.383	0.379	0.388	0.383	0.383	21,917	0.3833	-2.33%
2024-10-04	0	0.430	0.410	0.430	0.420	0.430	216,000	91,620	0.4242	0.392	0.374	0.392	0.383	0.392	236,703	0.3871	7.50%
2024-10-03	0	0.400	0.400	0.425	-	-	0	0	-	0.365	0.365	0.388	-	-	0	-	3.49%
2024-10-02	0	0.395	0.395	0.440	0.380	0.445	220,000	84,470	0.3840	0.353	0.353	0.393	0.339	0.397	246,389	0.3428	0.00%
2024-09-30	0	0.395	0.380	0.395	0.390	0.410	52,000	21,220	0.4081	0.353	0.339	0.353	0.348	0.366	58,237	0.3644	9.72%
2024-09-27	0	0.360	0.345	0.360	0.365	0.365	18,000	6,570	0.3650	0.321	0.308	0.321	0.326	0.326	20,159	0.3259	1.41%
2024-09-26	0	0.355	0.345	0.385	-	-	0	0	-	0.317	0.308	0.344	-	-	0	-	0.00%
2024-09-25	0	0.355	0.355	0.385	0.350	0.350	2,000	700	0.3500	0.317	0.317	0.344	0.313	0.313	2,240	0.3125	-2.74%
2024-09-24	0	0.365	0.340	0.365	-	-	0	0	-	0.326	0.304	0.326	-	-	0	-	0.00%
2024-09-23	0	0.365	0.335	0.365	-	-	0	0	-	0.326	0.299	0.326	-	-	0	-	0.00%
2024-09-20	0	0.365	0.360	0.365	0.365	0.365	48,000	17,520	0.3650	0.326	0.321	0.326	0.326	0.326	53,758	0.3259	0.00%
2024-09-19	0	0.365	0.345	0.365	-	-	0	0	-	0.326	0.308	0.326	-	-	0	-	0.00%
2024-09-17	0	0.365	0.340	0.390	-	-	0	0	-	0.326	0.304	0.348	-	-	0	-	0.00%
2024-09-16	0	0.365	0.340	0.365	-	-	0	0	-	0.326	0.304	0.326	-	-	0	-	0.00%
2024-09-13	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-09-12	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-09-11	0	0.365	0.340	0.365	0.365	0.365	10,000	3,650	0.3650	0.326	0.304	0.326	0.326	0.326	11,199	0.3259	0.00%
2024-09-10	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-09-09	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-09-05	0	0.365	0.340	0.395	0.365	0.365	2,000	730	0.3650	0.326	0.304	0.353	0.326	0.326	2,240	0.3259	0.00%
2024-09-04	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-09-03	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-09-02	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-08-30	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-08-29	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-08-28	0	0.365	0.365	0.395	0.365	0.365	2,000	730	0.3650	0.326	0.326	0.353	0.326	0.326	2,240	0.3259	0.00%
2024-08-27	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-08-26	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-08-23	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-08-22	0	0.365	0.365	0.395	-	-	0	0	-	0.326	0.326	0.353	-	-	0	-	0.00%
2024-08-21	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-08-20	0	0.365	0.340	0.395	-	-	0	0	-	0.326	0.304	0.353	-	-	0	-	0.00%
2024-08-19	0	0.365	0.345	0.395	-	-	0	0	-	0.326	0.308	0.353	-	-	0	-	0.00%
2024-08-16	0	0.365	0.340	0.395	0.340	0.365	10,000	3,550	0.3550	0.326	0.304	0.353	0.304	0.326	11,199	0.3170	1.39%
2024-08-15	0	0.360	0.340	0.385	-	-	0	0	-	0.321	0.304	0.344	-	-	0	-	0.00%
2024-08-14	0	0.360	0.335	0.360	-	-	0	0	-	0.321	0.299	0.321	-	-	0	-	0.00%
2024-08-13	0	0.360	0.340	0.385	0.360	0.360	4,000	1,440	0.3600	0.321	0.304	0.344	0.321	0.321	4,480	0.3214	1.41%
2024-08-12	0	0.355	0.335	0.360	-	-	0	0	-	0.317	0.299	0.321	-	-	0	-	0.00%
2024-08-09	0	0.355	0.355	0.360	0.330	0.355	14,000	4,780	0.3414	0.317	0.317	0.321	0.295	0.317	15,679	0.3049	2.90%
2024-08-08	0	0.345	0.330	0.370	-	-	0	0	-	0.308	0.295	0.330	-	-	0	-	0.00%
2024-08-07	0	0.345	0.335	0.370	-	-	0	0	-	0.308	0.299	0.330	-	-	0	-	0.00%
2024-08-06	0	0.345	0.345	0.370	0.345	0.355	20,000	6,960	0.3480	0.308	0.308	0.330	0.308	0.317	22,399	0.3107	-5.48%
2024-08-05	0	0.365	0.355	0.370	-	-	0	0	-	0.326	0.317	0.330	-	-	0	-	0.00%
2024-08-02	0	0.365	0.355	0.365	0.350	0.370	64,000	23,210	0.3627	0.326	0.317	0.326	0.313	0.330	71,677	0.3238	-1.35%
2024-08-01	0	0.370	0.360	0.385	-	-	0	0	-	0.330	0.321	0.344	-	-	0	-	0.00%
2024-07-31	0	0.370	0.360	0.385	-	-	0	0	-	0.330	0.321	0.344	-	-	0	-	0.00%
2024-07-30	0	0.370	0.360	0.385	-	-	0	0	-	0.330	0.321	0.344	-	-	0	-	0.00%
2024-07-29	0	0.370	0.365	0.385	0.365	0.370	20,000	7,390	0.3695	0.330	0.326	0.344	0.326	0.330	22,399	0.3299	-5.13%
2024-07-26	0	0.390	0.370	0.395	-	-	0	0	-	0.348	0.330	0.353	-	-	0	-	0.00%
2024-07-25	0	0.390	0.370	0.395	-	-	0	0	-	0.348	0.330	0.353	-	-	0	-	0.00%
2024-07-24	0	0.390	0.370	0.395	-	-	0	0	-	0.348	0.330	0.353	-	-	0	-	0.00%
2024-07-23	0	0.390	0.370	0.395	-	-	0	0	-	0.348	0.330	0.353	-	-	0	-	0.00%
2024-07-22	0	0.390	0.370	0.395	-	-	0	0	-	0.348	0.330	0.353	-	-	0	-	0.00%
2024-07-19	0	0.390	0.370	0.395	-	-	0	0	-	0.348	0.330	0.353	-	-	0	-	0.00%
2024-07-18	0	0.390	0.370	0.390	0.390	0.390	8,000	3,120	0.3900	0.348	0.330	0.348	0.348	0.348	8,960	0.3482	-1.27%
2024-07-17	0	0.395	0.370	0.395	-	-	0	0	-	0.353	0.330	0.353	-	-	0	-	0.00%
2024-07-16	0	0.395	0.370	0.395	-	-	0	0	-	0.353	0.330	0.353	-	-	0	-	0.00%
2024-07-15	0	0.395	0.360	0.395	-	-	0	0	-	0.353	0.321	0.353	-	-	0	-	0.00%
2024-07-12	0	0.395	0.360	0.395	-	-	0	0	-	0.353	0.321	0.353	-	-	0	-	0.00%
2024-07-11	0	0.395	0.360	0.395	-	-	0	0	-	0.353	0.321	0.353	-	-	0	-	0.00%
2024-07-10	0	0.395	0.360	0.395	-	-	0	0	-	0.353	0.321	0.353	-	-	0	-	0.00%
2024-07-09	0	0.395	0.360	0.395	-	-	0	0	-	0.353	0.321	0.353	-	-	0	-	0.00%
2024-07-08	0	0.395	0.360	0.395	-	-	0	0	-	0.353	0.321	0.353	-	-	0	-	0.00%
2024-07-05	0	0.395	0.360	0.395	0.380	0.395	10,000	3,910	0.3910	0.353	0.321	0.353	0.339	0.353	11,199	0.3491	3.95%
2024-07-04	0	0.380	0.360	0.380	-	-	0	0	-	0.339	0.321	0.339	-	-	0	-	0.00%
2024-07-03	0	0.380	0.360	0.380	-	-	0	0	-	0.339	0.321	0.339	-	-	0	-	-1.30%
2024-07-02	0	0.385	0.360	0.385	-	-	0	0	-	0.344	0.321	0.344	-	-	0	-	0.00%
2024-06-28	0	0.385	0.360	0.385	-	-	0	0	-	0.344	0.321	0.344	-	-	0	-	0.00%
2024-06-27	0	0.385	0.360	0.385	-	-	0	0	-	0.344	0.321	0.344	-	-	0	-	0.00%
2024-06-26	0	0.385	0.360	0.385	-	-	0	0	-	0.344	0.321	0.344	-	-	0	-	0.00%
2024-06-25	0	0.385	0.360	0.385	-	-	0	0	-	0.344	0.321	0.344	-	-	0	-	0.00%
2024-06-24	0	0.385	0.360	0.390	0.385	0.385	8,000	3,080	0.3850	0.344	0.321	0.348	0.344	0.344	8,960	0.3438	0.00%
2024-06-21	0	0.385	0.370	0.385	0.385	0.395	40,000	15,640	0.3910	0.344	0.330	0.344	0.344	0.353	44,798	0.3491	0.00%
2024-06-20	0	0.385	0.385	0.400	-	-	0	0	-	0.344	0.344	0.357	-	-	0	-	0.42%
2024-06-19	0	0.390	0.370	0.395	-	-	0	0	-	0.342	0.325	0.347	-	-	0	-	0.00%
2024-06-18	0	0.390	0.370	0.395	-	-	0	0	-	0.342	0.325	0.347	-	-	0	-	0.00%
2024-06-17	0	0.390	0.370	0.390	-	-	0	0	-	0.342	0.325	0.342	-	-	0	-	0.00%
2024-06-14	0	0.390	0.365	0.395	-	-	0	0	-	0.342	0.320	0.347	-	-	0	-	0.00%
2024-06-13	0	0.390	0.375	0.395	0.365	0.395	26,000	9,750	0.3750	0.342	0.329	0.347	0.320	0.347	29,620	0.3292	-1.27%
2024-06-12	0	0.395	0.380	0.395	-	-	0	0	-	0.347	0.334	0.347	-	-	0	-	-1.25%
2024-06-11	0	0.400	0.365	0.400	-	-	0	0	-	0.351	0.320	0.351	-	-	0	-	0.00%
2024-06-07	0	0.400	0.365	0.410	-	-	0	0	-	0.351	0.320	0.360	-	-	0	-	0.00%
2024-06-06	0	0.400	0.365	0.410	-	-	0	0	-	0.351	0.320	0.360	-	-	0	-	0.00%
2024-06-05	0	0.400	0.365	0.420	0.400	0.400	2,000	800	0.4000	0.351	0.320	0.369	0.351	0.351	2,278	0.3511	1.27%
2024-06-04	0	0.395	0.365	0.415	-	-	0	0	-	0.347	0.320	0.364	-	-	0	-	0.00%
2024-06-03	0	0.395	0.370	0.415	-	-	0	0	-	0.347	0.325	0.364	-	-	0	-	0.00%
2024-05-31	0	0.395	0.365	0.415	-	-	0	0	-	0.347	0.320	0.364	-	-	0	-	0.00%
2024-05-30	0	0.395	0.365	0.425	-	-	0	0	-	0.347	0.320	0.373	-	-	0	-	0.00%
2024-05-29	0	0.395	0.365	0.400	0.360	0.405	38,000	14,020	0.3689	0.347	0.320	0.351	0.316	0.356	43,291	0.3239	-9.20%
2024-05-28	0	0.435	0.405	0.435	-	-	0	0	-	0.382	0.356	0.382	-	-	0	-	-1.14%
2024-05-27	0	0.440	0.410	0.440	-	-	0	0	-	0.386	0.360	0.386	-	-	0	-	0.00%
2024-05-24	0	0.440	0.410	0.445	-	-	0	0	-	0.386	0.360	0.391	-	-	0	-	0.00%
2024-05-23	0	0.440	0.405	0.440	-	-	0	0	-	0.386	0.356	0.386	-	-	0	-	-1.12%
2024-05-22	0	0.445	0.405	0.445	-	-	0	0	-	0.391	0.356	0.391	-	-	0	-	0.00%
2024-05-21	0	0.445	0.405	0.475	-	-	0	0	-	0.391	0.356	0.417	-	-	0	-	0.00%
2024-05-20	0	0.445	0.410	0.470	-	-	0	0	-	0.391	0.360	0.413	-	-	0	-	0.00%
2024-05-17	0	0.445	0.410	0.445	-	-	0	0	-	0.391	0.360	0.391	-	-	0	-	0.00%
2024-05-16	0	0.445	0.405	0.445	-	-	0	0	-	0.391	0.356	0.391	-	-	0	-	0.00%
2024-05-14	0	0.445	0.400	0.445	-	-	0	0	-	0.391	0.351	0.391	-	-	0	-	0.00%
2024-05-13	0	0.445	0.390	0.445	0.385	0.450	104,000	46,430	0.4464	0.391	0.342	0.391	0.338	0.395	118,480	0.3919	17.11%
2024-05-10	0	0.380	0.380	0.390	0.360	0.360	2,000	720	0.3600	0.334	0.334	0.342	0.316	0.316	2,278	0.3160	1.33%
2024-05-09	0	0.375	0.355	0.395	-	-	0	0	-	0.329	0.312	0.347	-	-	0	-	0.00%
2024-05-08	0	0.375	0.375	0.400	-	-	0	0	-	0.329	0.329	0.351	-	-	0	-	0.00%
2024-05-07	0	0.375	0.375	0.390	-	-	0	0	-	0.329	0.329	0.342	-	-	0	-	0.00%
2024-05-06	0	0.375	0.375	0.395	0.375	0.375	2,000	750	0.3750	0.329	0.329	0.347	0.329	0.329	2,278	0.3292	-1.32%
2024-05-03	0	0.380	0.375	0.395	0.370	0.380	16,000	5,940	0.3713	0.334	0.329	0.347	0.325	0.334	18,228	0.3259	-1.30%
2024-05-02	0	0.385	0.365	0.390	-	-	0	0	-	0.338	0.320	0.342	-	-	0	-	0.00%
2024-04-30	0	0.385	0.365	0.390	-	-	0	0	-	0.338	0.320	0.342	-	-	0	-	0.00%
2024-04-29	0	0.385	0.375	0.435	0.380	0.385	12,000	4,570	0.3808	0.338	0.329	0.382	0.334	0.338	13,671	0.3343	0.00%
2024-04-26	0	0.385	0.365	0.385	-	-	0	0	-	0.338	0.320	0.338	-	-	0	-	0.00%
2024-04-25	0	0.385	0.360	0.385	-	-	0	0	-	0.338	0.316	0.338	-	-	0	-	0.00%
2024-04-24	0	0.385	0.360	0.385	-	-	0	0	-	0.338	0.316	0.338	-	-	0	-	0.00%
2024-04-23	0	0.385	0.365	0.400	-	-	0	0	-	0.338	0.320	0.351	-	-	0	-	0.00%
2024-04-22	0	0.385	0.365	0.400	-	-	0	0	-	0.338	0.320	0.351	-	-	0	-	0.00%
2024-04-19	0	0.385	0.365	0.400	-	-	0	0	-	0.338	0.320	0.351	-	-	0	-	0.00%
2024-04-18	0	0.385	0.360	0.400	-	-	0	0	-	0.338	0.316	0.351	-	-	0	-	0.00%
2024-04-17	0	0.385	0.355	0.395	0.355	0.385	20,000	7,490	0.3745	0.338	0.312	0.347	0.312	0.338	22,785	0.3287	0.00%
2024-04-16	0	0.385	0.360	0.390	-	-	0	0	-	0.338	0.316	0.342	-	-	0	-	0.00%
2024-04-15	0	0.385	0.360	0.385	-	-	0	0	-	0.338	0.316	0.338	-	-	0	-	0.00%
2024-04-12	0	0.385	0.360	0.385	-	-	0	0	-	0.338	0.316	0.338	-	-	0	-	-1.28%
2024-04-11	0	0.390	0.365	0.420	-	-	0	0	-	0.342	0.320	0.369	-	-	0	-	0.00%
2024-04-10	0	0.390	0.365	0.420	-	-	0	0	-	0.342	0.320	0.369	-	-	0	-	0.00%
2024-04-09	0	0.390	0.380	0.415	-	-	0	0	-	0.342	0.334	0.364	-	-	0	-	0.00%
2024-04-08	0	0.390	0.365	0.415	-	-	0	0	-	0.342	0.320	0.364	-	-	0	-	0.00%
2024-04-05	0	0.390	0.360	0.415	-	-	0	0	-	0.342	0.316	0.364	-	-	0	-	0.00%
2024-04-03	0	0.390	0.365	0.430	-	-	0	0	-	0.342	0.320	0.377	-	-	0	-	0.00%
2024-04-02	0	0.390	0.365	0.415	-	-	0	0	-	0.342	0.320	0.364	-	-	0	-	0.00%
2024-03-28	0	0.390	0.370	0.410	-	-	0	0	-	0.342	0.325	0.360	-	-	0	-	0.00%
2024-03-27	0	0.390	0.370	0.400	-	-	0	0	-	0.342	0.325	0.351	-	-	0	-	0.00%
2024-03-26	0	0.390	0.370	0.420	-	-	0	0	-	0.342	0.325	0.369	-	-	0	-	0.00%
2024-03-25	0	0.390	0.370	0.420	-	-	0	0	-	0.342	0.325	0.369	-	-	0	-	0.00%
2024-03-22	0	0.390	0.365	0.420	-	-	0	0	-	0.342	0.320	0.369	-	-	0	-	0.00%
2024-03-21	0	0.390	0.380	0.420	-	-	0	0	-	0.342	0.334	0.369	-	-	0	-	0.00%
2024-03-20	0	0.390	0.380	0.405	0.390	0.390	10,000	3,900	0.3900	0.342	0.334	0.356	0.342	0.342	11,392	0.3423	2.63%
2024-03-19	0	0.380	0.360	0.420	-	-	0	0	-	0.334	0.316	0.369	-	-	0	-	0.00%
2024-03-18	0	0.380	0.380	0.420	-	-	0	0	-	0.334	0.334	0.369	-	-	0	-	0.00%
2024-03-15	0	0.380	0.380	0.415	0.380	0.380	2,000	760	0.3800	0.334	0.334	0.364	0.334	0.334	2,278	0.3336	-7.32%
2024-03-14	0	0.410	0.375	0.415	-	-	0	0	-	0.360	0.329	0.364	-	-	0	-	0.00%
2024-03-13	0	0.410	0.385	0.420	0.355	0.410	54,000	20,220	0.3744	0.360	0.338	0.369	0.312	0.360	61,518	0.3287	-2.38%
2024-03-12	0	0.420	0.400	0.430	-	-	0	0	-	0.369	0.351	0.377	-	-	0	-	0.00%
2024-03-11	0	0.420	0.385	0.430	-	-	0	0	-	0.369	0.338	0.377	-	-	0	-	0.00%
2024-03-08	0	0.420	0.385	0.420	0.415	0.420	26,000	10,910	0.4196	0.369	0.338	0.369	0.364	0.369	29,620	0.3683	12.00%
2024-03-07	0	0.375	0.375	0.420	0.375	0.375	2,000	750	0.3750	0.329	0.329	0.369	0.329	0.329	2,278	0.3292	-10.71%
2024-03-06	0	0.420	0.380	0.420	-	-	0	0	-	0.369	0.334	0.369	-	-	0	-	0.00%
2024-03-05	0	0.420	0.375	0.420	-	-	0	0	-	0.369	0.329	0.369	-	-	0	-	-1.18%
2024-03-04	0	0.425	0.380	0.425	-	-	0	0	-	0.373	0.334	0.373	-	-	0	-	-1.16%
2024-03-01	0	0.430	0.385	0.430	-	-	0	0	-	0.377	0.338	0.377	-	-	0	-	-1.15%
2024-02-29	0	0.435	0.400	0.435	0.440	0.440	4,000	1,760	0.4400	0.382	0.351	0.382	0.386	0.386	4,557	0.3862	4.82%
2024-02-28	0	0.415	0.415	0.440	0.365	0.415	8,000	3,130	0.3913	0.364	0.364	0.386	0.320	0.364	9,114	0.3434	-1.19%
2024-02-27	0	0.420	0.385	0.430	0.420	0.420	10,000	4,200	0.4200	0.369	0.338	0.377	0.369	0.369	11,392	0.3687	5.00%
2024-02-26	0	0.400	0.365	0.440	-	-	0	0	-	0.351	0.320	0.386	-	-	0	-	0.00%
2024-02-23	0	0.400	0.360	0.445	0.400	0.400	60,000	24,000	0.4000	0.351	0.316	0.391	0.351	0.351	68,354	0.3511	0.00%
2024-02-22	0	0.400	0.360	0.400	-	-	0	0	-	0.351	0.316	0.351	-	-	0	-	0.00%
2024-02-21	0	0.400	0.365	0.400	-	-	0	0	-	0.351	0.320	0.351	-	-	0	-	0.00%
2024-02-20	0	0.400	0.365	0.400	-	-	0	0	-	0.351	0.320	0.351	-	-	0	-	0.00%
2024-02-19	0	0.400	0.365	0.400	-	-	0	0	-	0.351	0.320	0.351	-	-	0	-	0.00%
2024-02-16	0	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.351	0.338	0.351	0.351	0.351	4,557	0.3511	1.27%
2024-02-15	0	0.395	0.365	0.400	0.365	0.395	6,000	2,280	0.3800	0.347	0.320	0.351	0.320	0.347	6,835	0.3336	-1.25%
2024-02-14	0	0.400	0.360	0.400	0.315	0.405	80,000	25,220	0.3153	0.351	0.316	0.351	0.277	0.356	91,138	0.2767	8.11%
2024-02-09	0	0.370	0.385	0.390	0.360	0.395	10,000	3,820	0.3820	0.325	0.338	0.342	0.316	0.347	11,392	0.3353	-7.50%
2024-02-08	0	0.400	0.395	0.400	0.400	0.420	90,000	36,200	0.4022	0.351	0.347	0.351	0.351	0.369	102,530	0.3531	-6.98%
2024-02-07	0	0.430	0.400	0.430	-	-	0	0	-	0.377	0.351	0.377	-	-	0	-	0.00%
2024-02-06	0	0.430	0.405	0.430	0.430	0.430	10,000	4,300	0.4300	0.377	0.356	0.377	0.377	0.377	11,392	0.3774	0.00%
2024-02-05	0	0.430	0.400	0.460	-	-	0	0	-	0.377	0.351	0.404	-	-	0	-	0.00%
2024-02-02	0	0.430	0.405	0.460	-	-	0	0	-	0.377	0.356	0.404	-	-	0	-	0.00%
2024-02-01	0	0.430	0.405	0.460	-	-	0	0	-	0.377	0.356	0.404	-	-	0	-	0.00%
2024-01-31	0	0.430	0.405	0.460	0.430	0.430	2,000	860	0.4300	0.377	0.356	0.404	0.377	0.377	2,278	0.3774	0.00%
2024-01-30	0	0.430	0.405	0.460	-	-	0	0	-	0.377	0.356	0.404	-	-	0	-	0.00%
2024-01-29	0	0.430	0.400	0.460	0.430	0.430	2,000	860	0.4300	0.377	0.351	0.404	0.377	0.377	2,278	0.3774	6.17%
2024-01-26	0	0.405	0.395	0.430	0.405	0.405	2,000	810	0.4050	0.356	0.347	0.377	0.356	0.356	2,278	0.3555	-5.81%
2024-01-25	0	0.430	0.405	0.460	-	-	0	0	-	0.377	0.356	0.404	-	-	0	-	0.00%
2024-01-24	0	0.430	0.400	0.460	0.430	0.430	12,000	5,160	0.4300	0.377	0.351	0.404	0.377	0.377	13,671	0.3774	2.38%
2024-01-23	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-22	0	0.420	0.390	0.450	0.400	0.400	50,000	20,000	0.4000	0.369	0.342	0.395	0.351	0.351	56,961	0.3511	0.00%
2024-01-19	0	0.420	0.400	0.460	0.420	0.420	2,000	840	0.4200	0.369	0.351	0.404	0.369	0.369	2,278	0.3687	0.00%
2024-01-18	0	0.420	0.390	0.460	-	-	0	0	-	0.369	0.342	0.404	-	-	0	-	0.00%
2024-01-17	0	0.420	0.385	0.460	-	-	0	0	-	0.369	0.338	0.404	-	-	0	-	0.00%
2024-01-16	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-15	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-12	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-11	0	0.420	0.400	0.460	-	-	0	0	-	0.369	0.351	0.404	-	-	0	-	0.00%
2024-01-10	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-09	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-08	0	0.420	0.395	0.420	-	-	0	0	-	0.369	0.347	0.369	-	-	0	-	0.00%
2024-01-05	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-04	0	0.420	0.400	0.460	-	-	0	0	-	0.369	0.351	0.404	-	-	0	-	0.00%
2024-01-03	0	0.420	0.395	0.460	-	-	0	0	-	0.369	0.347	0.404	-	-	0	-	0.00%
2024-01-02	0	0.420	0.395	0.460	0.420	0.420	20,000	8,400	0.4200	0.369	0.347	0.404	0.369	0.369	22,785	0.3687	0.00%
2023-12-29	0	0.420	0.395	0.430	0.420	0.420	2,000	840	0.4200	0.369	0.347	0.377	0.369	0.369	2,278	0.3687	0.00%
2023-12-28	0	0.420	0.400	0.420	0.420	0.420	32,000	13,440	0.4200	0.369	0.351	0.369	0.369	0.369	36,455	0.3687	0.00%
2023-12-27	0	0.420	0.420	0.430	-	-	2,000	840	0.4200	0.369	0.369	0.377	-	-	2,278	0.3687	0.00%
2023-12-22	0	0.420	0.395	0.430	-	-	0	0	-	0.369	0.347	0.377	-	-	0	-	0.00%
2023-12-21	0	0.420	0.395	0.455	-	-	0	0	-	0.369	0.347	0.399	-	-	0	-	0.00%
2023-12-20	0	0.420	0.395	0.435	-	-	0	0	-	0.369	0.347	0.382	-	-	0	-	0.00%
2023-12-19	0	0.420	0.400	0.420	0.405	0.420	68,000	28,530	0.4196	0.369	0.351	0.369	0.356	0.369	77,467	0.3683	-4.55%
2023-12-18	0	0.440	0.405	0.440	-	-	0	0	-	0.386	0.356	0.386	-	-	0	-	0.00%
2023-12-15	0	0.440	0.430	0.460	-	-	0	0	-	0.386	0.377	0.404	-	-	0	-	0.00%
2023-12-14	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-13	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-12	0	0.440	0.410	0.460	-	-	0	0	-	0.386	0.360	0.404	-	-	0	-	0.00%
2023-12-11	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-08	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-07	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-06	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-05	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-04	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-12-01	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-11-30	0	0.440	0.405	0.460	-	-	0	0	-	0.386	0.356	0.404	-	-	0	-	0.00%
2023-11-29	0	0.440	0.405	0.440	0.440	0.440	18,000	7,920	0.4400	0.386	0.356	0.386	0.386	0.386	20,506	0.3862	2.33%
2023-11-28	0	0.430	0.405	0.460	-	-	0	0	-	0.377	0.356	0.404	-	-	0	-	0.00%
2023-11-27	0	0.430	0.405	0.465	-	-	0	0	-	0.377	0.356	0.408	-	-	0	-	0.00%
2023-11-24	0	0.430	0.430	0.465	0.420	0.420	2,000	840	0.4200	0.377	0.377	0.408	0.369	0.369	2,278	0.3687	0.00%
2023-11-23	0	0.430	0.405	0.465	-	-	0	0	-	0.377	0.356	0.408	-	-	0	-	0.00%
2023-11-22	0	0.430	0.405	0.465	-	-	0	0	-	0.377	0.356	0.408	-	-	0	-	0.00%
2023-11-21	0	0.430	0.410	0.465	-	-	0	0	-	0.377	0.360	0.408	-	-	0	-	0.00%
2023-11-20	0	0.430	0.405	0.465	-	-	0	0	-	0.377	0.356	0.408	-	-	0	-	0.00%
2023-11-17	0	0.430	0.405	0.470	-	-	0	0	-	0.377	0.356	0.413	-	-	0	-	0.00%
2023-11-16	0	0.430	0.405	0.470	-	-	0	0	-	0.377	0.356	0.413	-	-	0	-	0.00%
2023-11-15	0	0.430	0.410	0.470	0.430	0.430	2,000	860	0.4300	0.377	0.360	0.413	0.377	0.377	2,278	0.3774	0.00%
2023-11-14	0	0.430	0.405	0.470	-	-	0	0	-	0.377	0.356	0.413	-	-	0	-	0.00%
2023-11-13	0	0.430	0.405	0.465	-	-	0	0	-	0.377	0.356	0.408	-	-	0	-	0.00%
2023-11-10	0	0.430	0.405	0.470	-	-	0	0	-	0.377	0.356	0.413	-	-	0	-	0.00%
2023-11-09	0	0.430	0.405	0.470	-	-	0	0	-	0.377	0.356	0.413	-	-	0	-	0.00%
2023-11-08	0	0.430	0.400	0.470	-	-	0	0	-	0.377	0.351	0.413	-	-	0	-	0.00%
2023-11-07	0	0.430	0.400	0.465	-	-	0	0	-	0.377	0.351	0.408	-	-	0	-	0.00%
2023-11-06	0	0.430	0.410	0.465	-	-	0	0	-	0.377	0.360	0.408	-	-	0	-	0.00%
2023-11-03	0	0.430	0.405	0.460	0.430	0.430	2,000	860	0.4300	0.377	0.356	0.404	0.377	0.377	2,278	0.3774	0.00%
2023-11-02	0	0.430	0.400	0.460	-	-	0	0	-	0.377	0.351	0.404	-	-	0	-	0.00%
2023-11-01	0	0.430	0.400	0.460	-	-	0	0	-	0.377	0.351	0.404	-	-	0	-	0.00%
2023-10-31	0	0.430	0.400	0.460	-	-	0	0	-	0.377	0.351	0.404	-	-	0	-	0.00%
2023-10-30	0	0.430	0.395	0.470	-	-	0	0	-	0.377	0.347	0.413	-	-	0	-	0.00%
2023-10-27	0	0.430	0.400	0.480	0.430	0.430	20,000	8,600	0.4300	0.377	0.351	0.421	0.377	0.377	22,785	0.3774	0.00%
2023-10-26	0	0.430	0.400	0.470	-	-	0	0	-	0.377	0.351	0.413	-	-	0	-	0.00%
2023-10-25	0	0.430	0.405	0.470	-	-	0	0	-	0.377	0.356	0.413	-	-	0	-	0.00%
2023-10-24	0	0.430	0.405	0.480	-	-	0	0	-	0.377	0.356	0.421	-	-	0	-	0.00%
2023-10-20	0	0.430	0.395	0.430	-	-	0	0	-	0.377	0.347	0.377	-	-	0	-	0.00%
2023-10-19	0	0.430	0.400	0.480	-	-	0	0	-	0.377	0.351	0.421	-	-	0	-	0.00%
2023-10-18	0	0.430	0.405	0.480	-	-	0	0	-	0.377	0.356	0.421	-	-	0	-	0.00%
2023-10-17	0	0.430	0.400	0.480	-	-	0	0	-	0.377	0.351	0.421	-	-	0	-	0.00%
2023-10-16	0	0.430	0.410	0.480	-	-	0	0	-	0.377	0.360	0.421	-	-	0	-	0.00%
2023-10-13	0	0.430	0.405	0.480	-	-	0	0	-	0.377	0.356	0.421	-	-	0	-	0.00%
2023-10-12	0	0.430	0.415	0.480	-	-	0	0	-	0.377	0.364	0.421	-	-	0	-	0.00%
2023-10-11	0	0.430	0.410	0.480	-	-	0	0	-	0.377	0.360	0.421	-	-	0	-	0.00%
2023-10-10	0	0.430	0.415	0.480	0.430	0.430	2,000	860	0.4300	0.377	0.364	0.421	0.377	0.377	2,278	0.3774	-2.27%
2023-10-09	0	0.440	0.410	0.465	-	-	0	0	-	0.386	0.360	0.408	-	-	0	-	0.00%
2023-10-06	0	0.440	0.415	0.465	-	-	0	0	-	0.386	0.364	0.408	-	-	0	-	0.00%
2023-10-05	0	0.440	0.415	0.465	-	-	0	0	-	0.386	0.364	0.408	-	-	0	-	0.00%
2023-10-04	0	0.440	0.415	0.465	-	-	0	0	-	0.386	0.364	0.408	-	-	0	-	0.00%
2023-10-03	0	0.440	0.415	0.480	-	-	0	0	-	0.386	0.364	0.421	-	-	0	-	0.00%
2023-09-29	0	0.440	0.395	0.475	0.390	0.440	6,000	2,510	0.4183	0.386	0.347	0.417	0.342	0.386	6,835	0.3672	1.15%
2023-09-28	0	0.435	0.390	0.450	-	-	0	0	-	0.382	0.342	0.395	-	-	0	-	0.00%
2023-09-27	0	0.435	0.385	0.440	0.385	0.435	20,000	7,950	0.3975	0.382	0.338	0.386	0.338	0.382	22,785	0.3489	2.35%
2023-09-26	0	0.425	0.405	0.425	0.425	0.425	2,000	850	0.4250	0.373	0.356	0.373	0.373	0.373	2,278	0.3731	-4.06%
2023-09-25	0	0.443	0.415	0.480	-	-	0	0	-	0.389	0.364	0.421	-	-	0	-	0.00%
2023-09-22	0	0.443	0.420	0.480	-	-	0	0	-	0.389	0.369	0.421	-	-	0	-	-0.09%
2023-09-21	0	0.455	0.420	0.475	0.410	0.455	10,000	4,300	0.4300	0.389	0.359	0.406	0.351	0.389	11,690	0.3678	-1.09%
2023-09-20	0	0.460	0.415	0.480	-	-	0	0	-	0.393	0.355	0.411	-	-	0	-	0.00%
2023-09-19	0	0.460	0.415	0.480	-	-	0	0	-	0.393	0.355	0.411	-	-	0	-	0.00%
2023-09-18	0	0.460	0.425	0.460	-	-	0	0	-	0.393	0.364	0.393	-	-	0	-	-4.17%
2023-09-15	0	0.480	0.425	0.480	-	-	0	0	-	0.411	0.364	0.411	-	-	0	-	0.00%
2023-09-14	0	0.480	0.420	0.480	-	-	0	0	-	0.411	0.359	0.411	-	-	0	-	0.00%
2023-09-13	0	0.480	0.460	0.480	0.480	0.480	10,000	4,800	0.4800	0.411	0.393	0.411	0.411	0.411	11,690	0.4106	4.35%
2023-09-12	0	0.460	0.415	0.475	-	-	0	0	-	0.393	0.355	0.406	-	-	0	-	0.00%
2023-09-11	0	0.460	0.410	0.490	-	-	0	0	-	0.393	0.351	0.419	-	-	0	-	0.00%
2023-09-07	0	0.460	0.410	0.460	-	-	0	0	-	0.393	0.351	0.393	-	-	0	-	0.00%
2023-09-06	0	0.460	0.410	0.590	-	-	0	0	-	0.393	0.351	0.505	-	-	0	-	0.00%
2023-09-05	0	0.460	0.410	0.460	0.460	0.460	4,000	1,840	0.4600	0.393	0.351	0.393	0.393	0.393	4,676	0.3935	0.00%
2023-09-04	0	0.460	0.460	0.550	-	-	0	0	-	0.393	0.393	0.470	-	-	0	-	4.55%
2023-08-31	0	0.440	0.440	0.590	-	-	0	0	-	0.376	0.376	0.505	-	-	0	-	2.33%
2023-08-30	0	0.430	0.430	0.460	-	-	0	0	-	0.368	0.368	0.393	-	-	0	-	2.38%
2023-08-29	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-28	0	0.420	0.390	0.550	-	-	0	0	-	0.359	0.334	0.470	-	-	0	-	0.00%
2023-08-25	0	0.420	0.390	0.510	-	-	0	0	-	0.359	0.334	0.436	-	-	0	-	0.00%
2023-08-24	0	0.420	0.390	0.510	-	-	0	0	-	0.359	0.334	0.436	-	-	0	-	0.00%
2023-08-23	0	0.420	0.400	-	0.390	0.390	5,170	2,052	0.3969	0.359	0.342	-	0.334	0.334	6,044	0.3395	0.00%
2023-08-22	0	0.420	0.390	0.420	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2023-08-21	0	0.420	0.390	0.420	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2023-08-18	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-17	0	0.420	0.390	0.510	0.420	0.420	10,000	4,200	0.4200	0.359	0.334	0.436	0.359	0.359	11,690	0.3593	0.00%
2023-08-16	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-15	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-14	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-11	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-10	0	0.420	0.390	0.530	-	-	0	0	-	0.359	0.334	0.453	-	-	0	-	0.00%
2023-08-09	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-08	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-07	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-04	0	0.420	0.390	-	-	-	0	0	-	0.359	0.334	-	-	-	0	-	0.00%
2023-08-03	0	0.420	0.390	0.530	-	-	0	0	-	0.359	0.334	0.453	-	-	0	-	0.00%
2023-08-02	0	0.420	0.400	0.470	0.420	0.420	36,000	15,120	0.4200	0.359	0.342	0.402	0.359	0.359	42,085	0.3593	0.00%
2023-08-01	0	0.420	0.390	0.420	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2023-07-31	0	0.420	0.415	0.420	-	-	0	0	-	0.359	0.355	0.359	-	-	0	-	0.00%
2023-07-28	0	0.420	0.390	0.420	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2023-07-27	0	0.420	0.390	0.420	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2023-07-26	0	0.420	0.390	0.420	0.410	0.420	4,000	1,660	0.4150	0.359	0.334	0.359	0.351	0.359	4,676	0.3550	1.20%
2023-07-25	0	0.415	0.390	0.415	-	-	0	0	-	0.355	0.334	0.355	-	-	0	-	0.00%
2023-07-24	0	0.415	0.390	0.420	0.390	0.415	6,000	2,390	0.3983	0.355	0.334	0.359	0.334	0.355	7,014	0.3407	0.00%
2023-07-21	0	0.415	0.390	0.420	-	-	0	0	-	0.355	0.334	0.359	-	-	0	-	0.00%
2023-07-20	0	0.415	0.380	0.420	-	-	0	0	-	0.355	0.325	0.359	-	-	0	-	0.00%
2023-07-19	0	0.415	0.390	0.420	0.375	0.415	14,000	5,530	0.3950	0.355	0.334	0.359	0.321	0.355	16,366	0.3379	5.06%
2023-07-18	0	0.395	0.395	0.420	0.395	0.420	12,000	4,790	0.3992	0.338	0.338	0.359	0.338	0.359	14,028	0.3415	-5.95%
2023-07-14	0	0.420	0.390	0.420	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2023-07-13	0	0.420	0.390	0.490	-	-	0	0	-	0.359	0.334	0.419	-	-	0	-	0.00%
2023-07-12	0	0.420	0.390	0.495	-	-	0	0	-	0.359	0.334	0.423	-	-	0	-	0.00%
2023-07-11	0	0.420	0.390	0.490	-	-	0	0	-	0.359	0.334	0.419	-	-	0	-	0.00%
2023-07-10	0	0.420	0.395	0.495	-	-	0	0	-	0.359	0.338	0.423	-	-	0	-	0.00%
2023-07-07	0	0.420	0.390	0.495	-	-	0	0	-	0.359	0.334	0.423	-	-	0	-	0.00%
2023-07-06	0	0.420	0.390	0.470	-	-	0	0	-	0.359	0.334	0.402	-	-	0	-	0.00%
2023-07-05	0	0.420	0.390	0.490	-	-	0	0	-	0.359	0.334	0.419	-	-	0	-	0.00%
2023-07-04	0	0.420	0.395	0.475	-	-	0	0	-	0.359	0.338	0.406	-	-	0	-	0.00%
2023-07-03	0	0.420	0.395	0.470	-	-	0	0	-	0.359	0.338	0.402	-	-	0	-	0.00%
2023-06-30	0	0.420	0.400	0.465	0.375	0.420	36,000	14,390	0.3997	0.359	0.342	0.398	0.321	0.359	42,085	0.3419	-1.18%
2023-06-29	0	0.425	0.395	0.495	-	-	0	0	-	0.364	0.338	0.423	-	-	0	-	0.00%
2023-06-28	0	0.425	0.400	0.495	-	-	0	0	-	0.364	0.342	0.423	-	-	0	-	0.00%
2023-06-27	0	0.425	0.385	0.425	0.395	0.425	8,000	3,290	0.4113	0.364	0.329	0.364	0.338	0.364	9,352	0.3518	10.39%
2023-06-26	0	0.385	0.365	0.410	-	-	0	0	-	0.329	0.312	0.351	-	-	0	-	0.00%
2023-06-23	0	0.385	0.385	0.405	0.385	0.385	2,000	770	0.3850	0.329	0.329	0.346	0.329	0.329	2,338	0.3293	0.00%
2023-06-21	0	0.385	0.385	0.415	-	-	0	0	-	0.329	0.329	0.355	-	-	0	-	1.77%
2023-06-20	0	0.400	0.385	0.425	-	-	0	0	-	0.324	0.311	0.344	-	-	0	-	0.00%
2023-06-19	0	0.400	0.385	0.420	-	-	0	0	-	0.324	0.311	0.340	-	-	0	-	0.00%
2023-06-16	0	0.400	0.390	0.420	-	-	0	0	-	0.324	0.316	0.340	-	-	0	-	0.00%
2023-06-15	0	0.400	0.370	0.420	-	-	0	0	-	0.324	0.299	0.340	-	-	0	-	0.00%
2023-06-14	0	0.400	0.365	0.420	-	-	0	0	-	0.324	0.295	0.340	-	-	0	-	0.00%
2023-06-13	0	0.400	0.365	0.420	-	-	0	0	-	0.324	0.295	0.340	-	-	0	-	0.00%
2023-06-12	0	0.400	0.370	0.425	-	-	0	0	-	0.324	0.299	0.344	-	-	0	-	0.00%
2023-06-09	0	0.400	0.365	0.420	-	-	0	0	-	0.324	0.295	0.340	-	-	0	-	0.00%
2023-06-08	0	0.400	0.355	0.420	-	-	0	0	-	0.324	0.287	0.340	-	-	0	-	0.00%
2023-06-07	0	0.400	0.370	0.420	-	-	0	0	-	0.324	0.299	0.340	-	-	0	-	0.00%
2023-06-06	0	0.400	0.390	0.420	-	-	0	0	-	0.324	0.316	0.340	-	-	0	-	0.00%
2023-06-05	0	0.400	0.390	0.425	-	-	0	0	-	0.324	0.316	0.344	-	-	0	-	0.00%
2023-06-02	0	0.400	0.400	0.425	0.400	0.405	36,000	14,410	0.4003	0.324	0.324	0.344	0.324	0.328	44,499	0.3238	-1.23%
2023-06-01	0	0.405	0.390	0.420	-	-	0	0	-	0.328	0.316	0.340	-	-	0	-	0.00%
2023-05-31	0	0.405	0.400	0.410	0.400	0.405	70,000	28,330	0.4047	0.328	0.324	0.332	0.324	0.328	86,526	0.3274	-5.81%
2023-05-30	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-29	0	0.430	0.395	0.430	0.420	0.430	16,000	6,830	0.4269	0.348	0.320	0.348	0.340	0.348	19,777	0.3453	4.88%
2023-05-25	0	0.410	0.380	0.420	-	-	0	0	-	0.332	0.307	0.340	-	-	0	-	0.00%
2023-05-24	0	0.410	0.385	0.410	-	-	0	0	-	0.332	0.311	0.332	-	-	0	-	0.00%
2023-05-23	0	0.410	0.390	0.420	-	-	0	0	-	0.332	0.316	0.340	-	-	0	-	0.00%
2023-05-22	0	0.410	0.390	0.420	-	-	0	0	-	0.332	0.316	0.340	-	-	0	-	0.00%
2023-05-19	0	0.410	0.390	0.425	-	-	0	0	-	0.332	0.316	0.344	-	-	0	-	0.00%
2023-05-18	0	0.410	0.395	0.425	-	-	0	0	-	0.332	0.320	0.344	-	-	0	-	0.00%
2023-05-17	0	0.410	0.395	0.425	-	-	0	0	-	0.332	0.320	0.344	-	-	0	-	0.00%
2023-05-16	0	0.410	0.410	0.425	0.405	0.410	8,000	3,270	0.4088	0.332	0.332	0.344	0.328	0.332	9,889	0.3307	-4.65%
2023-05-15	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-12	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-11	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-10	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-09	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-08	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-05	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-04	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-03	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-05-02	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-04-28	0	0.430	0.425	0.430	0.425	0.430	12,000	5,150	0.4292	0.348	0.344	0.348	0.344	0.348	14,833	0.3472	6.17%
2023-04-27	0	0.405	0.390	0.425	-	-	0	0	-	0.328	0.316	0.344	-	-	0	-	0.00%
2023-04-26	0	0.405	0.385	0.430	-	-	0	0	-	0.328	0.311	0.348	-	-	0	-	0.00%
2023-04-25	0	0.405	0.390	0.425	-	-	0	0	-	0.328	0.316	0.344	-	-	0	-	0.00%
2023-04-24	0	0.405	0.390	0.425	-	-	0	0	-	0.328	0.316	0.344	-	-	0	-	0.00%
2023-04-21	0	0.405	0.395	0.425	0.405	0.405	2,000	810	0.4050	0.328	0.320	0.344	0.328	0.328	2,472	0.3276	-3.57%
2023-04-20	0	0.420	0.405	0.430	-	-	0	0	-	0.340	0.328	0.348	-	-	0	-	0.00%
2023-04-19	0	0.420	0.405	0.430	0.420	0.420	22,000	9,240	0.4200	0.340	0.328	0.348	0.340	0.340	27,194	0.3398	0.00%
2023-04-18	0	0.420	0.420	0.430	0.420	0.420	2,000	840	0.4200	0.340	0.340	0.348	0.340	0.340	2,472	0.3398	0.00%
2023-04-17	0	0.420	0.420	0.430	0.420	0.420	24,000	10,080	0.4200	0.340	0.340	0.348	0.340	0.340	29,666	0.3398	-1.18%
2023-04-14	0	0.425	0.405	0.425	-	-	0	0	-	0.344	0.328	0.344	-	-	0	-	-1.16%
2023-04-13	0	0.430	0.405	0.430	-	-	0	0	-	0.348	0.328	0.348	-	-	0	-	0.00%
2023-04-12	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-04-11	0	0.430	0.415	0.450	-	-	0	0	-	0.348	0.336	0.364	-	-	0	-	0.00%
2023-04-06	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-04-04	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-04-03	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-03-31	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-03-30	0	0.430	0.415	0.450	-	-	0	0	-	0.348	0.336	0.364	-	-	0	-	0.00%
2023-03-29	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-03-28	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-03-27	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-03-24	0	0.430	0.415	0.450	0.420	0.430	188,000	80,120	0.4262	0.348	0.336	0.364	0.340	0.348	232,385	0.3448	0.00%
2023-03-23	0	0.430	0.410	0.450	0.410	0.430	182,000	76,600	0.4209	0.348	0.332	0.364	0.332	0.348	224,968	0.3405	0.00%
2023-03-22	0	0.430	0.410	0.450	0.430	0.430	10,000	4,300	0.4300	0.348	0.332	0.364	0.348	0.348	12,361	0.3479	0.00%
2023-03-21	0	0.430	0.415	0.450	-	-	0	0	-	0.348	0.336	0.364	-	-	0	-	0.00%
2023-03-20	0	0.430	0.410	0.450	-	-	0	0	-	0.348	0.332	0.364	-	-	0	-	0.00%
2023-03-17	0	0.430	0.405	0.440	-	-	0	0	-	0.348	0.328	0.356	-	-	0	-	0.00%
2023-03-16	0	0.430	0.405	0.440	-	-	0	0	-	0.348	0.328	0.356	-	-	0	-	0.00%
2023-03-15	0	0.430	0.415	0.440	0.430	0.430	66,000	28,380	0.4300	0.348	0.336	0.356	0.348	0.348	81,582	0.3479	-2.27%
2023-03-14	0	0.440	0.410	0.440	-	-	0	0	-	0.356	0.332	0.356	-	-	0	-	0.00%
2023-03-13	0	0.440	0.410	0.440	0.420	0.440	4,000	1,720	0.4300	0.356	0.332	0.356	0.340	0.356	4,944	0.3479	0.00%
2023-03-10	0	0.440	0.410	0.440	-	-	0	0	-	0.356	0.332	0.356	-	-	0	-	0.00%
2023-03-09	0	0.440	0.415	0.440	0.440	0.440	20,000	8,800	0.4400	0.356	0.336	0.356	0.356	0.356	24,722	0.3560	0.00%
2023-03-08	0	0.440	0.420	0.440	0.440	0.440	70,000	30,800	0.4400	0.356	0.340	0.356	0.356	0.356	86,526	0.3560	0.00%
2023-03-07	0	0.440	0.420	0.440	0.440	0.440	184,000	80,960	0.4400	0.356	0.340	0.356	0.356	0.356	227,440	0.3560	0.00%
2023-03-06	0	0.440	0.425	0.450	0.440	0.440	54,000	23,760	0.4400	0.356	0.344	0.364	0.356	0.356	66,749	0.3560	0.00%
2023-03-03	0	0.440	0.435	0.470	0.440	0.450	28,000	12,480	0.4457	0.356	0.352	0.380	0.356	0.364	34,610	0.3606	-3.30%
2023-03-02	0	0.455	0.435	0.490	0.420	0.455	6,000	2,600	0.4333	0.368	0.352	0.396	0.340	0.368	7,417	0.3506	-2.15%
2023-03-01	0	0.465	0.440	0.500	-	-	0	0	-	0.376	0.356	0.405	-	-	0	-	0.00%
2023-02-28	0	0.465	0.420	0.500	-	-	0	0	-	0.376	0.340	0.405	-	-	0	-	0.00%
2023-02-27	0	0.465	0.430	0.590	-	-	0	0	-	0.376	0.348	0.477	-	-	0	-	0.00%
2023-02-24	0	0.465	0.420	0.590	-	-	0	0	-	0.376	0.340	0.477	-	-	0	-	0.00%
2023-02-23	0	0.465	0.420	0.590	-	-	0	0	-	0.376	0.340	0.477	-	-	0	-	0.00%
2023-02-22	0	0.465	0.420	0.590	-	-	0	0	-	0.376	0.340	0.477	-	-	0	-	0.00%
2023-02-21	0	0.465	0.430	0.590	-	-	0	0	-	0.376	0.348	0.477	-	-	0	-	0.00%
2023-02-20	0	0.465	0.445	0.580	-	-	0	0	-	0.376	0.360	0.469	-	-	0	-	0.00%
2023-02-17	0	0.465	0.440	0.530	-	-	0	0	-	0.376	0.356	0.429	-	-	0	-	0.00%
2023-02-16	0	0.465	0.445	0.530	-	-	0	0	-	0.376	0.360	0.429	-	-	0	-	0.00%
2023-02-15	0	0.465	0.435	0.590	-	-	0	0	-	0.376	0.352	0.477	-	-	0	-	0.00%
2023-02-14	0	0.465	0.430	0.580	0.465	0.465	256,000	119,040	0.4650	0.376	0.348	0.469	0.376	0.376	316,439	0.3762	8.14%
2023-02-13	0	0.430	0.430	0.465	0.425	0.425	2,000	850	0.4250	0.348	0.348	0.376	0.344	0.344	2,472	0.3438	-14.00%
2023-02-10	0	0.500	0.430	0.590	-	-	0	0	-	0.405	0.348	0.477	-	-	0	-	0.00%
2023-02-09	0	0.500	0.430	0.560	-	-	0	0	-	0.405	0.348	0.453	-	-	0	-	0.00%
2023-02-08	0	0.500	0.440	0.560	-	-	0	0	-	0.405	0.356	0.453	-	-	0	-	0.00%
2023-02-07	0	0.500	0.440	0.500	0.500	0.500	30,000	15,000	0.5000	0.405	0.356	0.405	0.405	0.405	37,083	0.4045	23.46%
2023-02-06	0	0.405	0.405	0.500	0.405	0.405	52,000	21,060	0.4050	0.328	0.328	0.405	0.328	0.328	64,277	0.3276	0.00%
2023-02-03	0	0.405	0.405	0.480	-	-	0	0	-	0.328	0.328	0.388	-	-	0	-	0.00%
2023-02-02	0	0.405	0.405	0.500	-	-	0	0	-	0.328	0.328	0.405	-	-	0	-	0.00%
2023-02-01	0	0.405	0.400	0.500	-	-	0	0	-	0.328	0.324	0.405	-	-	0	-	0.00%
2023-01-31	0	0.405	0.400	0.500	-	-	0	0	-	0.328	0.324	0.405	-	-	0	-	0.00%
2023-01-30	0	0.405	0.405	0.500	-	-	0	0	-	0.328	0.328	0.405	-	-	0	-	0.00%
2023-01-27	0	0.405	0.405	0.500	0.400	0.400	2,000	800	0.4000	0.328	0.328	0.405	0.324	0.324	2,472	0.3236	-2.41%
2023-01-26	0	0.415	0.410	0.500	-	-	0	0	-	0.336	0.332	0.405	-	-	0	-	0.00%
2023-01-20	0	0.415	0.405	0.500	-	-	0	0	-	0.336	0.328	0.405	-	-	0	-	0.00%
2023-01-19	0	0.415	0.410	0.500	-	-	0	0	-	0.336	0.332	0.405	-	-	0	-	0.00%
2023-01-18	0	0.415	0.415	0.500	-	-	0	0	-	0.336	0.336	0.405	-	-	0	-	0.00%
2023-01-17	0	0.415	0.415	0.500	-	-	0	0	-	0.336	0.336	0.405	-	-	0	-	0.00%
2023-01-16	0	0.415	0.410	0.500	0.415	0.415	24,000	9,960	0.4150	0.336	0.332	0.405	0.336	0.336	29,666	0.3357	-1.19%
2023-01-13	0	0.420	0.405	0.420	-	-	0	0	-	0.340	0.328	0.340	-	-	0	-	-1.18%
2023-01-12	0	0.425	0.405	0.425	0.430	0.430	12,000	5,160	0.4300	0.344	0.328	0.344	0.348	0.348	14,833	0.3479	-1.16%
2023-01-11	0	0.430	0.410	0.430	-	-	0	0	-	0.348	0.332	0.348	-	-	0	-	-1.15%
2023-01-10	0	0.435	0.415	0.435	0.440	0.440	8,000	3,520	0.4400	0.352	0.336	0.352	0.356	0.356	9,889	0.3560	-1.14%
2023-01-09	0	0.440	0.440	0.500	-	-	0	0	-	0.356	0.356	0.405	-	-	0	-	0.00%
2023-01-06	0	0.440	0.440	0.500	-	-	0	0	-	0.356	0.356	0.405	-	-	0	-	0.00%
2023-01-05	0	0.440	0.410	0.500	-	-	0	0	-	0.356	0.332	0.405	-	-	0	-	0.00%
2023-01-04	0	0.440	0.415	0.480	0.440	0.440	10,000	4,400	0.4400	0.356	0.336	0.388	0.356	0.356	12,361	0.3560	0.00%
2023-01-03	0	0.440	0.410	0.500	-	-	0	0	-	0.356	0.332	0.405	-	-	0	-	0.00%
2022-12-30	0	0.440	0.410	0.500	-	-	0	0	-	0.356	0.332	0.405	-	-	0	-	0.00%
2022-12-29	0	0.440	0.400	0.500	-	-	0	0	-	0.356	0.324	0.405	-	-	0	-	0.00%
2022-12-28	0	0.440	0.405	0.440	-	-	0	0	-	0.356	0.328	0.356	-	-	0	-	0.00%
2022-12-23	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-22	0	0.440	0.370	0.500	-	-	0	0	-	0.356	0.299	0.405	-	-	0	-	0.00%
2022-12-21	0	0.440	0.395	0.500	-	-	0	0	-	0.356	0.320	0.405	-	-	0	-	0.00%
2022-12-20	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-19	0	0.440	0.385	0.500	-	-	0	0	-	0.356	0.311	0.405	-	-	0	-	0.00%
2022-12-16	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-15	0	0.440	0.400	0.440	0.440	0.440	16,000	7,040	0.4400	0.356	0.324	0.356	0.356	0.356	19,777	0.3560	0.00%
2022-12-14	0	0.440	0.410	0.500	-	-	0	0	-	0.356	0.332	0.405	-	-	0	-	0.00%
2022-12-13	0	0.440	0.405	0.500	-	-	0	0	-	0.356	0.328	0.405	-	-	0	-	0.00%
2022-12-12	0	0.440	0.405	0.500	-	-	0	0	-	0.356	0.328	0.405	-	-	0	-	0.00%
2022-12-09	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-08	0	0.440	0.390	0.500	0.440	0.440	8,000	3,520	0.4400	0.356	0.316	0.405	0.356	0.356	9,889	0.3560	0.00%
2022-12-07	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-06	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-05	0	0.440	0.390	0.500	-	-	0	0	-	0.356	0.316	0.405	-	-	0	-	0.00%
2022-12-02	0	0.440	0.390	0.440	-	-	0	0	-	0.356	0.316	0.356	-	-	0	-	0.00%
2022-12-01	0	0.440	0.400	0.500	-	-	0	0	-	0.356	0.324	0.405	-	-	0	-	0.00%
2022-11-30	0	0.440	0.385	0.445	-	-	0	0	-	0.356	0.311	0.360	-	-	0	-	0.00%
2022-11-29	0	0.440	0.370	0.440	-	-	0	0	-	0.356	0.299	0.356	-	-	0	-	-1.12%
2022-11-28	0	0.445	0.365	0.445	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2022-11-25	0	0.445	0.375	0.445	-	-	0	0	-	0.360	0.303	0.360	-	-	0	-	0.00%
2022-11-24	0	0.445	0.365	0.445	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2022-11-23	0	0.445	0.365	0.445	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2022-11-22	0	0.445	0.365	0.445	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2022-11-21	0	0.445	0.370	0.500	-	-	0	0	-	0.360	0.299	0.405	-	-	0	-	0.00%
2022-11-18	0	0.445	0.385	0.445	-	-	0	0	-	0.360	0.311	0.360	-	-	0	-	0.00%
2022-11-17	0	0.445	0.370	0.445	-	-	0	0	-	0.360	0.299	0.360	-	-	0	-	0.00%
2022-11-16	0	0.445	0.380	0.445	0.445	0.445	20,000	8,900	0.4450	0.360	0.307	0.360	0.360	0.360	24,722	0.3600	21.92%
2022-11-15	0	0.365	0.350	0.445	-	-	0	0	-	0.295	0.283	0.360	-	-	0	-	0.00%
2022-11-14	0	0.365	0.360	0.445	-	-	0	0	-	0.295	0.291	0.360	-	-	0	-	0.00%
2022-11-11	0	0.365	0.365	0.445	0.365	0.365	212,000	77,380	0.3650	0.295	0.295	0.360	0.295	0.295	262,051	0.2953	-6.41%
2022-11-10	0	0.390	0.355	0.445	-	-	0	0	-	0.316	0.287	0.360	-	-	0	-	0.00%
2022-11-09	0	0.390	0.355	0.445	-	-	0	0	-	0.316	0.287	0.360	-	-	0	-	0.00%
2022-11-08	0	0.390	0.350	0.445	-	-	0	0	-	0.316	0.283	0.360	-	-	0	-	0.00%
2022-11-07	0	0.390	0.350	0.445	-	-	0	0	-	0.316	0.283	0.360	-	-	0	-	0.00%
2022-11-04	0	0.390	0.360	0.445	-	-	0	0	-	0.316	0.291	0.360	-	-	0	-	0.00%
2022-11-03	0	0.390	0.330	0.445	0.365	0.365	64,000	23,360	0.3650	0.316	0.267	0.360	0.295	0.295	79,110	0.2953	6.85%
2022-11-02	0	0.365	0.330	0.365	-	-	0	0	-	0.295	0.267	0.295	-	-	0	-	0.00%
2022-11-01	0	0.365	0.330	0.445	-	-	0	0	-	0.295	0.267	0.360	-	-	0	-	0.00%
2022-10-31	0	0.365	0.330	0.365	0.305	0.365	12,000	4,180	0.3483	0.295	0.267	0.295	0.247	0.295	14,833	0.2818	0.00%
2022-10-28	0	0.365	0.305	0.365	0.365	0.365	20,000	7,300	0.3650	0.295	0.247	0.295	0.295	0.295	24,722	0.2953	1.39%
2022-10-27	0	0.360	0.355	0.380	-	-	0	0	-	0.291	0.287	0.307	-	-	0	-	0.00%
2022-10-26	0	0.360	0.355	0.380	0.360	0.360	2,000	720	0.3600	0.291	0.287	0.307	0.291	0.291	2,472	0.2912	-6.49%
2022-10-25	0	0.385	0.355	0.385	-	-	0	0	-	0.311	0.287	0.311	-	-	0	-	0.00%
2022-10-24	0	0.385	0.355	0.385	-	-	0	0	-	0.311	0.287	0.311	-	-	0	-	0.00%
2022-10-21	0	0.385	0.370	0.435	-	-	0	0	-	0.311	0.299	0.352	-	-	0	-	0.00%
2022-10-20	0	0.385	0.385	0.435	-	-	0	0	-	0.311	0.311	0.352	-	-	0	-	0.00%
2022-10-19	0	0.385	0.365	0.435	-	-	0	0	-	0.311	0.295	0.352	-	-	0	-	0.00%
2022-10-18	0	0.385	0.370	0.435	-	-	0	0	-	0.311	0.299	0.352	-	-	0	-	0.00%
2022-10-17	0	0.385	0.370	0.385	0.385	0.385	4,000	1,540	0.3850	0.311	0.299	0.311	0.311	0.311	4,944	0.3115	0.00%
2022-10-14	0	0.385	0.365	0.390	-	-	0	0	-	0.311	0.295	0.316	-	-	0	-	0.00%
2022-10-13	0	0.385	0.355	0.385	0.380	0.385	88,000	33,450	0.3801	0.311	0.287	0.311	0.307	0.311	108,776	0.3075	1.32%
2022-10-12	0	0.380	0.360	0.405	-	-	0	0	-	0.307	0.291	0.328	-	-	0	-	0.00%
2022-10-11	0	0.380	0.380	0.435	-	-	2,000	790	0.3950	0.307	0.307	0.352	-	-	2,472	0.3196	2.70%
2022-10-10	0	0.370	0.355	0.400	0.370	0.370	2,000	740	0.3700	0.299	0.287	0.324	0.299	0.299	2,472	0.2993	-8.64%
2022-10-07	0	0.405	0.405	0.435	0.405	0.405	4,000	1,620	0.4050	0.328	0.328	0.352	0.328	0.328	4,944	0.3276	6.58%
2022-10-06	0	0.380	0.380	0.405	-	-	0	0	-	0.307	0.307	0.328	-	-	0	-	0.00%
2022-10-05	0	0.380	0.365	0.405	0.380	0.380	2,000	760	0.3800	0.307	0.295	0.328	0.307	0.307	2,472	0.3074	-6.17%
2022-10-03	0	0.405	0.370	0.435	-	-	0	0	-	0.328	0.299	0.352	-	-	0	-	0.00%
2022-09-30	0	0.405	0.370	0.435	0.405	0.405	100,000	40,500	0.4050	0.328	0.299	0.352	0.328	0.328	123,609	0.3276	0.00%
2022-09-29	0	0.405	0.380	0.405	-	-	0	0	-	0.328	0.307	0.328	-	-	0	-	0.00%
2022-09-28	0	0.405	0.375	0.435	-	-	0	0	-	0.328	0.303	0.352	-	-	0	-	0.00%
2022-09-27	0	0.405	0.380	0.435	-	-	0	0	-	0.328	0.307	0.352	-	-	0	-	0.00%
2022-09-26	0	0.405	0.370	0.435	0.375	0.405	6,000	2,310	0.3850	0.328	0.299	0.352	0.303	0.328	7,417	0.3115	0.00%
2022-09-23	0	0.405	0.375	0.405	-	-	0	0	-	0.328	0.303	0.328	-	-	0	-	0.00%
2022-09-22	0	0.405	0.375	0.445	0.405	0.405	8,000	3,240	0.4050	0.328	0.303	0.360	0.328	0.328	9,889	0.3276	6.58%
2022-09-21	0	0.380	0.370	0.405	-	-	0	0	-	0.307	0.299	0.328	-	-	0	-	0.00%
2022-09-20	0	0.380	0.370	0.410	0.380	0.380	2,000	760	0.3800	0.307	0.299	0.332	0.307	0.307	2,472	0.3074	0.00%
2022-09-19	0	0.380	0.380	0.410	-	-	0	0	-	0.307	0.307	0.332	-	-	0	-	0.00%
2022-09-16	0	0.380	0.380	0.405	-	-	0	0	-	0.307	0.307	0.328	-	-	0	-	0.00%
2022-09-15	0	0.380	0.380	0.410	-	-	0	0	-	0.307	0.307	0.332	-	-	0	-	0.00%
2022-09-14	0	0.380	0.370	0.415	0.380	0.380	2,000	760	0.3800	0.307	0.299	0.336	0.307	0.307	2,472	0.3074	-5.00%
2022-09-13	0	0.400	0.390	0.425	0.400	0.400	20,000	8,000	0.4000	0.324	0.316	0.344	0.324	0.324	24,722	0.3236	0.00%
2022-09-09	0	0.400	0.370	0.420	0.400	0.400	20,000	8,000	0.4000	0.324	0.299	0.340	0.324	0.324	24,722	0.3236	0.00%
2022-09-08	0	0.400	0.380	0.430	-	-	0	0	-	0.324	0.307	0.348	-	-	0	-	0.00%
2022-09-07	0	0.400	0.385	0.425	-	-	40,000	16,100	0.4025	0.324	0.311	0.344	-	-	49,444	0.3256	0.00%
2022-09-06	0	0.400	0.385	0.420	-	-	0	0	-	0.324	0.311	0.340	-	-	0	-	0.00%
2022-09-05	0	0.400	0.385	0.435	0.400	0.400	110,000	44,000	0.4000	0.324	0.311	0.352	0.324	0.324	135,970	0.3236	-1.23%
2022-09-02	0	0.405	0.385	0.440	0.405	0.405	2,000	810	0.4050	0.328	0.311	0.356	0.328	0.328	2,472	0.3276	-5.81%
2022-09-01	0	0.430	0.430	0.445	-	-	0	0	-	0.348	0.348	0.360	-	-	0	-	0.00%
2022-08-31	0	0.430	0.415	0.445	-	-	0	0	-	0.348	0.336	0.360	-	-	0	-	0.00%
2022-08-30	0	0.430	0.415	0.455	-	-	0	0	-	0.348	0.336	0.368	-	-	0	-	0.00%
2022-08-29	0	0.430	0.415	0.455	0.430	0.430	2,000	860	0.4300	0.348	0.336	0.368	0.348	0.348	2,472	0.3479	0.00%
2022-08-26	0	0.430	0.415	0.455	-	-	0	0	-	0.348	0.336	0.368	-	-	0	-	0.00%
2022-08-25	0	0.430	0.430	0.455	-	-	0	0	-	0.348	0.348	0.368	-	-	0	-	0.00%
2022-08-24	0	0.430	0.430	0.455	0.430	0.430	2,000	860	0.4300	0.348	0.348	0.368	0.348	0.348	2,472	0.3479	-2.27%
2022-08-23	0	0.440	0.430	0.460	-	-	0	0	-	0.356	0.348	0.372	-	-	0	-	0.00%
2022-08-22	0	0.440	0.440	0.465	0.430	0.430	2,000	860	0.4300	0.356	0.356	0.376	0.348	0.348	2,472	0.3479	-7.37%
2022-08-19	0	0.475	0.430	0.475	-	-	0	0	-	0.384	0.348	0.384	-	-	0	-	0.00%
2022-08-18	0	0.475	0.430	0.475	-	-	0	0	-	0.384	0.348	0.384	-	-	0	-	0.00%
2022-08-17	0	0.475	0.430	0.475	-	-	0	0	-	0.384	0.348	0.384	-	-	0	-	0.00%
2022-08-16	0	0.475	0.435	0.460	0.440	0.440	2,000	880	0.4400	0.384	0.352	0.372	0.356	0.356	2,472	0.3560	0.00%
2022-08-15	0	0.475	0.445	0.475	-	-	0	0	-	0.384	0.360	0.384	-	-	0	-	-1.04%
2022-08-12	0	0.480	0.440	0.480	0.490	0.490	30,000	14,700	0.4900	0.388	0.356	0.388	0.396	0.396	37,083	0.3964	6.67%
2022-08-11	0	0.450	0.430	0.495	-	-	0	0	-	0.364	0.348	0.400	-	-	0	-	0.00%
2022-08-10	0	0.450	0.440	0.450	0.450	0.450	16,000	7,200	0.4500	0.364	0.356	0.364	0.364	0.364	19,777	0.3641	4.65%
2022-08-09	0	0.430	0.420	0.450	0.430	0.430	84,000	36,120	0.4300	0.348	0.340	0.364	0.348	0.348	103,831	0.3479	0.00%
2022-08-08	0	0.430	0.410	0.445	0.430	0.430	42,000	18,060	0.4300	0.348	0.332	0.360	0.348	0.348	51,916	0.3479	0.00%
2022-08-05	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.348	0.348	0.364	0.348	0.348	2,472	0.3479	-1.15%
2022-08-04	0	0.435	0.430	0.450	-	-	0	0	-	0.352	0.348	0.364	-	-	0	-	0.00%
2022-08-03	0	0.435	0.435	0.445	0.435	0.435	2,000	870	0.4350	0.352	0.352	0.360	0.352	0.352	2,472	0.3519	-3.33%
2022-08-02	0	0.450	0.435	0.450	0.450	0.450	8,000	3,600	0.4500	0.364	0.352	0.364	0.364	0.364	9,889	0.3641	0.00%
2022-08-01	0	0.450	0.450	0.495	0.450	0.450	2,000	900	0.4500	0.364	0.364	0.400	0.364	0.364	2,472	0.3641	0.00%
2022-07-29	0	0.450	0.450	0.495	0.450	0.455	36,000	16,370	0.4547	0.364	0.364	0.400	0.364	0.368	44,499	0.3679	-1.10%
2022-07-28	0	0.455	0.450	0.455	-	-	0	0	-	0.368	0.364	0.368	-	-	0	-	0.00%
2022-07-27	0	0.455	0.450	0.455	0.455	0.455	54,000	24,570	0.4550	0.368	0.364	0.368	0.368	0.368	66,749	0.3681	1.11%
2022-07-26	0	0.450	0.450	0.495	-	-	0	0	-	0.364	0.364	0.400	-	-	0	-	0.00%
2022-07-25	0	0.450	0.450	0.495	-	-	0	0	-	0.364	0.364	0.400	-	-	0	-	0.00%
2022-07-22	0	0.450	0.450	0.490	-	-	0	0	-	0.364	0.364	0.396	-	-	0	-	0.00%
2022-07-21	0	0.450	0.450	0.465	0.450	0.450	4,000	1,800	0.4500	0.364	0.364	0.376	0.364	0.364	4,944	0.3641	-3.23%
2022-07-20	0	0.465	0.450	0.465	-	-	0	0	-	0.376	0.364	0.376	-	-	0	-	0.00%
2022-07-19	0	0.465	0.450	0.465	-	-	0	0	-	0.376	0.364	0.376	-	-	0	-	0.00%
2022-07-18	0	0.465	0.450	0.465	-	-	0	0	-	0.376	0.364	0.376	-	-	0	-	0.00%
2022-07-15	0	0.465	0.450	0.465	0.460	0.465	100,000	46,490	0.4649	0.376	0.364	0.376	0.372	0.376	123,609	0.3761	0.00%
2022-07-14	0	0.465	0.450	0.465	-	-	0	0	-	0.376	0.364	0.376	-	-	0	-	0.00%
2022-07-13	0	0.465	0.450	0.465	-	-	0	0	-	0.376	0.364	0.376	-	-	0	-	0.00%
2022-07-12	0	0.465	0.450	0.465	-	-	0	0	-	0.376	0.364	0.376	-	-	0	-	0.00%
2022-07-11	0	0.465	0.450	0.495	0.465	0.465	90,000	41,850	0.4650	0.376	0.364	0.400	0.376	0.376	111,248	0.3762	0.00%
2022-07-08	0	0.465	0.460	0.465	0.460	0.465	50,000	23,240	0.4648	0.376	0.372	0.376	0.372	0.376	61,804	0.3760	3.33%
2022-07-07	0	0.450	0.450	0.475	-	-	0	0	-	0.364	0.364	0.384	-	-	0	-	0.00%
2022-07-06	0	0.450	0.450	0.475	0.450	0.450	2,000	900	0.4500	0.364	0.364	0.384	0.364	0.364	2,472	0.3641	0.00%
2022-07-05	0	0.450	0.450	0.475	-	-	0	0	-	0.364	0.364	0.384	-	-	0	-	0.00%
2022-07-04	0	0.450	0.450	0.475	0.450	0.450	2,000	900	0.4500	0.364	0.364	0.384	0.364	0.364	2,472	0.3641	2.27%
2022-06-30	0	0.440	0.440	0.460	-	-	0	0	-	0.356	0.356	0.372	-	-	0	-	2.33%
2022-06-29	0	0.430	0.430	0.450	-	-	0	0	-	0.348	0.348	0.364	-	-	0	-	0.00%
2022-06-28	0	0.430	0.425	0.460	-	-	0	0	-	0.348	0.344	0.372	-	-	0	-	0.00%
2022-06-27	0	0.430	0.430	0.470	-	-	0	0	-	0.348	0.348	0.380	-	-	0	-	1.18%
2022-06-24	0	0.425	0.425	0.485	0.425	0.435	70,000	30,430	0.4347	0.344	0.344	0.392	0.344	0.352	86,526	0.3517	-2.30%
2022-06-23	0	0.435	0.435	0.490	-	-	0	0	-	0.352	0.352	0.396	-	-	0	-	0.51%
2022-06-22	0	0.445	0.440	0.490	0.445	0.445	4,000	1,780	0.4450	0.350	0.346	0.386	0.350	0.350	5,084	0.3501	-2.20%
2022-06-21	0	0.455	0.445	0.490	-	-	0	0	-	0.358	0.350	0.386	-	-	0	-	0.00%
2022-06-20	0	0.455	0.455	0.470	-	-	0	0	-	0.358	0.358	0.370	-	-	0	-	1.11%
2022-06-17	0	0.450	0.450	0.495	-	-	0	0	-	0.354	0.354	0.389	-	-	0	-	0.00%
2022-06-16	0	0.450	0.450	0.490	0.450	0.450	2,000	900	0.4500	0.354	0.354	0.386	0.354	0.354	2,542	0.3541	-1.10%
2022-06-15	0	0.455	0.455	0.490	0.455	0.460	18,000	8,270	0.4594	0.358	0.358	0.386	0.358	0.362	22,877	0.3615	1.11%
2022-06-14	0	0.450	0.445	0.490	0.450	0.450	2,000	900	0.4500	0.354	0.350	0.386	0.354	0.354	2,542	0.3541	0.00%
2022-06-13	0	0.450	0.450	0.490	0.450	0.450	2,000	900	0.4500	0.354	0.354	0.386	0.354	0.354	2,542	0.3541	-3.23%
2022-06-10	0	0.465	0.450	0.495	-	-	0	0	-	0.366	0.354	0.389	-	-	0	-	0.00%
2022-06-09	0	0.465	0.460	0.490	0.465	0.495	50,000	24,630	0.4926	0.366	0.362	0.386	0.366	0.389	63,547	0.3876	1.09%
2022-06-08	0	0.460	0.460	0.495	0.460	0.475	44,000	20,310	0.4616	0.362	0.362	0.389	0.362	0.374	55,921	0.3632	2.22%
2022-06-07	0	0.450	0.450	0.470	0.450	0.450	2,000	900	0.4500	0.354	0.354	0.370	0.354	0.354	2,542	0.3541	-4.26%
2022-06-06	0	0.470	0.450	0.470	-	-	0	0	-	0.370	0.354	0.370	-	-	0	-	0.00%
2022-06-02	0	0.470	0.460	0.495	-	-	0	0	-	0.370	0.362	0.389	-	-	0	-	0.00%
2022-06-01	0	0.470	0.450	0.485	-	-	0	0	-	0.370	0.354	0.382	-	-	0	-	0.00%
2022-05-31	0	0.470	0.450	0.495	0.470	0.470	26,000	12,220	0.4700	0.370	0.354	0.389	0.370	0.370	33,044	0.3698	5.62%
2022-05-30	0	0.445	0.450	0.465	0.445	0.445	2,000	890	0.4450	0.350	0.354	0.366	0.350	0.350	2,542	0.3501	-2.20%
2022-05-27	0	0.455	0.455	0.470	0.450	0.455	12,000	5,450	0.4542	0.358	0.358	0.370	0.354	0.358	15,251	0.3573	0.00%
2022-05-26	0	0.455	0.445	0.470	-	-	0	0	-	0.358	0.350	0.370	-	-	0	-	0.00%
2022-05-25	0	0.455	0.455	0.470	0.455	0.455	2,000	910	0.4550	0.358	0.358	0.370	0.358	0.358	2,542	0.3580	-1.09%
2022-05-24	0	0.460	0.455	0.475	-	-	0	0	-	0.362	0.358	0.374	-	-	0	-	0.00%
2022-05-23	0	0.460	0.455	0.470	-	-	0	0	-	0.362	0.358	0.370	-	-	0	-	0.00%
2022-05-20	0	0.460	0.455	0.475	-	-	0	0	-	0.362	0.358	0.374	-	-	0	-	0.00%
2022-05-19	0	0.460	0.460	0.470	-	-	0	0	-	0.362	0.362	0.370	-	-	0	-	1.10%
2022-05-18	0	0.455	0.455	0.480	0.455	0.455	2,000	910	0.4550	0.358	0.358	0.378	0.358	0.358	2,542	0.3580	-3.19%
2022-05-17	0	0.470	0.465	0.475	0.455	0.470	8,000	3,700	0.4625	0.370	0.366	0.374	0.358	0.370	10,167	0.3639	-1.05%
2022-05-16	0	0.475	0.475	0.495	0.475	0.475	94,000	44,650	0.4750	0.374	0.374	0.389	0.374	0.374	119,468	0.3737	1.06%
2022-05-13	0	0.470	0.460	0.470	0.470	0.470	54,000	25,380	0.4700	0.370	0.362	0.370	0.370	0.370	68,630	0.3698	2.17%
2022-05-12	0	0.460	0.445	0.475	-	-	0	0	-	0.362	0.350	0.374	-	-	0	-	0.00%
2022-05-11	0	0.460	0.460	0.475	0.460	0.460	2,000	920	0.4600	0.362	0.362	0.374	0.362	0.362	2,542	0.3619	0.00%
2022-05-10	0	0.460	0.460	0.475	0.460	0.460	2,000	920	0.4600	0.362	0.362	0.374	0.362	0.362	2,542	0.3619	-4.17%
2022-05-06	0	0.480	0.460	0.510	-	-	0	0	-	0.378	0.362	0.401	-	-	0	-	0.00%
2022-05-05	0	0.480	0.465	0.510	-	-	0	0	-	0.378	0.366	0.401	-	-	0	-	0.00%
2022-05-04	0	0.480	0.460	0.520	-	-	0	0	-	0.378	0.362	0.409	-	-	0	-	0.00%
2022-05-03	0	0.480	0.465	0.530	-	-	0	0	-	0.378	0.366	0.417	-	-	0	-	0.00%
2022-04-29	0	0.480	0.460	0.500	-	-	0	0	-	0.378	0.362	0.393	-	-	0	-	0.00%
2022-04-28	0	0.480	0.460	0.500	-	-	0	0	-	0.378	0.362	0.393	-	-	0	-	0.00%
2022-04-27	0	0.480	0.460	0.490	0.475	0.480	112,000	53,750	0.4799	0.378	0.362	0.386	0.374	0.378	142,344	0.3776	3.23%
2022-04-26	0	0.465	0.465	0.485	-	-	0	0	-	0.366	0.366	0.382	-	-	0	-	0.00%
2022-04-25	0	0.465	0.465	0.495	0.465	0.465	2,000	930	0.4650	0.366	0.366	0.389	0.366	0.366	2,542	0.3659	-3.12%
2022-04-22	0	0.480	0.460	0.540	-	-	0	0	-	0.378	0.362	0.425	-	-	0	-	0.00%
2022-04-21	0	0.480	0.460	0.530	-	-	0	0	-	0.378	0.362	0.417	-	-	0	-	0.00%
2022-04-20	0	0.480	0.465	0.540	-	-	0	0	-	0.378	0.366	0.425	-	-	0	-	0.00%
2022-04-19	0	0.480	0.460	0.510	-	-	0	0	-	0.378	0.362	0.401	-	-	0	-	0.00%
2022-04-14	0	0.480	0.465	0.540	-	-	0	0	-	0.378	0.366	0.425	-	-	0	-	0.00%
2022-04-13	0	0.480	0.475	0.500	0.460	0.480	80,000	37,410	0.4676	0.378	0.374	0.393	0.362	0.378	101,675	0.3679	1.05%
2022-04-12	0	0.475	0.460	0.480	0.475	0.480	30,000	14,390	0.4797	0.374	0.362	0.378	0.374	0.378	38,128	0.3774	-1.04%
2022-04-11	0	0.480	0.480	0.510	-	-	0	0	-	0.378	0.378	0.401	-	-	0	-	0.00%
2022-04-08	0	0.480	0.480	0.530	-	-	0	0	-	0.378	0.378	0.417	-	-	0	-	0.00%
2022-04-07	0	0.480	0.475	0.530	-	-	0	0	-	0.378	0.374	0.417	-	-	0	-	0.00%
2022-04-06	0	0.480	0.480	0.540	-	-	0	0	-	0.378	0.378	0.425	-	-	0	-	0.00%
2022-04-04	0	0.480	0.480	0.540	-	-	0	0	-	0.378	0.378	0.425	-	-	0	-	1.05%
2022-04-01	0	0.475	0.475	0.540	-	-	0	0	-	0.374	0.374	0.425	-	-	0	-	0.00%
2022-03-31	0	0.475	0.475	0.540	0.475	0.475	2,000	950	0.4750	0.374	0.374	0.425	0.374	0.374	2,542	0.3737	-2.06%
2022-03-30	0	0.485	0.480	0.530	-	-	0	0	-	0.382	0.378	0.417	-	-	0	-	0.00%
2022-03-29	0	0.485	0.480	0.540	-	-	0	0	-	0.382	0.378	0.425	-	-	0	-	0.00%
2022-03-28	0	0.485	0.485	0.540	0.485	0.485	2,000	970	0.4850	0.382	0.382	0.425	0.382	0.382	2,542	0.3816	1.04%
2022-03-25	0	0.480	0.480	0.495	0.480	0.500	4,000	1,960	0.4900	0.378	0.378	0.389	0.378	0.393	5,084	0.3855	-4.00%
2022-03-24	0	0.500	0.500	0.540	0.495	0.500	22,000	10,990	0.4995	0.393	0.393	0.425	0.389	0.393	27,961	0.3931	3.09%
2022-03-23	0	0.485	0.480	0.510	0.485	0.485	20,000	9,700	0.4850	0.382	0.378	0.401	0.382	0.382	25,419	0.3816	3.19%
2022-03-22	0	0.470	0.470	0.510	0.470	0.470	2,000	940	0.4700	0.370	0.370	0.401	0.370	0.370	2,542	0.3698	-4.08%
2022-03-21	0	0.490	0.490	0.520	0.490	0.490	6,000	2,940	0.4900	0.386	0.386	0.409	0.386	0.386	7,626	0.3855	0.00%
2022-03-18	0	0.490	0.470	0.520	-	-	0	0	-	0.386	0.370	0.409	-	-	0	-	0.00%
2022-03-17	0	0.490	0.470	0.520	0.490	0.490	12,000	5,880	0.4900	0.386	0.370	0.409	0.386	0.386	15,251	0.3855	0.00%
2022-03-16	0	0.490	0.470	0.520	0.475	0.490	108,000	52,710	0.4881	0.386	0.370	0.409	0.374	0.386	137,261	0.3840	3.16%
2022-03-15	0	0.475	0.475	0.490	0.475	0.475	2,000	950	0.4750	0.374	0.374	0.386	0.374	0.374	2,542	0.3737	-4.04%
2022-03-14	0	0.495	0.475	0.520	0.490	0.495	44,000	21,680	0.4927	0.389	0.374	0.409	0.386	0.389	55,921	0.3877	4.21%
2022-03-11	0	0.475	0.475	0.495	0.475	0.475	14,000	6,650	0.4750	0.374	0.374	0.389	0.374	0.374	17,793	0.3737	-2.06%
2022-03-10	0	0.485	0.475	0.490	0.485	0.485	12,000	5,820	0.4850	0.382	0.374	0.386	0.382	0.382	15,251	0.3816	-1.02%
2022-03-09	0	0.490	0.485	0.500	0.490	0.500	108,000	53,920	0.4993	0.386	0.382	0.393	0.386	0.393	137,261	0.3928	-2.00%
2022-03-08	0	0.500	0.490	0.540	0.490	0.500	140,000	69,670	0.4976	0.393	0.386	0.425	0.386	0.393	177,931	0.3916	2.04%
2022-03-07	0	0.490	0.490	0.495	0.490	0.495	6,000	2,950	0.4917	0.386	0.386	0.389	0.386	0.389	7,626	0.3869	-1.01%
2022-03-04	0	0.495	0.490	0.500	-	-	0	0	-	0.389	0.386	0.393	-	-	0	-	0.00%
2022-03-03	0	0.495	0.490	0.510	-	-	0	0	-	0.389	0.386	0.401	-	-	0	-	0.00%
2022-03-02	0	0.495	0.490	0.510	0.495	0.495	2,000	990	0.4950	0.389	0.386	0.401	0.389	0.389	2,542	0.3895	1.02%
2022-03-01	0	0.490	0.485	0.510	0.490	0.490	10,000	4,900	0.4900	0.386	0.382	0.401	0.386	0.386	12,709	0.3855	-1.01%
2022-02-28	0	0.495	0.490	0.495	0.495	0.495	4,000	1,980	0.4950	0.389	0.386	0.389	0.389	0.389	5,084	0.3895	0.00%
2022-02-25	0	0.495	0.495	0.550	0.495	0.495	2,000	990	0.4950	0.389	0.389	0.433	0.389	0.389	2,542	0.3895	-2.94%
2022-02-24	0	0.510	0.510	0.550	0.495	0.510	26,000	13,110	0.5042	0.401	0.401	0.433	0.389	0.401	33,044	0.3967	2.00%
2022-02-23	0	0.500	0.500	0.550	-	-	0	0	-	0.393	0.393	0.433	-	-	0	-	0.00%
2022-02-22	0	0.500	0.500	0.580	0.500	0.500	2,000	1,000	0.5000	0.393	0.393	0.456	0.393	0.393	2,542	0.3934	0.00%
2022-02-21	0	0.500	0.500	0.580	0.500	0.500	2,000	1,000	0.5000	0.393	0.393	0.456	0.393	0.393	2,542	0.3934	-1.96%
2022-02-18	0	0.510	0.510	0.580	0.510	0.510	2,000	1,020	0.5100	0.401	0.401	0.456	0.401	0.401	2,542	0.4013	2.00%
2022-02-17	0	0.500	0.500	0.580	0.500	0.510	106,000	53,020	0.5002	0.393	0.393	0.456	0.393	0.401	134,719	0.3936	-1.96%
2022-02-16	0	0.510	0.510	0.530	0.510	0.510	8,000	4,140	0.5175	0.401	0.401	0.417	0.401	0.401	10,167	0.4072	2.00%
2022-02-15	0	0.500	0.500	0.530	0.500	0.500	2,000	1,000	0.5000	0.393	0.393	0.417	0.393	0.393	2,542	0.3934	0.00%
2022-02-14	0	0.500	0.500	0.530	0.500	0.500	2,000	1,000	0.5000	0.393	0.393	0.417	0.393	0.393	2,542	0.3934	-1.96%
2022-02-11	0	0.510	0.510	0.530	0.510	0.530	32,000	16,920	0.5288	0.401	0.401	0.417	0.401	0.417	40,670	0.4160	-3.77%
2022-02-10	0	0.530	0.520	0.530	0.530	0.530	30,000	15,900	0.5300	0.417	0.409	0.417	0.417	0.417	38,128	0.4170	1.92%
2022-02-09	0	0.520	0.510	0.530	0.520	0.530	112,000	59,340	0.5298	0.409	0.401	0.417	0.409	0.417	142,344	0.4169	1.96%
2022-02-08	0	0.510	0.500	0.530	-	-	0	0	-	0.401	0.393	0.417	-	-	0	-	0.00%
2022-02-07	0	0.510	0.510	0.530	-	-	0	0	-	0.401	0.401	0.417	-	-	0	-	0.00%
2022-02-04	0	0.510	0.500	0.530	0.510	0.510	80,000	40,800	0.5100	0.401	0.393	0.417	0.401	0.401	101,675	0.4013	0.00%
2022-01-31	0	0.510	0.510	0.530	-	-	0	0	-	0.401	0.401	0.417	-	-	0	-	0.00%
2022-01-28	0	0.510	0.510	0.530	0.500	0.500	4,000	2,000	0.5000	0.401	0.401	0.417	0.393	0.393	5,084	0.3934	2.00%
2022-01-27	0	0.500	0.500	0.530	-	-	0	0	-	0.393	0.393	0.417	-	-	0	-	0.00%
2022-01-26	0	0.500	0.500	0.530	0.500	0.500	4,000	2,000	0.5000	0.393	0.393	0.417	0.393	0.393	5,084	0.3934	0.00%
2022-01-25	0	0.500	0.500	0.530	-	-	0	0	-	0.393	0.393	0.417	-	-	0	-	0.00%
2022-01-24	0	0.500	0.500	0.530	0.500	0.500	86,000	43,000	0.5000	0.393	0.393	0.417	0.393	0.393	109,300	0.3934	-1.96%
2022-01-21	0	0.510	0.495	0.510	-	-	0	0	-	0.401	0.389	0.401	-	-	0	-	0.00%
2022-01-20	0	0.510	0.500	0.510	-	-	0	0	-	0.401	0.393	0.401	-	-	0	-	0.00%
2022-01-19	0	0.510	0.495	0.530	-	-	0	0	-	0.401	0.389	0.417	-	-	0	-	0.00%
2022-01-18	0	0.510	0.500	0.530	-	-	0	0	-	0.401	0.393	0.417	-	-	0	-	0.00%
2022-01-17	0	0.510	0.495	0.530	-	-	0	0	-	0.401	0.389	0.417	-	-	0	-	0.00%
2022-01-14	0	0.510	0.495	0.530	-	-	0	0	-	0.401	0.389	0.417	-	-	0	-	0.00%
2022-01-13	0	0.510	0.495	0.530	-	-	0	0	-	0.401	0.389	0.417	-	-	0	-	0.00%
2022-01-12	0	0.510	0.495	0.530	-	-	0	0	-	0.401	0.389	0.417	-	-	0	-	0.00%
2022-01-11	0	0.510	0.495	0.530	-	-	0	0	-	0.401	0.389	0.417	-	-	0	-	0.00%
2022-01-10	0	0.510	0.500	0.530	0.510	0.510	8,000	4,080	0.5100	0.401	0.393	0.417	0.401	0.401	10,167	0.4013	3.03%
2022-01-07	0	0.495	0.490	0.510	-	-	0	0	-	0.389	0.386	0.401	-	-	0	-	0.00%
2022-01-06	0	0.495	0.490	0.510	0.495	0.495	6,000	2,970	0.4950	0.389	0.386	0.401	0.389	0.389	7,626	0.3895	-2.94%
2022-01-05	0	0.510	0.500	0.510	0.510	0.620	732,000	400,640	0.5473	0.401	0.393	0.401	0.401	0.488	930,323	0.4306	-3.77%
2022-01-04	0	0.530	0.510	0.530	0.510	0.530	84,000	44,340	0.5279	0.417	0.401	0.417	0.401	0.417	106,758	0.4153	7.07%
2022-01-03	0	0.495	0.490	0.510	-	-	0	0	-	0.389	0.386	0.401	-	-	0	-	0.00%
2021-12-31	0	0.495	0.480	0.510	-	-	0	0	-	0.389	0.378	0.401	-	-	0	-	0.00%
2021-12-30	0	0.495	0.485	0.495	0.495	0.520	70,000	36,090	0.5156	0.389	0.382	0.389	0.389	0.409	88,965	0.4057	-1.00%
2021-12-29	0	0.500	0.500	0.510	0.500	0.500	104,000	52,000	0.5000	0.393	0.393	0.401	0.393	0.393	132,177	0.3934	-3.85%
2021-12-28	0	0.520	0.500	0.530	0.485	0.530	72,000	37,700	0.5236	0.409	0.393	0.417	0.382	0.417	91,507	0.4120	4.00%
2021-12-24	0	0.500	0.465	0.520	-	-	0	0	-	0.393	0.366	0.409	-	-	0	-	0.00%
2021-12-23	0	0.500	0.470	0.500	-	-	0	0	-	0.393	0.370	0.393	-	-	0	-	0.00%
2021-12-22	0	0.500	0.500	0.520	0.500	0.530	94,000	48,780	0.5189	0.393	0.393	0.409	0.393	0.417	119,468	0.4083	0.00%
2021-12-21	0	0.500	0.470	0.520	-	-	0	0	-	0.393	0.370	0.409	-	-	0	-	0.00%
2021-12-20	0	0.500	0.470	0.500	-	-	0	0	-	0.393	0.370	0.393	-	-	0	-	0.00%
2021-12-17	0	0.500	0.500	0.520	0.500	0.500	34,000	17,000	0.5000	0.393	0.393	0.409	0.393	0.393	43,212	0.3934	-1.96%
2021-12-16	0	0.510	0.500	0.520	-	-	0	0	-	0.401	0.393	0.409	-	-	0	-	0.00%
2021-12-15	0	0.510	0.500	0.520	-	-	0	0	-	0.401	0.393	0.409	-	-	0	-	0.00%
2021-12-14	0	0.510	0.500	0.520	-	-	0	0	-	0.401	0.393	0.409	-	-	0	-	0.00%
2021-12-13	0	0.510	0.510	0.520	-	-	0	0	-	0.401	0.401	0.409	-	-	0	-	0.00%
2021-12-10	0	0.510	0.510	0.520	-	-	0	0	-	0.401	0.401	0.409	-	-	0	-	0.00%
2021-12-09	0	0.510	0.485	0.520	-	-	0	0	-	0.401	0.382	0.409	-	-	0	-	0.00%
2021-12-08	0	0.510	0.510	0.520	-	-	0	0	-	0.401	0.401	0.409	-	-	0	-	2.00%
2021-12-07	0	0.500	0.500	0.520	-	-	0	0	-	0.393	0.393	0.409	-	-	0	-	0.00%
2021-12-06	0	0.500	0.495	0.520	-	-	0	0	-	0.393	0.389	0.409	-	-	0	-	0.00%
2021-12-03	0	0.500	0.500	0.520	-	-	0	0	-	0.393	0.393	0.409	-	-	0	-	0.00%
2021-12-02	0	0.500	0.500	0.520	-	-	0	0	-	0.393	0.393	0.409	-	-	0	-	0.00%
2021-12-01	0	0.500	0.500	0.520	-	-	0	0	-	0.393	0.393	0.409	-	-	0	-	0.00%
2021-11-30	0	0.500	0.500	0.520	-	-	306,000	155,560	0.5084	0.393	0.393	0.409	-	-	388,905	0.4000	0.00%
2021-11-29	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.393	0.393	0.409	0.393	0.393	25,419	0.3934	0.00%
2021-11-26	0	0.500	0.500	0.520	-	-	0	0	-	0.393	0.393	0.409	-	-	0	-	0.00%
2021-11-25	0	0.500	0.500	0.520	0.500	0.520	494,000	249,000	0.5040	0.393	0.393	0.409	0.393	0.409	627,841	0.3966	-3.85%
2021-11-24	0	0.520	0.510	0.570	-	-	0	0	-	0.409	0.401	0.448	-	-	0	-	0.00%
2021-11-23	0	0.520	0.520	0.570	0.520	0.520	6,000	3,120	0.5200	0.409	0.409	0.448	0.409	0.409	7,626	0.4091	-5.45%
2021-11-22	0	0.550	0.520	0.570	-	-	0	0	-	0.433	0.409	0.448	-	-	0	-	0.00%
2021-11-19	0	0.550	0.520	0.550	0.550	0.550	204,000	106,200	0.5206	0.433	0.409	0.433	0.433	0.433	259,270	0.4096	3.77%
2021-11-18	0	0.530	0.510	0.550	-	-	0	0	-	0.417	0.401	0.433	-	-	0	-	0.00%
2021-11-17	0	0.530	0.520	0.540	-	-	0	0	-	0.417	0.409	0.425	-	-	0	-	0.00%
2021-11-16	0	0.530	0.520	0.550	-	-	0	0	-	0.417	0.409	0.433	-	-	0	-	0.00%
2021-11-15	0	0.530	0.520	0.550	0.520	0.530	110,000	57,260	0.5205	0.417	0.409	0.433	0.409	0.417	139,803	0.4096	6.00%
2021-11-12	0	0.500	0.500	0.530	-	-	0	0	-	0.393	0.393	0.417	-	-	0	-	0.00%
2021-11-11	0	0.500	0.500	0.530	-	-	0	0	-	0.393	0.393	0.417	-	-	0	-	0.00%
2021-11-10	0	0.500	0.485	0.500	0.500	0.500	114,000	57,000	0.5000	0.393	0.382	0.393	0.393	0.393	144,886	0.3934	-3.85%
2021-11-09	0	0.520	0.510	0.540	0.520	0.520	100,000	52,000	0.5200	0.409	0.401	0.425	0.409	0.409	127,093	0.4091	-1.89%
2021-11-08	0	0.530	0.520	0.540	0.500	0.530	52,000	26,460	0.5088	0.417	0.409	0.425	0.393	0.417	66,088	0.4004	3.92%
2021-11-05	0	0.510	0.475	0.530	-	-	0	0	-	0.401	0.374	0.417	-	-	0	-	0.00%
2021-11-04	0	0.510	0.510	0.530	0.510	0.510	4,000	2,040	0.5100	0.401	0.401	0.417	0.401	0.401	5,084	0.4013	-3.77%
2021-11-03	0	0.530	0.520	0.540	0.530	0.530	150,000	79,500	0.5300	0.417	0.409	0.425	0.417	0.417	190,640	0.4170	-5.36%
2021-11-02	0	0.560	0.530	0.560	-	-	0	0	-	0.441	0.417	0.441	-	-	0	-	0.00%
2021-11-01	0	0.560	0.520	0.560	0.570	0.570	6,000	3,380	0.5633	0.441	0.409	0.441	0.448	0.448	7,626	0.4432	7.69%
2021-10-29	0	0.520	0.520	0.550	0.520	0.530	148,000	77,820	0.5258	0.409	0.409	0.433	0.409	0.417	188,098	0.4137	-1.89%
2021-10-28	0	0.530	0.510	0.550	-	-	0	0	-	0.417	0.401	0.433	-	-	0	-	0.00%
2021-10-27	0	0.530	0.520	0.550	-	-	0	0	-	0.417	0.409	0.433	-	-	0	-	0.00%
2021-10-26	0	0.530	0.510	0.550	-	-	0	0	-	0.417	0.401	0.433	-	-	0	-	0.00%
2021-10-25	0	0.530	0.530	0.550	0.530	0.530	34,000	18,020	0.5300	0.417	0.417	0.433	0.417	0.417	43,212	0.4170	1.92%
2021-10-22	0	0.520	0.520	0.550	-	-	0	0	-	0.409	0.409	0.433	-	-	0	-	0.00%
2021-10-21	0	0.520	0.520	0.550	-	-	0	0	-	0.409	0.409	0.433	-	-	0	-	0.00%
2021-10-20	0	0.520	0.520	0.550	-	-	0	0	-	0.409	0.409	0.433	-	-	0	-	0.00%
2021-10-19	0	0.520	0.520	0.550	0.520	0.550	202,000	111,040	0.5497	0.409	0.409	0.433	0.409	0.433	256,728	0.4325	-1.89%
2021-10-18	0	0.530	0.510	0.550	-	-	0	0	-	0.417	0.401	0.433	-	-	0	-	0.00%
2021-10-15	0	0.530	0.530	0.550	0.530	0.530	12,000	6,360	0.5300	0.417	0.417	0.433	0.417	0.417	15,251	0.4170	0.00%
2021-10-12	0	0.530	0.530	0.550	-	-	0	0	-	0.417	0.417	0.433	-	-	0	-	0.00%
2021-10-11	0	0.530	0.530	0.550	-	-	0	0	-	0.417	0.417	0.433	-	-	0	-	0.00%
2021-10-08	0	0.530	0.520	0.550	-	-	0	0	-	0.417	0.409	0.433	-	-	0	-	0.00%
2021-10-07	0	0.530	0.520	0.550	-	-	0	0	-	0.417	0.409	0.433	-	-	0	-	0.00%
2021-10-06	0	0.530	0.520	0.550	-	-	0	0	-	0.417	0.409	0.433	-	-	0	-	0.00%
2021-10-05	0	0.530	0.520	0.550	-	-	0	0	-	0.417	0.409	0.433	-	-	0	-	0.00%
2021-10-04	0	0.530	0.510	0.550	-	-	0	0	-	0.417	0.401	0.433	-	-	0	-	0.00%
2021-09-30	0	0.530	0.510	0.550	-	-	0	0	-	0.417	0.401	0.433	-	-	0	-	0.00%
2021-09-29	0	0.530	0.520	0.540	0.530	0.530	170,000	90,100	0.5300	0.417	0.409	0.425	0.417	0.417	216,059	0.4170	3.92%
2021-09-28	0	0.510	0.500	0.540	0.510	0.540	104,000	56,000	0.5385	0.401	0.393	0.425	0.401	0.425	132,177	0.4237	-5.56%
2021-09-27	0	0.540	0.510	0.560	-	-	0	0	-	0.425	0.401	0.441	-	-	0	-	0.00%
2021-09-24	0	0.540	0.520	0.560	-	-	0	0	-	0.425	0.409	0.441	-	-	0	-	0.00%
2021-09-23	0	0.540	0.540	0.560	0.540	0.540	2,000	1,080	0.5400	0.425	0.425	0.441	0.425	0.425	2,542	0.4249	0.06%
2021-09-21	0	0.550	0.540	0.550	-	-	0	0	-	0.425	0.417	0.425	-	-	0	-	0.00%
2021-09-20	0	0.550	0.540	0.560	0.550	0.560	4,000	2,220	0.5550	0.425	0.417	0.432	0.425	0.432	5,181	0.4285	-3.51%
2021-09-17	0	0.570	0.550	0.580	0.570	0.580	40,000	23,000	0.5750	0.440	0.425	0.448	0.440	0.448	51,808	0.4440	1.79%
2021-09-16	0	0.560	0.540	0.580	-	-	0	0	-	0.432	0.417	0.448	-	-	0	-	0.00%
2021-09-15	0	0.560	0.540	0.560	-	-	0	0	-	0.432	0.417	0.432	-	-	0	-	0.00%
2021-09-14	0	0.560	0.540	0.580	-	-	0	0	-	0.432	0.417	0.448	-	-	0	-	0.00%
2021-09-13	0	0.560	0.540	0.580	0.540	0.560	26,000	14,160	0.5446	0.432	0.417	0.448	0.417	0.432	33,675	0.4205	0.00%
2021-09-10	0	0.560	0.540	0.560	0.560	0.560	20,000	11,200	0.5600	0.432	0.417	0.432	0.432	0.432	25,904	0.4324	0.00%
2021-09-09	0	0.560	0.560	0.580	0.560	0.560	10,000	5,600	0.5600	0.432	0.432	0.448	0.432	0.432	12,952	0.4324	-1.75%
2021-09-08	0	0.570	0.550	0.580	-	-	0	0	-	0.440	0.425	0.448	-	-	0	-	0.00%
2021-09-07	0	0.570	0.570	0.580	0.570	0.570	74,000	42,180	0.5700	0.440	0.440	0.448	0.440	0.440	95,844	0.4401	0.00%
2021-09-06	0	0.570	0.570	0.590	0.570	0.570	52,000	29,640	0.5700	0.440	0.440	0.456	0.440	0.440	67,350	0.4401	0.00%
2021-09-03	0	0.570	0.550	0.570	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2021-09-02	0	0.570	0.550	0.570	0.550	0.570	18,000	10,140	0.5633	0.440	0.425	0.440	0.425	0.440	23,313	0.4349	3.64%
2021-09-01	0	0.550	0.540	0.550	0.550	0.550	2,000	1,100	0.5500	0.425	0.417	0.425	0.425	0.425	2,590	0.4246	1.85%
2021-08-31	0	0.540	0.520	0.550	0.540	0.550	160,000	87,400	0.5463	0.417	0.401	0.425	0.417	0.425	207,230	0.4218	-5.26%
2021-08-30	0	0.570	0.550	0.580	0.570	0.570	10,000	5,700	0.5700	0.440	0.425	0.448	0.440	0.440	12,952	0.4401	3.64%
2021-08-27	0	0.550	0.550	0.570	0.540	0.550	30,000	16,260	0.5420	0.425	0.425	0.440	0.417	0.425	38,856	0.4185	1.85%
2021-08-26	0	0.540	0.540	0.580	0.540	0.550	58,000	31,520	0.5434	0.417	0.417	0.448	0.417	0.425	75,121	0.4196	-1.82%
2021-08-25	0	0.550	0.550	0.580	0.540	0.540	122,000	65,880	0.5400	0.425	0.425	0.448	0.417	0.417	158,013	0.4169	0.00%
2021-08-24	0	0.550	0.550	0.580	-	-	0	0	-	0.425	0.425	0.448	-	-	0	-	1.85%
2021-08-23	0	0.540	0.540	0.580	0.540	0.550	214,000	115,600	0.5402	0.417	0.417	0.448	0.417	0.425	277,170	0.4171	0.00%
2021-08-20	0	0.540	0.520	0.570	0.540	0.550	152,000	82,100	0.5401	0.417	0.401	0.440	0.417	0.425	196,869	0.4170	-3.57%
2021-08-19	0	0.560	0.540	0.580	0.540	0.610	188,000	102,660	0.5461	0.432	0.417	0.448	0.417	0.471	243,495	0.4216	-9.68%
2021-08-18	0	0.620	0.570	0.630	-	-	0	0	-	0.479	0.440	0.486	-	-	0	-	0.00%
2021-08-17	0	0.620	0.570	0.630	0.540	0.630	10,000	6,060	0.6060	0.479	0.440	0.486	0.417	0.486	12,952	0.4679	6.90%
2021-08-16	0	0.580	0.540	0.620	-	-	0	0	-	0.448	0.417	0.479	-	-	0	-	0.00%
2021-08-13	0	0.580	0.550	0.620	-	-	0	0	-	0.448	0.425	0.479	-	-	0	-	0.00%
2021-08-12	0	0.580	0.550	0.580	-	-	0	0	-	0.448	0.425	0.448	-	-	0	-	0.00%
2021-08-11	0	0.580	0.550	0.580	-	-	0	0	-	0.448	0.425	0.448	-	-	0	-	0.00%
2021-08-10	0	0.580	0.550	0.590	0.570	0.580	14,000	8,000	0.5714	0.448	0.425	0.456	0.440	0.448	18,133	0.4412	0.00%
2021-08-09	0	0.580	0.560	0.600	-	-	0	0	-	0.448	0.432	0.463	-	-	0	-	0.00%
2021-08-06	0	0.580	0.570	0.580	0.580	0.580	14,000	8,120	0.5800	0.448	0.440	0.448	0.448	0.448	18,133	0.4478	3.57%
2021-08-05	0	0.560	0.560	0.600	-	-	0	0	-	0.432	0.432	0.463	-	-	0	-	0.00%
2021-08-04	0	0.560	0.560	0.580	0.560	0.560	10,000	5,600	0.5600	0.432	0.432	0.448	0.432	0.432	12,952	0.4324	0.00%
2021-08-03	0	0.560	0.560	0.590	0.560	0.560	4,000	2,240	0.5600	0.432	0.432	0.456	0.432	0.432	5,181	0.4324	0.00%
2021-08-02	0	0.560	0.560	0.590	-	-	0	0	-	0.432	0.432	0.456	-	-	0	-	0.00%
2021-07-30	0	0.560	0.560	0.590	0.550	0.550	40,000	22,000	0.5500	0.432	0.432	0.456	0.425	0.425	51,808	0.4246	-3.45%
2021-07-29	0	0.580	0.560	0.590	-	-	0	0	-	0.448	0.432	0.456	-	-	0	-	0.00%
2021-07-28	0	0.580	0.560	0.590	-	-	0	0	-	0.448	0.432	0.456	-	-	0	-	0.00%
2021-07-27	0	0.580	0.560	0.620	0.550	0.590	296,000	164,260	0.5549	0.448	0.432	0.479	0.425	0.456	383,376	0.4285	3.57%
2021-07-26	0	0.560	0.560	0.570	0.540	0.560	26,000	14,120	0.5431	0.432	0.432	0.440	0.417	0.432	33,675	0.4193	-3.45%
2021-07-23	0	0.580	0.580	0.600	0.580	0.590	58,000	33,660	0.5803	0.448	0.448	0.463	0.448	0.456	75,121	0.4481	-7.94%
2021-07-22	0	0.630	0.600	0.630	0.560	0.630	112,000	68,000	0.6071	0.486	0.463	0.486	0.432	0.486	145,061	0.4688	6.78%
2021-07-21	0	0.590	0.550	0.590	-	-	0	0	-	0.456	0.425	0.456	-	-	0	-	0.00%
2021-07-20	0	0.590	0.570	0.590	0.590	0.590	54,000	31,860	0.5900	0.456	0.440	0.456	0.456	0.456	69,940	0.4555	-3.28%
2021-07-19	0	0.610	0.590	0.670	-	-	0	0	-	0.471	0.456	0.517	-	-	0	-	0.00%
2021-07-16	0	0.610	0.590	0.610	-	-	0	0	-	0.471	0.456	0.471	-	-	0	-	0.00%
2021-07-15	0	0.610	0.590	0.670	-	-	0	0	-	0.471	0.456	0.517	-	-	0	-	0.00%
2021-07-14	0	0.610	0.610	0.670	0.610	0.610	4,000	2,440	0.6100	0.471	0.471	0.517	0.471	0.471	5,181	0.4710	1.67%
2021-07-13	0	0.600	0.560	0.630	-	-	0	0	-	0.463	0.432	0.486	-	-	0	-	0.00%
2021-07-12	0	0.600	0.570	0.630	-	-	0	0	-	0.463	0.440	0.486	-	-	0	-	0.00%
2021-07-09	0	0.600	0.570	0.630	-	-	2,000	1,160	0.5800	0.463	0.440	0.486	-	-	2,590	0.4478	0.00%
2021-07-08	0	0.600	0.570	0.610	-	-	0	0	-	0.463	0.440	0.471	-	-	0	-	-1.64%
2021-07-07	0	0.610	0.580	0.620	0.620	0.620	40,000	24,800	0.6200	0.471	0.448	0.479	0.479	0.479	51,808	0.4787	7.02%
2021-07-06	0	0.570	0.570	0.590	0.570	0.630	108,000	64,740	0.5994	0.440	0.440	0.456	0.440	0.486	139,880	0.4628	-13.64%
2021-07-05	0	0.660	0.610	0.660	0.590	0.680	216,000	138,500	0.6412	0.510	0.471	0.510	0.456	0.525	279,761	0.4951	11.86%
2021-07-02	0	0.590	0.560	0.590	-	-	0	0	-	0.456	0.432	0.456	-	-	0	-	0.00%
2021-06-30	0	0.590	0.570	0.600	-	-	0	0	-	0.456	0.440	0.463	-	-	0	-	0.00%
2021-06-29	0	0.590	0.590	0.600	0.590	0.590	104,000	61,360	0.5900	0.456	0.456	0.463	0.456	0.456	134,700	0.4555	5.36%
2021-06-28	0	0.560	0.550	0.590	0.560	0.560	4,000	2,240	0.5600	0.432	0.425	0.456	0.432	0.432	5,181	0.4324	0.00%
2021-06-25	0	0.560	0.550	0.590	0.550	0.560	82,000	45,400	0.5537	0.432	0.425	0.456	0.425	0.432	106,205	0.4275	-1.75%
2021-06-24	0	0.570	0.570	0.600	0.560	0.570	4,000	2,260	0.5650	0.440	0.440	0.463	0.432	0.440	5,181	0.4362	-3.39%
2021-06-23	0	0.590	0.590	0.640	0.590	0.590	2,000	1,180	0.5900	0.456	0.456	0.494	0.456	0.456	2,590	0.4555	0.00%
2021-06-22	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	0.456	0.456	0.471	0.456	0.456	25,904	0.4555	-4.84%
2021-06-21	0	0.620	0.620	0.670	0.570	0.620	162,000	100,020	0.6174	0.479	0.479	0.517	0.440	0.479	209,820	0.4767	5.08%
2021-06-18	0	0.590	0.590	0.640	0.580	0.620	58,000	35,020	0.6038	0.456	0.456	0.494	0.448	0.479	75,121	0.4662	-6.35%
2021-06-17	0	0.630	0.620	0.730	0.630	0.670	14,000	8,980	0.6414	0.486	0.479	0.564	0.486	0.517	18,133	0.4952	-5.55%
2021-06-16	0	0.667	0.630	0.770	-	-	0	0	-	0.515	0.486	0.595	-	-	0	-	-0.01%
2021-06-15	0	0.690	0.650	0.720	-	-	0	0	-	0.515	0.485	0.537	-	-	0	-	0.00%
2021-06-11	0	0.690	0.640	0.700	0.710	0.710	8,000	5,680	0.7100	0.515	0.478	0.523	0.530	0.530	10,717	0.5300	0.00%
2021-06-10	0	0.690	0.630	0.700	-	-	0	0	-	0.515	0.470	0.523	-	-	0	-	-1.43%
2021-06-09	0	0.700	0.640	0.710	-	-	0	0	-	0.523	0.478	0.530	-	-	0	-	0.00%
2021-06-08	0	0.700	0.680	0.720	0.680	0.700	56,000	38,520	0.6879	0.523	0.508	0.537	0.508	0.523	75,020	0.5135	9.38%
2021-06-07	0	0.640	0.610	0.680	0.640	0.640	2,000	1,280	0.6400	0.478	0.455	0.508	0.478	0.478	2,679	0.4777	0.00%
2021-06-04	0	0.640	0.620	0.680	0.640	0.640	16,000	10,240	0.6400	0.478	0.463	0.508	0.478	0.478	21,434	0.4777	0.00%
2021-06-03	0	0.640	0.630	0.680	-	-	0	0	-	0.478	0.470	0.508	-	-	0	-	0.00%
2021-06-02	0	0.640	0.640	0.670	0.640	0.640	20,000	12,800	0.6400	0.478	0.478	0.500	0.478	0.478	26,793	0.4777	-4.48%
2021-06-01	0	0.670	0.630	0.680	0.670	0.690	10,000	6,740	0.6740	0.500	0.470	0.508	0.500	0.515	13,396	0.5031	4.69%
2021-05-31	0	0.640	0.610	0.640	-	-	0	0	-	0.478	0.455	0.478	-	-	0	-	0.00%
2021-05-28	0	0.640	0.630	0.690	-	-	0	0	-	0.478	0.470	0.515	-	-	0	-	0.00%
2021-05-27	0	0.640	0.610	0.650	-	-	0	0	-	0.478	0.455	0.485	-	-	0	-	-1.54%
2021-05-26	0	0.650	0.610	0.690	-	-	0	0	-	0.485	0.455	0.515	-	-	0	-	0.00%
2021-05-25	0	0.650	0.610	0.710	0.650	0.650	60,000	39,000	0.6500	0.485	0.455	0.530	0.485	0.485	80,379	0.4852	1.56%
2021-05-24	0	0.640	0.610	0.690	-	-	0	0	-	0.478	0.455	0.515	-	-	0	-	0.00%
2021-05-21	0	0.640	0.640	0.670	0.630	0.630	52,000	32,760	0.6300	0.478	0.478	0.500	0.470	0.470	69,662	0.4703	1.59%
2021-05-20	0	0.630	0.630	0.690	0.610	0.630	48,000	29,480	0.6142	0.470	0.470	0.515	0.455	0.470	64,303	0.4585	1.61%
2021-05-18	0	0.620	0.610	0.690	0.610	0.650	12,000	7,600	0.6333	0.463	0.455	0.515	0.455	0.485	16,076	0.4728	-1.59%
2021-05-17	0	0.630	0.610	0.690	-	-	0	0	-	0.470	0.455	0.515	-	-	0	-	0.00%
2021-05-14	0	0.630	0.610	0.660	-	-	0	0	-	0.470	0.455	0.493	-	-	0	-	0.00%
2021-05-13	0	0.630	0.630	0.660	0.600	0.630	12,000	7,380	0.6150	0.470	0.470	0.493	0.448	0.470	16,076	0.4591	-1.56%
2021-05-12	0	0.640	0.630	0.660	0.640	0.640	20,000	12,800	0.6400	0.478	0.470	0.493	0.478	0.478	26,793	0.4777	-4.48%
2021-05-11	0	0.670	0.670	0.690	0.650	0.670	28,000	18,520	0.6614	0.500	0.500	0.515	0.485	0.500	37,510	0.4937	6.35%
2021-05-10	0	0.630	0.620	0.670	0.620	0.710	56,000	36,660	0.6546	0.470	0.463	0.500	0.463	0.530	75,020	0.4887	-7.35%
2021-05-07	0	0.680	0.680	0.690	0.680	0.680	310,000	210,800	0.6800	0.508	0.508	0.515	0.508	0.508	415,291	0.5076	0.00%
2021-05-06	0	0.680	0.680	0.690	0.680	0.680	266,000	180,880	0.6800	0.508	0.508	0.515	0.508	0.508	356,347	0.5076	6.25%
2021-05-05	0	0.640	0.620	0.680	-	-	0	0	-	0.478	0.463	0.508	-	-	0	-	0.00%
2021-05-04	0	0.640	0.620	0.680	0.640	0.640	16,000	10,240	0.6400	0.478	0.463	0.508	0.478	0.478	21,434	0.4777	0.00%
2021-05-03	0	0.640	0.640	0.650	0.640	0.700	902,000	587,680	0.6515	0.478	0.478	0.485	0.478	0.523	1,208,363	0.4863	3.23%
2021-04-30	0	0.620	0.620	0.650	0.620	0.650	270,000	174,840	0.6476	0.463	0.463	0.485	0.463	0.485	361,705	0.4834	-4.62%
2021-04-29	0	0.650	0.650	0.660	0.650	0.650	172,000	111,800	0.6500	0.485	0.485	0.493	0.485	0.485	230,420	0.4852	4.84%
2021-04-28	0	0.620	0.610	0.640	0.620	0.670	836,000	526,360	0.6296	0.463	0.455	0.478	0.463	0.500	1,119,946	0.4700	0.00%
2021-04-27	0	0.620	0.600	0.620	0.560	0.630	192,000	116,580	0.6072	0.463	0.448	0.463	0.418	0.470	257,213	0.4532	10.71%
2021-04-26	0	0.560	0.550	0.560	-	-	0	0	-	0.418	0.411	0.418	-	-	0	-	0.00%
2021-04-23	0	0.560	0.550	0.580	0.560	0.560	2,000	1,120	0.5600	0.418	0.411	0.433	0.418	0.418	2,679	0.4180	0.00%
2021-04-22	0	0.560	0.550	0.570	0.560	0.560	10,000	5,600	0.5600	0.418	0.411	0.425	0.418	0.418	13,396	0.4180	0.00%
2021-04-21	0	0.560	0.550	0.570	-	-	0	0	-	0.418	0.411	0.425	-	-	0	-	0.00%
2021-04-20	0	0.560	0.560	0.570	0.560	0.570	16,000	9,100	0.5688	0.418	0.418	0.425	0.418	0.425	21,434	0.4246	1.82%
2021-04-19	0	0.550	0.550	0.570	-	-	0	0	-	0.411	0.411	0.425	-	-	0	-	0.00%
2021-04-16	0	0.550	0.550	0.570	-	-	0	0	-	0.411	0.411	0.425	-	-	0	-	0.00%
2021-04-15	0	0.550	0.550	0.560	0.550	0.550	18,000	9,900	0.5500	0.411	0.411	0.418	0.411	0.411	24,114	0.4106	1.85%
2021-04-14	0	0.540	0.540	0.560	-	-	0	0	-	0.403	0.403	0.418	-	-	0	-	0.00%
2021-04-13	0	0.540	0.540	0.560	-	-	22,000	11,880	0.5400	0.403	0.403	0.418	-	-	29,472	0.4031	1.89%
2021-04-12	0	0.530	0.510	0.550	0.530	0.550	102,000	56,060	0.5496	0.396	0.381	0.411	0.396	0.411	136,644	0.4103	-3.64%
2021-04-09	0	0.550	0.550	0.580	0.550	0.560	28,000	15,460	0.5521	0.411	0.411	0.433	0.411	0.418	37,510	0.4122	-5.17%
2021-04-08	0	0.580	0.560	0.620	-	-	0	0	-	0.433	0.418	0.463	-	-	0	-	0.00%
2021-04-07	0	0.580	0.580	0.620	0.550	0.590	280,000	161,560	0.5770	0.433	0.433	0.463	0.411	0.440	375,102	0.4307	3.57%
2021-04-01	0	0.560	0.550	0.590	-	-	0	0	-	0.418	0.411	0.440	-	-	0	-	0.00%
2021-03-31	0	0.560	0.560	0.580	0.560	0.570	126,000	70,580	0.5602	0.418	0.418	0.433	0.418	0.425	168,796	0.4181	-3.45%
2021-03-30	0	0.580	0.570	0.620	0.580	0.580	190,000	110,200	0.5800	0.433	0.425	0.463	0.433	0.433	254,533	0.4329	0.00%
2021-03-29	0	0.580	0.570	0.580	0.580	0.590	52,000	30,180	0.5804	0.433	0.425	0.433	0.433	0.440	69,662	0.4332	0.00%
2021-03-26	0	0.580	0.580	0.620	0.580	0.580	2,000	1,160	0.5800	0.433	0.433	0.463	0.433	0.433	2,679	0.4329	0.00%
2021-03-25	0	0.580	0.580	0.620	0.560	0.670	232,200	136,379	0.5873	0.433	0.433	0.463	0.418	0.500	311,066	0.4384	0.00%
2021-03-24	0	0.580	0.570	0.580	-	-	0	0	-	0.433	0.425	0.433	-	-	0	-	-1.69%
2021-03-23	0	0.590	0.560	0.590	-	-	0	0	-	0.440	0.418	0.440	-	-	0	-	0.00%
2021-03-22	0	0.590	0.570	0.590	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2021-03-19	0	0.590	0.590	0.600	0.580	0.590	118,000	69,060	0.5853	0.440	0.440	0.448	0.433	0.440	158,079	0.4369	1.72%
2021-03-18	0	0.580	0.570	0.620	0.580	0.590	16,000	9,320	0.5825	0.433	0.425	0.463	0.433	0.440	21,434	0.4348	3.57%
2021-03-17	0	0.560	0.560	0.580	0.560	0.560	36,000	20,160	0.5600	0.418	0.418	0.433	0.418	0.418	48,227	0.4180	0.00%
2021-03-16	0	0.560	0.560	0.570	-	-	0	0	-	0.418	0.418	0.425	-	-	0	-	0.00%
2021-03-15	0	0.560	0.550	0.580	-	-	0	0	-	0.418	0.411	0.433	-	-	0	-	0.00%
2021-03-12	0	0.560	0.560	0.580	0.560	0.560	8,000	4,480	0.5600	0.418	0.418	0.433	0.418	0.418	10,717	0.4180	0.00%
2021-03-11	0	0.560	0.550	0.580	0.550	0.580	238,000	137,220	0.5766	0.418	0.411	0.433	0.411	0.433	318,836	0.4304	1.82%
2021-03-10	0	0.550	0.540	0.550	0.550	0.550	2,000	1,100	0.5500	0.411	0.403	0.411	0.411	0.411	2,679	0.4106	0.00%
2021-03-09	0	0.550	0.530	0.580	0.520	0.560	284,000	151,640	0.5339	0.411	0.396	0.433	0.388	0.418	380,460	0.3986	-3.51%
2021-03-08	0	0.570	0.570	0.590	0.560	0.600	116,000	69,320	0.5976	0.425	0.425	0.440	0.418	0.448	155,399	0.4461	-5.00%
2021-03-05	0	0.600	0.600	0.640	0.550	0.640	68,000	40,080	0.5894	0.448	0.448	0.478	0.411	0.478	91,096	0.4400	1.69%
2021-03-04	0	0.590	0.560	0.590	0.590	0.590	16,000	9,440	0.5900	0.440	0.418	0.440	0.440	0.440	21,434	0.4404	0.00%
2021-03-03	0	0.590	0.560	0.620	-	-	0	0	-	0.440	0.418	0.463	-	-	0	-	0.00%
2021-03-02	0	0.590	0.590	0.640	-	-	2,000	1,180	0.5900	0.440	0.440	0.478	-	-	2,679	0.4404	1.72%
2021-03-01	0	0.580	0.560	0.620	-	-	0	0	-	0.433	0.418	0.463	-	-	0	-	0.00%
2021-02-26	0	0.580	0.560	0.600	-	-	0	0	-	0.433	0.418	0.448	-	-	0	-	0.00%
2021-02-25	0	0.580	0.570	0.620	0.560	0.600	44,000	25,580	0.5814	0.433	0.425	0.463	0.418	0.448	58,945	0.4340	-3.33%
2021-02-24	0	0.600	0.600	0.650	0.550	0.600	180,000	101,800	0.5656	0.448	0.448	0.485	0.411	0.448	241,137	0.4222	-3.23%
2021-02-23	0	0.620	0.600	0.650	0.590	0.680	122,000	80,440	0.6593	0.463	0.448	0.485	0.440	0.508	163,437	0.4922	10.71%
2021-02-22	0	0.560	0.550	0.640	0.560	0.600	100,000	58,260	0.5826	0.418	0.411	0.478	0.418	0.448	133,965	0.4349	-6.67%
2021-02-19	0	0.600	0.600	0.630	0.600	0.630	32,000	19,500	0.6094	0.448	0.448	0.470	0.448	0.470	42,869	0.4549	-10.45%
2021-02-18	0	0.670	0.670	0.700	0.650	0.650	10,000	6,500	0.6500	0.500	0.500	0.523	0.485	0.485	13,396	0.4852	6.01%
2021-02-17	0	0.650	0.650	0.690	0.650	0.780	736,000	510,820	0.6940	0.472	0.472	0.501	0.472	0.566	1,014,063	0.5037	8.33%
2021-02-16	0	0.600	0.600	0.660	0.580	0.660	94,000	57,740	0.6143	0.435	0.435	0.479	0.421	0.479	129,514	0.4458	0.00%
2021-02-11	0	0.600	0.600	0.660	0.600	0.600	100,000	60,000	0.6000	0.435	0.435	0.479	0.435	0.435	137,780	0.4355	0.00%
2021-02-10	0	0.600	0.590	0.650	0.600	0.600	4,000	2,400	0.6000	0.435	0.428	0.472	0.435	0.435	5,511	0.4355	1.69%
2021-02-09	0	0.590	0.590	0.630	0.560	0.610	34,000	20,020	0.5888	0.428	0.428	0.457	0.406	0.443	46,845	0.4274	3.51%
2021-02-08	0	0.570	0.570	0.610	0.570	0.570	30,000	17,100	0.5700	0.414	0.414	0.443	0.414	0.414	41,334	0.4137	0.00%
2021-02-05	0	0.570	0.570	0.590	0.540	0.590	240,000	136,280	0.5678	0.414	0.414	0.428	0.392	0.428	330,673	0.4121	0.00%
2021-02-04	0	0.570	0.570	0.650	0.560	0.590	102,000	58,500	0.5735	0.414	0.414	0.472	0.406	0.428	140,536	0.4163	-1.72%
2021-02-03	0	0.580	0.580	0.590	0.560	0.580	252,000	143,480	0.5694	0.421	0.421	0.428	0.406	0.421	347,206	0.4132	0.00%
2021-02-02	0	0.580	0.580	0.620	0.580	0.620	246,000	147,280	0.5987	0.421	0.421	0.450	0.421	0.450	338,940	0.4345	-3.33%
2021-02-01	0	0.600	0.590	0.600	0.550	0.640	184,000	109,700	0.5962	0.435	0.428	0.435	0.399	0.465	253,516	0.4327	-3.23%
2021-01-29	0	0.620	0.620	0.650	0.560	0.810	582,000	380,500	0.6538	0.450	0.450	0.472	0.406	0.588	801,882	0.4745	-22.50%
2021-01-28	0	0.800	0.780	0.800	0.710	0.810	158,000	123,520	0.7818	0.581	0.566	0.581	0.515	0.588	217,693	0.5674	1.27%
2021-01-27	0	0.790	0.750	0.790	0.700	0.790	344,000	251,760	0.7319	0.573	0.544	0.573	0.508	0.573	473,964	0.5312	3.95%
2021-01-26	0	0.760	0.730	0.760	-	-	0	0	-	0.552	0.530	0.552	-	-	0	-	-2.56%
2021-01-25	0	0.780	0.760	0.780	0.730	0.780	408,000	312,860	0.7668	0.566	0.552	0.566	0.530	0.566	562,144	0.5565	6.85%
2021-01-22	0	0.730	0.730	0.780	0.730	0.800	608,000	460,000	0.7566	0.530	0.530	0.566	0.530	0.581	837,704	0.5491	-9.88%
2021-01-21	0	0.810	0.800	0.810	0.760	0.970	3,732,000	3,089,960	0.8280	0.588	0.581	0.588	0.552	0.704	5,141,962	0.6009	-10.99%
2021-01-20	0	0.910	0.900	0.910	0.580	0.920	3,494,000	2,596,840	0.7432	0.660	0.653	0.660	0.421	0.668	4,814,045	0.5394	51.67%
2021-01-19	0	0.600	0.590	0.600	0.490	0.680	2,422,000	1,510,340	0.6236	0.435	0.428	0.435	0.356	0.494	3,337,040	0.4526	29.03%
2021-01-18	0	0.465	0.430	0.490	0.450	0.470	32,000	14,700	0.4594	0.337	0.312	0.356	0.327	0.341	44,090	0.3334	-2.11%
2021-01-15	0	0.475	0.475	0.485	0.470	0.475	4,000	1,890	0.4725	0.345	0.345	0.352	0.341	0.345	5,511	0.3429	0.00%
2021-01-14	0	0.475	0.470	0.495	0.475	0.475	22,000	10,450	0.4750	0.345	0.341	0.359	0.345	0.345	30,312	0.3448	1.06%
2021-01-13	0	0.470	0.465	0.495	0.470	0.495	12,000	5,880	0.4900	0.341	0.337	0.359	0.341	0.359	16,534	0.3556	0.00%
2021-01-12	0	0.470	0.465	0.485	0.470	0.470	2,000	940	0.4700	0.341	0.337	0.352	0.341	0.341	2,756	0.3411	0.00%
2021-01-11	0	0.470	0.470	0.495	0.460	0.460	2,000	920	0.4600	0.341	0.341	0.359	0.334	0.334	2,756	0.3339	1.08%
2021-01-08	0	0.465	0.465	0.490	0.465	0.470	20,000	9,310	0.4655	0.337	0.337	0.356	0.337	0.341	27,556	0.3379	-1.06%
2021-01-07	0	0.470	0.470	0.495	0.470	0.470	2,000	940	0.4700	0.341	0.341	0.359	0.341	0.341	2,756	0.3411	-3.09%
2021-01-06	0	0.485	0.470	0.485	0.450	0.495	60,000	27,890	0.4648	0.352	0.341	0.352	0.327	0.359	82,668	0.3374	1.04%
2021-01-05	0	0.480	0.465	0.510	0.480	0.480	4,000	1,920	0.4800	0.348	0.337	0.370	0.348	0.348	5,511	0.3484	0.00%
2021-01-04	0	0.480	0.465	0.510	-	-	0	0	-	0.348	0.337	0.370	-	-	0	-	0.00%
2020-12-31	0	0.480	0.480	0.510	0.475	0.480	90,000	43,180	0.4798	0.348	0.348	0.370	0.345	0.348	124,002	0.3482	-3.03%
2020-12-30	0	0.495	0.495	0.500	0.495	0.495	14,000	6,930	0.4950	0.359	0.359	0.363	0.359	0.359	19,289	0.3593	0.00%
2020-12-29	0	0.495	0.475	0.520	-	-	0	0	-	0.359	0.345	0.377	-	-	0	-	0.00%
2020-12-28	0	0.495	0.475	0.500	0.455	0.495	22,000	10,810	0.4914	0.359	0.345	0.363	0.330	0.359	30,312	0.3566	3.13%
2020-12-24	0	0.480	0.475	0.495	-	-	0	0	-	0.348	0.345	0.359	-	-	0	-	0.00%
2020-12-23	0	0.480	0.445	0.495	-	-	0	0	-	0.348	0.323	0.359	-	-	0	-	0.00%
2020-12-22	0	0.480	0.455	0.495	-	-	0	0	-	0.348	0.330	0.359	-	-	0	-	0.00%
2020-12-21	0	0.480	0.455	0.495	-	-	0	0	-	0.348	0.330	0.359	-	-	0	-	0.00%
2020-12-18	0	0.480	0.475	0.480	0.480	0.480	10,000	4,800	0.4800	0.348	0.345	0.348	0.348	0.348	13,778	0.3484	0.00%
2020-12-17	0	0.480	0.480	0.495	0.480	0.485	18,000	8,660	0.4811	0.348	0.348	0.359	0.348	0.352	24,800	0.3492	-4.00%
2020-12-16	0	0.500	0.495	0.520	-	-	0	0	-	0.363	0.359	0.377	-	-	0	-	0.00%
2020-12-15	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.363	0.348	0.363	0.363	0.363	13,778	0.3629	0.00%
2020-12-14	0	0.500	0.485	0.500	-	-	0	0	-	0.363	0.352	0.363	-	-	0	-	0.00%
2020-12-11	0	0.500	0.480	0.500	-	-	0	0	-	0.363	0.348	0.363	-	-	0	-	0.00%
2020-12-10	0	0.500	0.480	0.500	-	-	0	0	-	0.363	0.348	0.363	-	-	0	-	0.00%
2020-12-09	0	0.500	0.485	0.500	0.485	0.500	14,000	6,960	0.4971	0.363	0.352	0.363	0.352	0.363	19,289	0.3608	0.00%
2020-12-08	0	0.500	0.500	0.540	0.480	0.500	12,000	5,960	0.4967	0.363	0.363	0.392	0.348	0.363	16,534	0.3605	3.09%
2020-12-07	0	0.485	0.485	0.500	0.485	0.485	4,000	1,940	0.4850	0.352	0.352	0.363	0.352	0.352	5,511	0.3520	-1.02%
2020-12-04	0	0.490	0.490	0.520	-	-	0	0	-	0.356	0.356	0.377	-	-	0	-	1.03%
2020-12-03	0	0.485	0.480	0.520	0.485	0.485	20,000	9,700	0.4850	0.352	0.348	0.377	0.352	0.352	27,556	0.3520	-3.00%
2020-12-02	0	0.500	0.485	0.540	0.500	0.500	16,000	8,000	0.5000	0.363	0.352	0.392	0.363	0.363	22,045	0.3629	0.00%
2020-12-01	0	0.500	0.500	0.540	0.500	0.500	54,000	27,000	0.5000	0.363	0.363	0.392	0.363	0.363	74,401	0.3629	-1.96%
2020-11-30	0	0.510	0.500	0.540	-	-	0	0	-	0.370	0.363	0.392	-	-	0	-	0.00%
2020-11-27	0	0.510	0.500	0.550	-	-	0	0	-	0.370	0.363	0.399	-	-	0	-	0.00%
2020-11-26	0	0.510	0.500	0.510	0.510	0.520	34,000	17,360	0.5106	0.370	0.363	0.370	0.370	0.377	46,845	0.3706	-1.92%
2020-11-25	0	0.520	0.520	0.570	0.520	0.520	32,000	16,640	0.5200	0.377	0.377	0.414	0.377	0.377	44,090	0.3774	0.00%
2020-11-24	0	0.520	0.520	0.580	0.520	0.620	116,000	65,720	0.5666	0.377	0.377	0.421	0.377	0.450	159,825	0.4112	4.00%
2020-11-23	0	0.500	0.500	0.570	0.500	0.500	20,000	10,000	0.5000	0.363	0.363	0.414	0.363	0.363	27,556	0.3629	-1.96%
2020-11-20	0	0.510	0.500	0.530	0.510	0.520	64,000	32,960	0.5150	0.370	0.363	0.385	0.370	0.377	88,179	0.3738	-7.27%
2020-11-19	0	0.550	0.510	0.550	-	-	0	0	-	0.399	0.370	0.399	-	-	0	-	-1.79%
2020-11-18	0	0.560	0.510	0.570	0.530	0.560	6,000	3,260	0.5433	0.406	0.370	0.414	0.385	0.406	8,267	0.3943	12.00%
2020-11-17	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	0.363	0.363	0.392	0.363	0.363	27,556	0.3629	0.00%
2020-11-16	0	0.500	0.500	0.530	0.500	0.530	106,000	54,000	0.5094	0.363	0.363	0.385	0.363	0.385	146,047	0.3697	-7.41%
2020-11-13	0	0.540	0.530	0.560	0.530	0.590	134,000	73,880	0.5513	0.392	0.385	0.406	0.385	0.428	184,626	0.4002	-5.26%
2020-11-12	0	0.570	0.550	0.580	0.550	0.570	60,000	33,640	0.5607	0.414	0.399	0.421	0.399	0.414	82,668	0.4069	-3.39%
2020-11-11	0	0.590	0.550	0.600	-	-	0	0	-	0.428	0.399	0.435	-	-	0	-	0.00%
2020-11-10	0	0.590	0.570	0.600	0.550	0.640	62,000	36,240	0.5845	0.428	0.414	0.435	0.399	0.465	85,424	0.4242	18.00%
2020-11-09	0	0.500	0.500	0.550	0.495	0.570	120,000	63,320	0.5277	0.363	0.363	0.399	0.359	0.414	165,336	0.3830	8.70%
2020-11-06	0	0.460	0.460	0.495	0.455	0.460	6,000	2,750	0.4583	0.334	0.334	0.359	0.330	0.334	8,267	0.3327	-7.07%
2020-11-05	0	0.495	0.450	0.495	0.450	0.500	72,000	35,560	0.4939	0.359	0.327	0.359	0.327	0.363	99,202	0.3585	10.00%
2020-11-04	0	0.450	0.450	0.495	0.450	0.480	34,000	15,420	0.4535	0.327	0.327	0.359	0.327	0.348	46,845	0.3292	-3.23%
2020-11-03	0	0.465	0.455	0.465	-	-	0	0	-	0.337	0.330	0.337	-	-	0	-	0.00%
2020-11-02	0	0.465	0.450	0.495	-	-	0	0	-	0.337	0.327	0.359	-	-	0	-	0.00%
2020-10-30	0	0.465	0.455	0.495	-	-	0	0	-	0.337	0.330	0.359	-	-	0	-	0.00%
2020-10-29	0	0.465	0.455	0.495	0.465	0.465	8,000	3,720	0.4650	0.337	0.330	0.359	0.337	0.337	11,022	0.3375	0.00%
2020-10-28	0	0.465	0.465	0.470	0.460	0.470	46,000	21,460	0.4665	0.337	0.337	0.341	0.334	0.341	63,379	0.3386	-7.00%
2020-10-27	0	0.500	0.490	0.495	0.500	0.500	66,000	33,000	0.5000	0.363	0.356	0.359	0.363	0.363	90,935	0.3629	-5.66%
2020-10-23	0	0.530	0.500	0.530	-	-	20,000	10,600	0.5300	0.385	0.363	0.385	-	-	27,556	0.3847	0.00%
2020-10-22	0	0.530	0.510	0.530	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2020-10-21	0	0.530	0.510	0.530	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2020-10-20	0	0.530	0.510	0.540	-	-	0	0	-	0.385	0.370	0.392	-	-	0	-	0.00%
2020-10-19	0	0.530	0.500	0.530	-	-	0	0	-	0.385	0.363	0.385	-	-	0	-	0.00%
2020-10-16	0	0.530	0.510	0.530	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2020-10-15	0	0.530	0.500	0.550	-	-	0	0	-	0.385	0.363	0.399	-	-	0	-	0.00%
2020-10-14	0	0.530	0.500	0.550	0.530	0.530	20,000	10,600	0.5300	0.385	0.363	0.399	0.385	0.385	27,556	0.3847	0.00%
2020-10-12	0	0.530	0.510	0.530	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	-1.85%
2020-10-09	0	0.540	0.510	0.550	-	-	0	0	-	0.392	0.370	0.399	-	-	0	-	0.00%
2020-10-08	0	0.540	0.510	0.550	-	-	0	0	-	0.392	0.370	0.399	-	-	0	-	0.00%
2020-10-07	0	0.540	0.490	0.580	0.490	0.540	6,000	3,100	0.5167	0.392	0.356	0.421	0.356	0.392	8,267	0.3750	1.89%
2020-10-06	0	0.530	0.485	0.540	-	-	0	0	-	0.385	0.352	0.392	-	-	0	-	0.00%
2020-10-05	0	0.530	0.485	0.540	-	-	0	0	-	0.385	0.352	0.392	-	-	0	-	0.00%
2020-09-30	0	0.530	0.500	0.530	0.500	0.530	20,000	10,480	0.5240	0.385	0.363	0.385	0.363	0.385	27,556	0.3803	3.92%
2020-09-29	0	0.510	0.480	0.530	-	-	0	0	-	0.370	0.348	0.385	-	-	0	-	6.25%
2020-09-28	0	0.480	0.475	0.540	0.480	0.480	2,000	960	0.4800	0.348	0.345	0.392	0.348	0.348	2,756	0.3484	-4.00%
2020-09-25	0	0.500	0.490	0.540	-	-	0	0	-	0.363	0.356	0.392	-	-	0	-	0.00%
2020-09-24	0	0.500	0.480	0.540	0.500	0.500	2,000	1,000	0.5000	0.363	0.348	0.392	0.363	0.363	2,756	0.3629	0.00%
2020-09-23	0	0.500	0.480	0.540	-	-	0	0	-	0.363	0.348	0.392	-	-	0	-	0.00%
2020-09-22	0	0.500	0.480	0.540	0.500	0.500	8,000	4,000	0.5000	0.363	0.348	0.392	0.363	0.363	11,022	0.3629	0.00%
2020-09-21	0	0.500	0.485	0.550	-	-	0	0	-	0.363	0.352	0.399	-	-	0	-	0.00%
2020-09-18	0	0.500	0.485	0.560	-	-	0	0	-	0.363	0.352	0.406	-	-	0	-	0.00%
2020-09-17	0	0.500	0.485	0.580	-	-	0	0	-	0.363	0.352	0.421	-	-	0	-	0.00%
2020-09-16	0	0.500	0.485	0.540	-	-	0	0	-	0.363	0.352	0.392	-	-	0	-	0.00%
2020-09-15	0	0.500	0.485	0.540	-	-	0	0	-	0.363	0.352	0.392	-	-	0	-	0.00%
2020-09-14	0	0.500	0.480	0.540	0.500	0.500	20,000	10,000	0.5000	0.363	0.348	0.392	0.363	0.363	27,556	0.3629	0.00%
2020-09-11	0	0.500	0.480	0.500	-	-	0	0	-	0.363	0.348	0.363	-	-	0	-	0.00%
2020-09-10	0	0.500	0.485	0.540	-	-	0	0	-	0.363	0.352	0.392	-	-	0	-	0.00%
2020-09-09	0	0.500	0.500	0.520	0.500	0.500	98,000	49,000	0.5000	0.363	0.363	0.377	0.363	0.363	135,025	0.3629	0.00%
2020-09-08	0	0.500	0.490	0.540	-	-	4,000	1,960	0.4900	0.363	0.356	0.392	-	-	5,511	0.3556	0.00%
2020-09-07	0	0.500	0.490	0.580	0.500	0.510	58,000	29,520	0.5090	0.363	0.356	0.421	0.363	0.370	79,913	0.3694	-5.66%
2020-09-04	0	0.530	0.510	0.580	-	-	0	0	-	0.385	0.370	0.421	-	-	0	-	0.00%
2020-09-03	0	0.530	0.520	0.580	-	-	0	0	-	0.385	0.377	0.421	-	-	0	-	0.00%
2020-09-02	0	0.530	0.510	0.570	-	-	0	0	-	0.385	0.370	0.414	-	-	0	-	0.00%
2020-09-01	0	0.530	0.510	0.580	0.510	0.530	6,000	3,140	0.5233	0.385	0.370	0.421	0.370	0.385	8,267	0.3798	0.00%
2020-08-31	0	0.530	0.510	0.580	-	-	0	0	-	0.385	0.370	0.421	-	-	0	-	0.00%
2020-08-28	0	0.530	0.510	0.550	-	-	0	0	-	0.385	0.370	0.399	-	-	0	-	0.00%
2020-08-27	0	0.530	0.530	0.590	0.520	0.550	44,000	23,700	0.5386	0.385	0.385	0.428	0.377	0.399	60,623	0.3909	-3.64%
2020-08-26	0	0.550	0.550	0.590	-	-	0	0	-	0.399	0.399	0.428	-	-	0	-	0.00%
2020-08-25	0	0.550	0.550	0.590	-	-	0	0	-	0.399	0.399	0.428	-	-	0	-	0.00%
2020-08-24	0	0.550	0.550	0.590	-	-	0	0	-	0.399	0.399	0.428	-	-	0	-	0.00%
2020-08-21	0	0.550	0.550	0.590	-	-	0	0	-	0.399	0.399	0.428	-	-	0	-	0.00%
2020-08-20	0	0.550	0.550	0.590	-	-	0	0	-	0.399	0.399	0.428	-	-	0	-	0.00%
2020-08-19	0	0.550	0.550	0.590	-	-	0	0	-	0.399	0.399	0.428	-	-	0	-	0.00%
2020-08-18	0	0.550	0.550	0.590	0.550	0.550	4,000	2,200	0.5500	0.399	0.399	0.428	0.399	0.399	5,511	0.3992	-1.79%
2020-08-17	0	0.560	0.560	0.590	-	-	0	0	-	0.406	0.406	0.428	-	-	0	-	0.00%
2020-08-14	0	0.560	0.560	0.590	-	-	0	0	-	0.406	0.406	0.428	-	-	0	-	0.00%
2020-08-13	0	0.560	0.560	0.580	0.560	0.570	50,000	28,220	0.5644	0.406	0.406	0.421	0.406	0.414	68,890	0.4096	-3.45%
2020-08-12	0	0.580	0.540	0.580	0.550	0.580	8,000	4,520	0.5650	0.421	0.392	0.421	0.399	0.421	11,022	0.4101	5.45%
2020-08-11	0	0.550	0.550	0.590	0.550	0.560	8,000	4,420	0.5525	0.399	0.399	0.428	0.399	0.406	11,022	0.4010	-3.51%
2020-08-10	0	0.570	0.520	0.590	0.540	0.570	106,000	58,220	0.5492	0.414	0.377	0.428	0.392	0.414	146,047	0.3986	5.56%
2020-08-07	0	0.540	0.510	0.560	0.510	0.510	2,000	1,020	0.5100	0.392	0.370	0.406	0.370	0.370	2,756	0.3702	0.00%
2020-08-06	0	0.540	0.520	0.570	0.530	0.540	26,000	14,000	0.5385	0.392	0.377	0.414	0.385	0.392	35,823	0.3908	5.88%
2020-08-05	0	0.510	0.510	0.540	0.500	0.510	114,000	58,120	0.5098	0.370	0.370	0.392	0.363	0.370	157,070	0.3700	0.00%
2020-08-04	0	0.510	0.510	0.550	0.510	0.520	52,000	26,540	0.5104	0.370	0.370	0.399	0.370	0.377	71,646	0.3704	-3.77%
2020-08-03	0	0.530	0.510	0.580	-	-	0	0	-	0.385	0.370	0.421	-	-	0	-	0.00%
2020-07-31	0	0.530	0.520	0.590	0.530	0.530	4,000	2,120	0.5300	0.385	0.377	0.428	0.385	0.385	5,511	0.3847	-8.62%
2020-07-30	0	0.580	0.570	0.580	0.580	0.580	2,000	1,160	0.5800	0.421	0.414	0.421	0.421	0.421	2,756	0.4210	3.57%
2020-07-29	0	0.560	0.560	0.590	0.560	0.560	20,000	11,200	0.5600	0.406	0.406	0.428	0.406	0.406	27,556	0.4064	-3.45%
2020-07-28	0	0.580	0.530	0.590	-	-	0	0	-	0.421	0.385	0.428	-	-	0	-	0.00%
2020-07-27	0	0.580	0.550	0.590	0.520	0.580	10,000	5,480	0.5480	0.421	0.399	0.428	0.377	0.421	13,778	0.3977	3.57%
2020-07-24	0	0.560	0.560	0.590	-	-	0	0	-	0.406	0.406	0.428	-	-	0	-	0.00%
2020-07-23	0	0.560	0.540	0.590	0.560	0.560	4,000	2,240	0.5600	0.406	0.392	0.428	0.406	0.406	5,511	0.4064	-3.45%
2020-07-22	0	0.580	0.560	0.590	-	-	0	0	-	0.421	0.406	0.428	-	-	0	-	0.00%
2020-07-21	0	0.580	0.580	0.590	0.560	0.580	46,000	26,580	0.5778	0.421	0.421	0.428	0.406	0.421	63,379	0.4194	1.75%
2020-07-20	0	0.570	0.570	0.580	0.560	0.590	72,000	40,400	0.5611	0.414	0.414	0.421	0.406	0.428	99,202	0.4073	-1.72%
2020-07-17	0	0.580	0.550	0.630	-	-	0	0	-	0.421	0.399	0.457	-	-	0	-	0.00%
2020-07-16	0	0.580	0.560	0.590	0.580	0.580	4,000	2,320	0.5800	0.421	0.406	0.428	0.421	0.421	5,511	0.4210	-3.33%
2020-07-15	0	0.600	0.580	0.640	0.600	0.610	52,000	31,700	0.6096	0.435	0.421	0.465	0.435	0.443	71,646	0.4425	-1.64%
2020-07-14	0	0.610	0.600	0.630	0.600	0.640	444,000	277,740	0.6255	0.443	0.435	0.457	0.435	0.465	611,745	0.4540	-11.59%
2020-07-13	0	0.690	0.690	0.720	0.620	0.700	76,000	50,020	0.6582	0.501	0.501	0.523	0.450	0.508	104,713	0.4777	4.55%
2020-07-10	0	0.660	0.660	0.680	0.660	0.680	36,000	24,160	0.6711	0.479	0.479	0.494	0.479	0.494	49,601	0.4871	-5.71%
2020-07-09	0	0.700	0.700	0.720	0.670	0.700	52,000	36,180	0.6958	0.508	0.508	0.523	0.486	0.508	71,646	0.5050	-2.78%
2020-07-08	0	0.720	0.710	0.740	0.720	0.720	6,000	4,320	0.7200	0.523	0.515	0.537	0.523	0.523	8,267	0.5226	0.00%
2020-07-07	0	0.720	0.720	0.760	0.710	0.720	514,000	367,460	0.7149	0.523	0.523	0.552	0.515	0.523	708,191	0.5189	4.35%
2020-07-06	0	0.690	0.690	0.710	0.650	0.710	568,000	381,620	0.6719	0.501	0.501	0.515	0.472	0.515	782,592	0.4876	9.52%
2020-07-03	0	0.630	0.620	0.670	0.630	0.670	202,000	135,260	0.6696	0.457	0.450	0.486	0.457	0.486	278,316	0.4860	-4.55%
2020-07-02	0	0.660	0.650	0.660	0.620	0.660	36,000	22,400	0.6222	0.479	0.472	0.479	0.450	0.479	49,601	0.4516	8.20%
2020-06-30	0	0.610	0.610	0.640	0.610	0.610	4,000	2,440	0.6100	0.443	0.443	0.465	0.443	0.443	5,511	0.4427	5.17%
2020-06-29	0	0.580	0.580	0.660	0.580	0.600	4,000	2,360	0.5900	0.421	0.421	0.479	0.421	0.435	5,511	0.4282	-4.92%
2020-06-26	0	0.610	0.600	0.660	-	-	0	0	-	0.443	0.435	0.479	-	-	0	-	0.00%
2020-06-24	0	0.610	0.610	0.650	0.610	0.650	206,000	133,680	0.6489	0.443	0.443	0.472	0.443	0.472	283,827	0.4710	1.67%
2020-06-23	0	0.600	0.600	0.660	0.600	0.600	2,000	1,200	0.6000	0.435	0.435	0.479	0.435	0.435	2,756	0.4355	0.37%
2020-06-22	0	0.620	0.620	0.660	0.620	0.660	222,000	146,040	0.6578	0.434	0.434	0.462	0.434	0.462	317,231	0.4604	-6.06%
2020-06-19	0	0.660	0.640	0.660	0.640	0.680	180,000	120,880	0.6716	0.462	0.448	0.462	0.448	0.476	257,215	0.4700	10.00%
2020-06-18	0	0.600	0.600	0.650	0.560	0.600	10,000	5,840	0.5840	0.420	0.420	0.455	0.392	0.420	14,290	0.4087	-3.23%
2020-06-17	0	0.620	0.610	0.650	0.620	0.680	166,000	110,740	0.6671	0.434	0.427	0.455	0.434	0.476	237,209	0.4668	-7.46%
2020-06-16	0	0.670	0.640	0.670	0.610	0.670	154,000	99,380	0.6453	0.469	0.448	0.469	0.427	0.469	220,061	0.4516	9.84%
2020-06-15	0	0.610	0.590	0.640	0.590	0.630	498,000	307,420	0.6173	0.427	0.413	0.448	0.413	0.441	711,627	0.4320	1.67%
2020-06-12	0	0.600	0.570	0.630	-	-	0	0	-	0.420	0.399	0.441	-	-	0	-	0.00%
2020-06-11	0	0.600	0.600	0.630	0.600	0.600	38,000	22,800	0.6000	0.420	0.420	0.441	0.420	0.420	54,301	0.4199	0.00%
2020-06-10	0	0.600	0.600	0.630	0.560	0.600	78,000	44,720	0.5733	0.420	0.420	0.441	0.392	0.420	111,460	0.4012	0.00%
2020-06-09	0	0.600	0.600	0.630	0.560	0.630	336,000	205,200	0.6107	0.420	0.420	0.441	0.392	0.441	480,134	0.4274	11.11%
2020-06-08	0	0.540	0.540	0.560	0.530	0.580	42,000	22,820	0.5433	0.378	0.378	0.392	0.371	0.406	60,017	0.3802	3.85%
2020-06-05	0	0.520	0.520	0.540	0.520	0.520	2,000	1,040	0.5200	0.364	0.364	0.378	0.364	0.364	2,858	0.3639	-3.70%
2020-06-04	0	0.540	0.510	0.570	-	-	0	0	-	0.378	0.357	0.399	-	-	0	-	0.00%
2020-06-03	0	0.540	0.540	0.570	0.540	0.540	2,000	1,080	0.5400	0.378	0.378	0.399	0.378	0.378	2,858	0.3779	0.00%
2020-06-02	0	0.540	0.540	0.570	0.500	0.540	40,000	20,120	0.5030	0.378	0.378	0.399	0.350	0.378	57,159	0.3520	0.00%
2020-06-01	0	0.540	0.540	0.550	0.510	0.540	4,000	2,100	0.5250	0.378	0.378	0.385	0.357	0.378	5,716	0.3674	1.89%
2020-05-29	0	0.530	0.510	0.570	-	-	0	0	-	0.371	0.357	0.399	-	-	0	-	0.00%
2020-05-28	0	0.530	0.510	0.560	-	-	0	0	-	0.371	0.357	0.392	-	-	0	-	0.00%
2020-05-27	0	0.530	0.510	0.580	-	-	0	0	-	0.371	0.357	0.406	-	-	0	-	0.00%
2020-05-26	0	0.530	0.530	0.590	0.530	0.580	120,000	66,900	0.5575	0.371	0.371	0.413	0.371	0.406	171,476	0.3901	3.92%
2020-05-25	0	0.510	0.510	0.580	-	-	0	0	-	0.357	0.357	0.406	-	-	0	-	2.00%
2020-05-22	0	0.500	0.485	0.590	0.500	0.510	38,000	19,020	0.5005	0.350	0.339	0.413	0.350	0.357	54,301	0.3503	-3.85%
2020-05-21	0	0.520	0.520	0.560	0.520	0.540	10,000	5,280	0.5280	0.364	0.364	0.392	0.364	0.378	14,290	0.3695	-7.14%
2020-05-20	0	0.560	0.560	0.610	0.560	0.560	2,000	1,120	0.5600	0.392	0.392	0.427	0.392	0.392	2,858	0.3919	-1.75%
2020-05-19	0	0.570	0.570	0.610	0.570	0.570	312,000	177,840	0.5700	0.399	0.399	0.427	0.399	0.399	445,839	0.3989	0.00%
2020-05-18	0	0.570	0.560	0.570	-	-	0	0	-	0.399	0.392	0.399	-	-	0	-	0.00%
2020-05-15	0	0.570	0.570	0.600	0.570	0.580	102,000	59,140	0.5798	0.399	0.399	0.420	0.399	0.406	145,755	0.4057	-1.72%
2020-05-14	0	0.580	0.580	0.600	0.570	0.580	14,000	8,100	0.5786	0.406	0.406	0.420	0.399	0.406	20,006	0.4049	-1.69%
2020-05-13	0	0.590	0.590	0.600	-	-	0	0	-	0.413	0.413	0.420	-	-	0	-	3.51%
2020-05-12	0	0.570	0.570	0.590	0.550	0.590	154,000	88,740	0.5762	0.399	0.399	0.413	0.385	0.413	220,061	0.4033	0.00%
2020-05-11	0	0.570	0.570	0.590	0.520	0.600	372,000	211,440	0.5684	0.399	0.399	0.413	0.364	0.420	531,577	0.3978	18.75%
2020-05-08	0	0.480	0.475	0.520	0.475	0.475	46,000	21,850	0.4750	0.336	0.332	0.364	0.332	0.332	65,733	0.3324	-2.04%
2020-05-07	0	0.490	0.480	0.520	-	-	100	52	0.5200	0.343	0.336	0.364	-	-	143	0.3639	0.00%
2020-05-06	0	0.490	0.480	0.520	-	-	0	0	-	0.343	0.336	0.364	-	-	0	-	0.00%
2020-05-05	0	0.490	0.480	0.520	0.490	0.490	6,000	2,940	0.4900	0.343	0.336	0.364	0.343	0.343	8,574	0.3429	0.00%
2020-05-04	0	0.490	0.480	0.520	-	-	0	0	-	0.343	0.336	0.364	-	-	0	-	0.00%
2020-04-29	0	0.490	0.480	0.520	0.490	0.490	2,000	980	0.4900	0.343	0.336	0.364	0.343	0.343	2,858	0.3429	-1.01%
2020-04-28	0	0.495	0.490	0.520	0.495	0.500	134,000	66,480	0.4961	0.346	0.343	0.364	0.346	0.350	191,482	0.3472	-1.00%
2020-04-27	0	0.500	0.500	0.520	0.485	0.500	40,000	19,790	0.4948	0.350	0.350	0.364	0.339	0.350	57,159	0.3462	2.04%
2020-04-24	0	0.490	0.470	0.490	-	-	0	0	-	0.343	0.329	0.343	-	-	0	-	0.00%
2020-04-23	0	0.490	0.475	0.500	-	-	0	0	-	0.343	0.332	0.350	-	-	0	-	0.00%
2020-04-22	0	0.490	0.465	0.490	-	-	0	0	-	0.343	0.325	0.343	-	-	0	-	0.00%
2020-04-21	0	0.490	0.470	0.520	0.490	0.490	30,000	14,700	0.4900	0.343	0.329	0.364	0.343	0.343	42,869	0.3429	0.00%
2020-04-20	0	0.490	0.490	0.520	-	-	0	0	-	0.343	0.343	0.364	-	-	0	-	0.00%
2020-04-17	0	0.490	0.490	0.520	-	-	0	0	-	0.343	0.343	0.364	-	-	0	-	0.00%
2020-04-16	0	0.490	0.480	0.520	-	-	0	0	-	0.343	0.336	0.364	-	-	0	-	0.00%
2020-04-15	0	0.490	0.470	0.520	0.490	0.490	24,000	11,760	0.4900	0.343	0.329	0.364	0.343	0.343	34,295	0.3429	0.00%
2020-04-14	0	0.490	0.470	0.520	-	-	0	0	-	0.343	0.329	0.364	-	-	0	-	0.00%
2020-04-09	0	0.490	0.470	0.520	0.485	0.490	20,000	9,790	0.4895	0.343	0.329	0.364	0.339	0.343	28,579	0.3426	0.00%
2020-04-08	0	0.490	0.480	0.510	-	-	0	0	-	0.343	0.336	0.357	-	-	0	-	0.00%
2020-04-07	0	0.490	0.460	0.490	-	-	0	0	-	0.343	0.322	0.343	-	-	0	-	0.00%
2020-04-06	0	0.490	0.460	0.495	0.460	0.500	72,000	34,690	0.4818	0.343	0.322	0.346	0.322	0.350	102,886	0.3372	-2.00%
2020-04-03	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.350	0.350	0.364	0.350	0.350	5,716	0.3499	0.00%
2020-04-02	0	0.500	0.465	0.520	0.470	0.500	28,000	13,880	0.4957	0.350	0.325	0.364	0.329	0.350	40,011	0.3469	13.64%
2020-04-01	0	0.440	0.440	0.500	-	-	0	0	-	0.308	0.308	0.350	-	-	0	-	0.00%
2020-03-31	0	0.440	0.440	0.480	-	-	0	0	-	0.308	0.308	0.336	-	-	0	-	0.00%
2020-03-30	0	0.440	0.440	0.480	0.440	0.440	2,000	880	0.4400	0.308	0.308	0.336	0.308	0.308	2,858	0.3079	-4.35%
2020-03-27	0	0.460	0.440	0.495	-	-	0	0	-	0.322	0.308	0.346	-	-	0	-	0.00%
2020-03-26	0	0.460	0.440	0.480	0.460	0.460	4,000	1,840	0.4600	0.322	0.308	0.336	0.322	0.322	5,716	0.3219	5.75%
2020-03-25	0	0.435	0.435	0.460	0.435	0.460	218,000	95,190	0.4367	0.304	0.304	0.322	0.304	0.322	311,515	0.3056	3.57%
2020-03-24	0	0.420	0.415	0.475	0.420	0.420	2,000	840	0.4200	0.294	0.290	0.332	0.294	0.294	2,858	0.2939	0.00%
2020-03-23	0	0.420	0.420	0.460	0.415	0.460	82,000	34,400	0.4195	0.294	0.294	0.322	0.290	0.322	117,176	0.2936	-8.70%
2020-03-20	0	0.460	0.460	0.480	0.455	0.460	38,000	17,470	0.4597	0.322	0.322	0.336	0.318	0.322	54,301	0.3217	-5.15%
2020-03-19	0	0.485	0.430	0.495	0.440	0.495	62,000	27,600	0.4452	0.339	0.301	0.346	0.308	0.346	88,596	0.3115	-3.00%
2020-03-18	0	0.500	0.480	0.500	0.495	0.500	20,000	9,980	0.4990	0.350	0.336	0.350	0.346	0.350	28,579	0.3492	8.70%
2020-03-17	0	0.460	0.455	0.465	0.460	0.465	52,000	24,150	0.4644	0.322	0.318	0.325	0.322	0.325	74,306	0.3250	-3.16%
2020-03-16	0	0.475	0.475	0.520	0.475	0.485	30,000	14,510	0.4837	0.332	0.332	0.364	0.332	0.339	42,869	0.3385	-2.06%
2020-03-13	0	0.485	0.455	0.495	0.420	0.490	672,000	291,330	0.4335	0.339	0.318	0.346	0.294	0.343	960,268	0.3034	-3.00%
2020-03-12	0	0.500	0.495	0.520	0.490	0.520	18,000	8,980	0.4989	0.350	0.346	0.364	0.343	0.364	25,721	0.3491	0.00%
2020-03-11	0	0.500	0.500	0.510	0.495	0.520	14,000	7,110	0.5079	0.350	0.350	0.357	0.346	0.364	20,006	0.3554	2.04%
2020-03-10	0	0.490	0.490	0.510	0.490	0.495	46,000	22,630	0.4920	0.343	0.343	0.357	0.343	0.346	65,733	0.3443	-3.92%
2020-03-09	0	0.510	0.465	0.540	-	-	0	0	-	0.357	0.325	0.378	-	-	0	-	0.00%
2020-03-06	0	0.510	0.500	0.530	-	-	2,000	1,000	0.5000	0.357	0.350	0.371	-	-	2,858	0.3499	0.00%
2020-03-05	0	0.510	0.510	0.540	0.500	0.540	94,000	47,860	0.5091	0.357	0.357	0.378	0.350	0.378	134,323	0.3563	0.00%
2020-03-04	0	0.510	0.485	0.540	-	-	0	0	-	0.357	0.339	0.378	-	-	0	-	0.00%
2020-03-03	0	0.510	0.490	0.510	-	-	0	0	-	0.357	0.343	0.357	-	-	0	-	0.00%
2020-03-02	0	0.510	0.460	0.510	0.500	0.510	22,000	11,100	0.5045	0.357	0.322	0.357	0.350	0.357	31,437	0.3531	2.00%
2020-02-28	0	0.500	0.480	0.530	-	-	0	0	-	0.350	0.336	0.371	-	-	0	-	0.00%
2020-02-27	0	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.350	0.350	0.364	0.350	0.350	2,858	0.3499	-1.96%
2020-02-26	0	0.510	0.500	0.540	0.500	0.510	52,000	26,160	0.5031	0.357	0.350	0.378	0.350	0.357	74,306	0.3521	-1.92%
2020-02-25	0	0.520	0.510	0.540	0.520	0.520	2,000	1,040	0.5200	0.364	0.357	0.378	0.364	0.364	2,858	0.3639	-3.70%
2020-02-24	0	0.540	0.520	0.540	0.540	0.570	48,000	26,820	0.5588	0.378	0.364	0.378	0.378	0.399	68,591	0.3910	3.85%
2020-02-21	0	0.520	0.510	0.530	0.500	0.530	92,000	47,340	0.5146	0.364	0.357	0.371	0.350	0.371	131,465	0.3601	5.05%
2020-02-20	0	0.495	0.495	0.520	0.495	0.520	44,000	22,370	0.5084	0.346	0.346	0.364	0.346	0.364	62,875	0.3558	0.00%
2020-02-19	0	0.495	0.490	0.495	-	-	0	0	-	0.346	0.343	0.346	-	-	0	-	-1.00%
2020-02-18	0	0.500	0.480	0.500	-	-	0	0	-	0.350	0.336	0.350	-	-	0	-	0.00%
2020-02-17	0	0.500	0.500	0.530	0.500	0.510	50,000	25,190	0.5038	0.350	0.350	0.371	0.350	0.357	71,448	0.3526	3.09%
2020-02-14	0	0.485	0.485	0.500	0.485	0.490	30,000	14,650	0.4883	0.339	0.339	0.350	0.339	0.343	42,869	0.3417	0.00%
2020-02-13	0	0.485	0.485	0.500	0.485	0.490	34,000	16,590	0.4879	0.339	0.339	0.350	0.339	0.343	48,585	0.3415	-1.02%
2020-02-12	0	0.490	0.490	0.550	0.485	0.500	56,000	27,630	0.4934	0.343	0.343	0.385	0.339	0.350	80,022	0.3453	-2.00%
2020-02-11	0	0.500	0.500	0.580	0.500	0.540	86,000	45,300	0.5267	0.350	0.350	0.406	0.350	0.378	122,891	0.3686	1.01%
2020-02-10	0	0.495	0.490	0.495	0.495	0.495	44,000	21,780	0.4950	0.346	0.343	0.346	0.346	0.346	62,875	0.3464	3.13%
2020-02-07	0	0.480	0.480	0.540	0.480	0.550	56,000	29,540	0.5275	0.336	0.336	0.378	0.336	0.385	80,022	0.3691	-4.00%
2020-02-06	0	0.500	0.485	0.500	0.500	0.540	28,000	14,240	0.5086	0.350	0.339	0.350	0.350	0.378	40,011	0.3559	-3.85%
2020-02-05	0	0.520	0.520	0.550	0.445	0.520	104,000	53,610	0.5155	0.364	0.364	0.385	0.311	0.364	148,613	0.3607	9.47%
2020-02-04	0	0.475	0.470	0.520	0.470	0.475	32,000	15,110	0.4722	0.332	0.329	0.364	0.329	0.332	45,727	0.3304	1.06%
2020-02-03	0	0.470	0.470	0.500	0.470	0.470	50,000	23,500	0.4700	0.329	0.329	0.350	0.329	0.329	71,448	0.3289	0.00%
2020-01-31	0	0.470	0.450	0.490	0.450	0.465	178,000	81,100	0.4556	0.329	0.315	0.343	0.315	0.325	254,357	0.3188	-6.00%
2020-01-30	0	0.500	0.460	0.500	0.500	0.500	34,000	17,000	0.5000	0.350	0.322	0.350	0.350	0.350	48,585	0.3499	2.04%
2020-01-29	0	0.490	0.490	0.530	0.490	0.550	64,000	33,380	0.5216	0.343	0.343	0.371	0.343	0.385	91,454	0.3650	2.08%
2020-01-24	0	0.480	0.450	0.520	0.480	0.480	2,000	960	0.4800	0.336	0.315	0.364	0.336	0.336	2,858	0.3359	0.00%
2020-01-23	0	0.480	0.480	0.495	0.480	0.485	102,000	48,980	0.4802	0.336	0.336	0.346	0.336	0.339	145,755	0.3360	0.00%
2020-01-22	0	0.480	0.480	0.490	0.480	0.490	64,000	30,950	0.4836	0.336	0.336	0.343	0.336	0.343	91,454	0.3384	-2.04%
2020-01-21	0	0.490	0.485	0.530	0.490	0.495	24,000	11,860	0.4942	0.343	0.339	0.371	0.343	0.346	34,295	0.3458	-1.01%
2020-01-20	0	0.495	0.485	0.500	0.495	0.495	30,000	14,850	0.4950	0.346	0.339	0.350	0.346	0.346	42,869	0.3464	-1.00%
2020-01-17	0	0.500	0.480	0.530	-	-	0	0	-	0.350	0.336	0.371	-	-	0	-	0.00%
2020-01-16	0	0.500	0.500	0.530	0.415	0.500	272,000	124,880	0.4591	0.350	0.350	0.371	0.290	0.350	388,680	0.3213	0.00%
2020-01-15	0	0.500	0.500	0.550	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2020-01-14	0	0.500	0.500	0.530	0.500	0.500	58,000	29,000	0.5000	0.350	0.350	0.371	0.350	0.350	82,880	0.3499	0.00%
2020-01-13	0	0.500	0.490	0.530	-	-	0	0	-	0.350	0.343	0.371	-	-	0	-	0.00%
2020-01-10	0	0.500	0.500	0.540	0.500	0.560	104,000	52,140	0.5013	0.350	0.350	0.378	0.350	0.392	148,613	0.3508	1.01%
2020-01-09	0	0.495	0.495	0.510	-	-	0	0	-	0.346	0.346	0.357	-	-	0	-	0.00%
2020-01-08	0	0.495	0.490	0.600	-	-	0	0	-	0.346	0.343	0.420	-	-	0	-	0.00%
2020-01-07	0	0.495	0.490	0.560	-	-	0	0	-	0.346	0.343	0.392	-	-	0	-	0.00%
2020-01-06	0	0.495	0.490	0.495	0.495	0.510	56,000	28,140	0.5025	0.346	0.343	0.346	0.346	0.357	80,022	0.3517	-2.94%
2020-01-03	0	0.510	0.485	0.510	-	-	0	0	-	0.357	0.339	0.357	-	-	0	-	-1.92%
2020-01-02	0	0.520	0.490	0.540	0.520	0.520	22,000	11,440	0.5200	0.364	0.343	0.378	0.364	0.364	31,437	0.3639	-3.70%
2019-12-31	0	0.540	0.485	0.540	0.480	0.540	14,000	7,200	0.5143	0.378	0.339	0.378	0.336	0.378	20,006	0.3599	12.50%
2019-12-30	0	0.480	0.480	0.520	0.480	0.480	134,000	64,320	0.4800	0.336	0.336	0.364	0.336	0.336	191,482	0.3359	0.00%
2019-12-27	0	0.480	0.480	0.520	0.480	0.490	78,000	37,770	0.4842	0.336	0.336	0.364	0.336	0.343	111,460	0.3389	-1.03%
2019-12-24	0	0.485	0.485	0.520	0.480	0.485	34,000	16,420	0.4829	0.339	0.339	0.364	0.336	0.339	48,585	0.3380	0.00%
2019-12-23	0	0.485	0.485	0.540	0.485	0.500	36,000	17,550	0.4875	0.339	0.339	0.378	0.339	0.350	51,443	0.3412	-1.02%
2019-12-20	0	0.490	0.490	0.500	0.485	0.485	2,000	970	0.4850	0.343	0.343	0.350	0.339	0.339	2,858	0.3394	0.00%
2019-12-19	0	0.490	0.490	0.540	0.490	0.490	24,000	11,760	0.4900	0.343	0.343	0.378	0.343	0.343	34,295	0.3429	-2.00%
2019-12-18	0	0.500	0.485	0.530	-	-	0	0	-	0.350	0.339	0.371	-	-	0	-	0.00%
2019-12-17	0	0.500	0.485	0.500	-	-	0	0	-	0.350	0.339	0.350	-	-	0	-	0.00%
2019-12-16	0	0.500	0.480	0.500	-	-	0	0	-	0.350	0.336	0.350	-	-	0	-	0.00%
2019-12-13	0	0.500	0.500	0.530	0.500	0.500	2,000	1,000	0.5000	0.350	0.350	0.371	0.350	0.350	2,858	0.3499	-5.66%
2019-12-12	0	0.530	0.495	0.540	0.480	0.530	82,000	43,020	0.5246	0.371	0.346	0.378	0.336	0.371	117,176	0.3671	-1.85%
2019-12-11	0	0.540	0.480	0.540	0.480	0.540	4,000	2,040	0.5100	0.378	0.336	0.378	0.336	0.378	5,716	0.3569	12.50%
2019-12-10	0	0.480	0.480	0.540	0.470	0.470	2,010	945	0.4701	0.336	0.336	0.378	0.329	0.329	2,872	0.3290	0.00%
2019-12-09	0	0.480	0.480	0.520	0.480	0.480	2,000	960	0.4800	0.336	0.336	0.364	0.336	0.336	2,858	0.3359	2.13%
2019-12-06	0	0.470	0.465	0.520	-	-	0	0	-	0.329	0.325	0.364	-	-	0	-	0.00%
2019-12-05	0	0.470	0.470	0.540	0.470	0.470	2,000	940	0.4700	0.329	0.329	0.378	0.329	0.329	2,858	0.3289	0.00%
2019-12-04	0	0.470	0.470	0.500	0.470	0.470	78,000	36,660	0.4700	0.329	0.329	0.350	0.329	0.329	111,460	0.3289	-1.05%
2019-12-03	0	0.475	0.470	0.520	-	-	0	0	-	0.332	0.329	0.364	-	-	0	-	0.00%
2019-12-02	0	0.475	0.475	0.520	0.470	0.475	10,000	4,710	0.4710	0.332	0.332	0.364	0.329	0.332	14,290	0.3296	-2.06%
2019-11-29	0	0.485	0.485	0.540	0.485	0.485	62,000	30,070	0.4850	0.339	0.339	0.378	0.339	0.339	88,596	0.3394	0.00%
2019-11-28	0	0.485	0.485	0.530	0.475	0.485	162,000	78,460	0.4843	0.339	0.339	0.371	0.332	0.339	231,493	0.3389	1.04%
2019-11-27	0	0.480	0.480	0.490	0.480	0.490	112,000	54,560	0.4871	0.336	0.336	0.343	0.336	0.343	160,045	0.3409	-4.00%
2019-11-26	0	0.500	0.480	0.540	0.500	0.500	2,000	1,000	0.5000	0.350	0.336	0.378	0.350	0.350	2,858	0.3499	0.00%
2019-11-25	0	0.500	0.480	0.540	0.500	0.500	2,000	1,000	0.5000	0.350	0.336	0.378	0.350	0.350	2,858	0.3499	0.00%
2019-11-22	0	0.500	0.500	0.540	0.500	0.500	8,000	4,000	0.5000	0.350	0.350	0.378	0.350	0.350	11,432	0.3499	0.00%
2019-11-21	0	0.500	0.500	0.540	-	-	0	0	-	0.350	0.350	0.378	-	-	0	-	1.01%
2019-11-20	0	0.495	0.465	0.540	-	-	0	0	-	0.346	0.325	0.378	-	-	0	-	0.00%
2019-11-19	0	0.495	0.490	0.560	0.495	0.510	52,000	26,190	0.5037	0.346	0.343	0.392	0.346	0.357	74,306	0.3525	-2.94%
2019-11-18	0	0.510	0.500	0.540	0.510	0.510	6,000	3,060	0.5100	0.357	0.350	0.378	0.357	0.357	8,574	0.3569	4.08%
2019-11-15	0	0.490	0.490	0.510	0.485	0.485	10,000	4,850	0.4850	0.343	0.343	0.357	0.339	0.339	14,290	0.3394	-2.00%
2019-11-14	0	0.500	0.500	0.570	-	-	0	0	-	0.350	0.350	0.399	-	-	0	-	0.00%
2019-11-13	0	0.500	0.500	0.540	0.500	0.520	30,000	15,100	0.5033	0.350	0.350	0.378	0.350	0.364	42,869	0.3522	-1.96%
2019-11-12	0	0.510	0.510	0.550	0.510	0.520	16,000	8,180	0.5113	0.357	0.357	0.385	0.357	0.364	22,864	0.3578	0.00%
2019-11-11	0	0.510	0.510	0.540	0.510	0.520	14,000	7,160	0.5114	0.357	0.357	0.378	0.357	0.364	20,006	0.3579	-7.27%
2019-11-08	0	0.550	0.540	0.550	-	-	0	0	-	0.385	0.378	0.385	-	-	0	-	0.00%
2019-11-07	0	0.550	0.540	0.550	-	-	0	0	-	0.385	0.378	0.385	-	-	0	-	0.00%
2019-11-06	0	0.550	0.540	0.620	0.550	0.550	2,000	1,100	0.5500	0.385	0.378	0.434	0.385	0.385	2,858	0.3849	0.00%
2019-11-05	0	0.550	0.520	0.560	0.550	0.560	202,000	113,100	0.5599	0.385	0.364	0.392	0.385	0.392	288,652	0.3918	-1.79%
2019-11-04	0	0.560	0.560	0.600	0.560	0.570	40,000	22,420	0.5605	0.392	0.392	0.420	0.392	0.399	57,159	0.3922	9.80%
2019-11-01	0	0.510	0.500	0.550	0.510	0.510	2,000	1,020	0.5100	0.357	0.350	0.385	0.357	0.357	2,858	0.3569	-1.92%
2019-10-31	0	0.520	0.500	0.570	0.520	0.520	6,000	3,120	0.5200	0.364	0.350	0.399	0.364	0.364	8,574	0.3639	0.00%
2019-10-30	0	0.520	0.500	0.560	-	-	0	0	-	0.364	0.350	0.392	-	-	0	-	0.00%
2019-10-29	0	0.520	0.500	0.570	-	-	0	0	-	0.364	0.350	0.399	-	-	0	-	0.00%
2019-10-28	0	0.520	0.500	0.520	0.520	0.520	4,000	2,080	0.5200	0.364	0.350	0.364	0.364	0.364	5,716	0.3639	4.00%
2019-10-25	0	0.500	0.500	0.550	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2019-10-24	0	0.500	0.500	0.540	0.500	0.500	22,000	11,000	0.5000	0.350	0.350	0.378	0.350	0.350	31,437	0.3499	0.00%
2019-10-23	0	0.500	0.490	0.540	0.500	0.500	4,000	2,000	0.5000	0.350	0.343	0.378	0.350	0.350	5,716	0.3499	-1.96%
2019-10-22	0	0.510	0.500	0.570	0.510	0.510	24,000	12,240	0.5100	0.357	0.350	0.399	0.357	0.357	34,295	0.3569	-1.92%
2019-10-21	0	0.520	0.520	0.550	0.520	0.520	14,000	7,280	0.5200	0.364	0.364	0.385	0.364	0.364	20,006	0.3639	-7.14%
2019-10-18	0	0.560	0.510	0.560	-	-	0	0	-	0.392	0.357	0.392	-	-	0	-	0.00%
2019-10-17	0	0.560	0.500	0.560	0.560	0.560	22,000	12,320	0.5600	0.392	0.350	0.392	0.392	0.392	31,437	0.3919	1.82%
2019-10-16	0	0.550	0.510	0.550	-	-	0	0	-	0.385	0.357	0.385	-	-	0	-	0.00%
2019-10-15	0	0.550	0.550	0.580	-	-	0	0	-	0.385	0.385	0.406	-	-	0	-	0.00%
2019-10-14	0	0.550	0.530	0.590	-	-	0	0	-	0.385	0.371	0.413	-	-	0	-	0.00%
2019-10-11	0	0.550	0.540	0.570	-	-	0	0	-	0.385	0.378	0.399	-	-	0	-	0.00%
2019-10-10	0	0.550	0.550	0.590	-	-	0	0	-	0.385	0.385	0.413	-	-	0	-	3.77%
2019-10-09	0	0.530	0.530	0.570	0.520	0.530	8,000	4,180	0.5225	0.371	0.371	0.399	0.364	0.371	11,432	0.3656	-7.02%
2019-10-08	0	0.570	0.550	0.570	0.550	0.610	80,000	46,360	0.5795	0.399	0.385	0.399	0.385	0.427	114,318	0.4055	5.56%
2019-10-04	0	0.540	0.540	0.630	0.530	0.540	8,000	4,300	0.5375	0.378	0.378	0.441	0.371	0.378	11,432	0.3761	1.89%
2019-10-03	0	0.530	0.500	0.530	0.530	0.530	72,000	38,160	0.5300	0.371	0.350	0.371	0.371	0.371	102,886	0.3709	0.00%
2019-10-02	0	0.530	0.510	0.640	-	-	0	0	-	0.371	0.357	0.448	-	-	0	-	0.00%
2019-09-30	0	0.530	0.520	0.630	-	-	0	0	-	0.371	0.364	0.441	-	-	0	-	0.00%
2019-09-27	0	0.530	0.530	0.610	0.520	0.610	102,000	55,500	0.5441	0.371	0.371	0.427	0.364	0.427	145,755	0.3808	6.00%
2019-09-26	0	0.500	0.500	0.520	0.500	0.500	76,000	38,000	0.5000	0.350	0.350	0.364	0.350	0.350	108,602	0.3499	0.00%
2019-09-25	0	0.500	0.500	0.530	0.500	0.510	108,000	54,500	0.5046	0.350	0.350	0.371	0.350	0.357	154,329	0.3531	0.00%
2019-09-24	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.350	0.350	0.364	0.350	0.350	5,716	0.3499	0.00%
2019-09-23	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.350	0.350	0.364	0.350	0.350	14,290	0.3499	0.00%
2019-09-20	0	0.500	0.485	0.530	0.500	0.510	30,000	15,200	0.5067	0.350	0.339	0.371	0.350	0.357	42,869	0.3546	-1.96%
2019-09-19	0	0.510	0.500	0.530	-	-	0	0	-	0.357	0.350	0.371	-	-	0	-	0.00%
2019-09-18	0	0.510	0.510	0.530	0.510	0.510	16,000	8,160	0.5100	0.357	0.357	0.371	0.357	0.357	22,864	0.3569	0.00%
2019-09-17	0	0.510	0.495	0.510	0.490	0.510	146,000	73,980	0.5067	0.357	0.346	0.357	0.343	0.357	208,630	0.3546	5.15%
2019-09-16	0	0.485	0.485	0.510	0.480	0.490	240,000	116,610	0.4859	0.339	0.339	0.357	0.336	0.343	342,953	0.3400	-2.02%
2019-09-13	0	0.495	0.495	0.510	0.495	0.500	56,000	27,970	0.4995	0.346	0.346	0.357	0.346	0.350	80,022	0.3495	2.06%
2019-09-12	0	0.485	0.485	0.510	0.485	0.500	110,000	53,980	0.4907	0.339	0.339	0.357	0.339	0.350	157,187	0.3434	-3.00%
2019-09-11	0	0.500	0.495	0.510	0.500	0.510	12,000	6,100	0.5083	0.350	0.346	0.357	0.350	0.357	17,148	0.3557	-1.96%
2019-09-10	0	0.510	0.480	0.530	0.480	0.530	324,000	161,460	0.4983	0.357	0.336	0.371	0.336	0.371	462,986	0.3487	-1.92%
2019-09-09	0	0.520	0.520	0.540	-	-	0	0	-	0.364	0.364	0.378	-	-	0	-	0.00%
2019-09-06	0	0.520	0.520	0.530	0.520	0.550	300,000	161,040	0.5368	0.364	0.364	0.371	0.364	0.385	428,691	0.3757	-3.70%
2019-09-05	0	0.540	0.500	0.540	-	-	0	0	-	0.378	0.350	0.378	-	-	0	-	0.00%
2019-09-04	0	0.540	0.510	0.540	0.500	0.540	82,000	42,820	0.5222	0.378	0.357	0.378	0.350	0.378	117,176	0.3654	5.88%
2019-09-03	0	0.510	0.500	0.530	0.510	0.510	12,000	6,120	0.5100	0.357	0.350	0.371	0.357	0.357	17,148	0.3569	-1.92%
2019-09-02	0	0.520	0.510	0.540	0.520	0.520	20,000	10,400	0.5200	0.364	0.357	0.378	0.364	0.364	28,579	0.3639	0.00%
2019-08-30	0	0.520	0.520	0.540	0.520	0.550	92,000	48,140	0.5233	0.364	0.364	0.378	0.364	0.385	131,465	0.3662	-7.14%
2019-08-29	0	0.560	0.560	0.600	0.560	0.560	68,000	38,080	0.5600	0.392	0.392	0.420	0.392	0.392	97,170	0.3919	1.82%
2019-08-28	0	0.550	0.550	0.600	0.550	0.580	12,000	6,660	0.5550	0.385	0.385	0.420	0.385	0.406	17,148	0.3884	-5.17%
2019-08-27	0	0.580	0.550	0.580	0.570	0.580	174,000	99,780	0.5734	0.406	0.385	0.406	0.399	0.406	248,641	0.4013	-1.69%
2019-08-26	0	0.590	0.550	0.610	-	-	0	0	-	0.413	0.385	0.427	-	-	0	-	0.00%
2019-08-23	0	0.590	0.560	0.650	0.590	0.590	10,000	5,900	0.5900	0.413	0.392	0.455	0.413	0.413	14,290	0.4129	0.00%
2019-08-22	0	0.590	0.580	0.620	0.580	0.590	64,000	37,640	0.5881	0.413	0.406	0.434	0.406	0.413	91,454	0.4116	-3.28%
2019-08-21	0	0.610	0.590	0.680	-	-	0	0	-	0.427	0.413	0.476	-	-	0	-	0.00%
2019-08-20	0	0.610	0.600	0.730	0.610	0.610	64,000	39,040	0.6100	0.427	0.420	0.511	0.427	0.427	91,454	0.4269	1.67%
2019-08-19	0	0.600	0.600	0.630	0.600	0.680	136,000	89,220	0.6560	0.420	0.420	0.441	0.420	0.476	194,340	0.4591	5.26%
2019-08-16	0	0.570	0.550	0.630	-	-	0	0	-	0.399	0.385	0.441	-	-	0	-	0.00%
2019-08-15	0	0.570	0.570	0.640	0.560	0.560	4,000	2,240	0.5600	0.399	0.399	0.448	0.392	0.392	5,716	0.3919	-1.72%
2019-08-14	0	0.580	0.550	0.580	0.550	0.600	50,000	29,320	0.5864	0.406	0.385	0.406	0.385	0.420	71,448	0.4104	-3.33%
2019-08-13	0	0.600	0.530	0.610	0.600	0.620	114,000	69,000	0.6053	0.420	0.371	0.427	0.420	0.434	162,903	0.4236	-6.25%
2019-08-12	0	0.640	0.640	0.680	0.640	0.640	2,000	1,280	0.6400	0.448	0.448	0.476	0.448	0.448	2,858	0.4479	3.23%
2019-08-09	0	0.620	0.620	0.650	-	-	0	0	-	0.434	0.434	0.455	-	-	0	-	1.64%
2019-08-08	0	0.610	0.610	0.670	0.610	0.610	8,000	4,880	0.6100	0.427	0.427	0.469	0.427	0.427	11,432	0.4269	0.00%
2019-08-07	0	0.610	0.600	0.670	-	-	0	0	-	0.427	0.420	0.469	-	-	0	-	0.00%
2019-08-06	0	0.610	0.610	0.650	0.610	0.610	4,000	2,440	0.6100	0.427	0.427	0.455	0.427	0.427	5,716	0.4269	0.00%
2019-08-05	0	0.610	0.610	0.660	0.600	0.640	120,000	73,540	0.6128	0.427	0.427	0.462	0.420	0.448	171,476	0.4289	-10.29%
2019-08-02	0	0.680	0.610	0.680	0.600	0.680	80,000	50,500	0.6313	0.476	0.427	0.476	0.420	0.476	114,318	0.4418	0.00%
2019-08-01	0	0.680	0.660	0.750	-	-	600	470	0.7833	0.476	0.462	0.525	-	-	857	0.5482	0.00%
2019-07-31	0	0.680	0.680	0.750	-	-	0	0	-	0.476	0.476	0.525	-	-	0	-	0.00%
2019-07-30	0	0.680	0.680	0.770	0.620	0.680	34,000	22,400	0.6588	0.476	0.476	0.539	0.434	0.476	48,585	0.4610	-4.23%
2019-07-29	0	0.710	0.680	0.770	-	-	0	0	-	0.497	0.476	0.539	-	-	0	-	0.00%
2019-07-26	0	0.710	0.700	0.750	-	-	0	0	-	0.497	0.490	0.525	-	-	0	-	0.00%
2019-07-25	0	0.710	0.710	0.760	0.700	0.730	4,000	2,860	0.7150	0.497	0.497	0.532	0.490	0.511	5,716	0.5004	-2.74%
2019-07-24	0	0.730	0.700	0.730	-	-	0	0	-	0.511	0.490	0.511	-	-	0	-	0.00%
2019-07-23	0	0.730	0.690	0.760	-	-	0	0	-	0.511	0.483	0.532	-	-	0	-	0.00%
2019-07-22	0	0.730	0.700	0.730	0.730	0.730	2,000	1,460	0.7300	0.511	0.490	0.511	0.511	0.511	2,858	0.5109	2.82%
2019-07-19	0	0.710	0.710	0.750	0.710	0.710	36,000	25,560	0.7100	0.497	0.497	0.525	0.497	0.497	51,443	0.4969	0.00%
2019-07-18	0	0.710	0.700	0.740	0.700	0.740	114,000	80,160	0.7032	0.497	0.490	0.518	0.490	0.518	162,903	0.4921	-2.74%
2019-07-17	0	0.730	0.710	0.740	-	-	0	0	-	0.511	0.497	0.518	-	-	0	-	0.00%
2019-07-16	0	0.730	0.710	0.800	-	-	0	0	-	0.511	0.497	0.560	-	-	0	-	0.00%
2019-07-15	0	0.730	0.730	0.770	0.730	0.750	86,000	63,120	0.7340	0.511	0.511	0.539	0.511	0.525	122,891	0.5136	0.00%
2019-07-12	0	0.730	0.720	0.740	0.710	0.780	256,000	185,580	0.7249	0.511	0.504	0.518	0.497	0.546	365,816	0.5073	1.39%
2019-07-11	0	0.720	0.690	0.720	-	-	0	0	-	0.504	0.483	0.504	-	-	0	-	0.00%
2019-07-10	0	0.720	0.720	0.820	0.700	0.720	4,000	2,840	0.7100	0.504	0.504	0.574	0.490	0.504	5,716	0.4969	-4.00%
2019-07-09	0	0.750	0.720	0.790	-	-	0	0	-	0.525	0.504	0.553	-	-	0	-	0.00%
2019-07-08	0	0.750	0.720	0.820	-	-	0	0	-	0.525	0.504	0.574	-	-	0	-	0.00%
2019-07-05	0	0.750	0.750	0.780	0.740	0.750	12,000	8,940	0.7450	0.525	0.525	0.546	0.518	0.525	17,148	0.5214	0.00%
2019-07-04	0	0.750	0.740	0.780	0.750	0.760	96,000	72,300	0.7531	0.525	0.518	0.546	0.525	0.532	137,181	0.5270	-2.60%
2019-07-03	0	0.770	0.770	0.790	0.700	0.790	108,000	81,380	0.7535	0.539	0.539	0.553	0.490	0.553	154,329	0.5273	2.67%
2019-07-02	0	0.750	0.750	0.790	0.740	0.790	68,000	52,320	0.7694	0.525	0.525	0.553	0.518	0.553	97,170	0.5384	1.35%
2019-06-28	0	0.740	0.700	0.740	-	-	2,000	1,420	0.7100	0.518	0.490	0.518	-	-	2,858	0.4969	-1.33%
2019-06-27	0	0.750	0.740	0.760	0.750	0.750	2,000	1,500	0.7500	0.525	0.518	0.532	0.525	0.525	2,858	0.5249	0.00%
2019-06-26	0	0.750	0.750	0.800	0.750	0.750	8,000	6,000	0.7500	0.525	0.525	0.560	0.525	0.525	11,432	0.5249	-1.32%
2019-06-25	0	0.760	0.760	0.800	0.760	0.760	6,000	4,560	0.7600	0.532	0.532	0.560	0.532	0.532	8,574	0.5319	0.00%
2019-06-24	0	0.760	0.760	0.780	0.760	0.760	22,000	16,720	0.7600	0.532	0.532	0.546	0.532	0.532	31,437	0.5319	-2.56%
2019-06-21	0	0.780	0.770	0.790	0.780	0.790	60,000	46,900	0.7817	0.546	0.539	0.553	0.546	0.553	85,738	0.5470	-1.27%
2019-06-20	0	0.790	0.760	0.790	0.750	0.790	36,000	28,120	0.7811	0.553	0.532	0.553	0.525	0.553	51,443	0.5466	5.33%
2019-06-19	0	0.750	0.750	0.790	0.750	0.750	46,000	34,500	0.7500	0.525	0.525	0.553	0.525	0.525	65,733	0.5249	-3.85%
2019-06-18	0	0.780	0.720	0.790	0.740	0.780	46,000	35,440	0.7704	0.546	0.504	0.553	0.518	0.546	65,733	0.5392	6.85%
2019-06-17	0	0.730	0.730	0.770	0.680	0.720	8,000	5,520	0.6900	0.511	0.511	0.539	0.476	0.504	11,432	0.4829	-7.59%
2019-06-14	0	0.790	0.670	0.790	-	-	0	0	-	0.553	0.469	0.553	-	-	0	-	0.00%
2019-06-13	0	0.790	0.770	0.830	0.750	0.790	82,000	63,540	0.7749	0.553	0.539	0.581	0.525	0.553	117,176	0.5423	5.33%
2019-06-12	0	0.750	0.700	0.750	-	-	0	0	-	0.525	0.490	0.525	-	-	0	-	0.00%
2019-06-11	0	0.750	0.730	0.780	0.750	0.750	10,000	7,500	0.7500	0.525	0.511	0.546	0.525	0.525	14,290	0.5249	2.74%
2019-06-10	0	0.730	0.730	0.770	0.730	0.780	22,000	16,160	0.7345	0.511	0.511	0.539	0.511	0.546	31,437	0.5140	-1.35%
2019-06-06	0	0.740	0.710	0.740	-	-	0	0	-	0.518	0.497	0.518	-	-	0	-	-1.33%
2019-06-05	0	0.750	0.710	0.750	-	-	0	0	-	0.525	0.497	0.525	-	-	0	-	0.00%
2019-06-04	0	0.750	0.710	0.750	-	-	0	0	-	0.525	0.497	0.525	-	-	0	-	0.00%
2019-06-03	0	0.750	0.710	0.750	-	-	0	0	-	0.525	0.497	0.525	-	-	0	-	0.00%
2019-05-31	0	0.750	0.720	0.770	-	-	0	0	-	0.525	0.504	0.539	-	-	0	-	0.00%
2019-05-30	0	0.750	0.700	0.750	0.670	0.770	20,000	14,960	0.7480	0.525	0.490	0.525	0.469	0.539	28,579	0.5235	-2.60%
2019-05-29	0	0.770	0.650	0.770	0.770	0.770	2,000	1,540	0.7700	0.539	0.455	0.539	0.539	0.539	2,858	0.5388	2.67%
2019-05-28	0	0.750	0.680	0.750	-	-	0	0	-	0.525	0.476	0.525	-	-	0	-	0.00%
2019-05-27	0	0.750	0.650	0.750	-	-	0	0	-	0.525	0.455	0.525	-	-	0	-	0.00%
2019-05-24	0	0.750	0.710	0.750	-	-	0	0	-	0.525	0.497	0.525	-	-	0	-	0.00%
2019-05-23	0	0.750	0.680	0.750	-	-	0	0	-	0.525	0.476	0.525	-	-	0	-	0.00%
2019-05-22	0	0.750	0.710	0.750	-	-	0	0	-	0.525	0.497	0.525	-	-	0	-	0.00%
2019-05-21	0	0.750	0.700	0.780	-	-	0	0	-	0.525	0.490	0.546	-	-	0	-	0.00%
2019-05-20	0	0.750	0.710	0.760	0.750	0.750	2,000	1,500	0.7500	0.525	0.497	0.532	0.525	0.525	2,858	0.5249	0.00%
2019-05-17	0	0.750	0.730	0.770	0.750	0.760	42,000	31,700	0.7548	0.525	0.511	0.539	0.525	0.532	60,017	0.5282	-3.85%
2019-05-16	0	0.780	0.760	0.780	-	-	0	0	-	0.546	0.532	0.546	-	-	0	-	0.00%
2019-05-15	0	0.780	0.750	0.800	0.780	0.780	38,000	29,640	0.7800	0.546	0.525	0.560	0.546	0.546	54,301	0.5458	0.00%
2019-05-14	0	0.780	0.750	0.780	0.780	0.780	4,000	3,120	0.7800	0.546	0.525	0.546	0.546	0.546	5,716	0.5458	-1.27%
2019-05-10	0	0.790	0.700	0.790	0.790	0.790	2,000	1,580	0.7900	0.553	0.490	0.553	0.553	0.553	2,858	0.5528	0.00%
2019-05-09	0	0.790	0.770	0.790	-	-	0	0	-	0.553	0.539	0.553	-	-	0	-	0.00%
2019-05-08	0	0.790	0.780	0.800	0.790	0.800	40,000	31,800	0.7950	0.553	0.546	0.560	0.553	0.560	57,159	0.5563	-2.47%
2019-05-07	0	0.810	0.810	0.840	0.810	0.810	48,000	38,880	0.8100	0.567	0.567	0.588	0.567	0.567	68,591	0.5668	-1.22%
2019-05-06	0	0.820	0.800	0.820	-	-	0	0	-	0.574	0.560	0.574	-	-	0	-	-1.20%
2019-05-03	0	0.830	0.830	0.860	0.820	0.850	50,000	42,140	0.8428	0.581	0.581	0.602	0.574	0.595	71,448	0.5898	0.00%
2019-05-02	0	0.830	0.810	0.830	0.780	0.830	6,000	4,880	0.8133	0.581	0.567	0.581	0.546	0.581	8,574	0.5692	6.41%
2019-04-30	0	0.780	0.780	0.820	0.780	0.780	22,000	17,160	0.7800	0.546	0.546	0.574	0.546	0.546	31,437	0.5458	-1.27%
2019-04-29	0	0.790	0.790	0.830	0.780	0.790	12,000	9,380	0.7817	0.553	0.553	0.581	0.546	0.553	17,148	0.5470	2.60%
2019-04-26	0	0.770	0.770	0.790	0.770	0.800	12,020	9,436	0.7850	0.539	0.539	0.553	0.539	0.560	17,176	0.5494	0.00%
2019-04-25	0	0.770	0.770	0.800	0.770	0.800	204,000	163,140	0.7997	0.539	0.539	0.560	0.539	0.560	291,510	0.5596	-3.75%
2019-04-24	0	0.800	0.780	0.800	0.800	0.800	20,000	16,000	0.8000	0.560	0.546	0.560	0.560	0.560	28,579	0.5598	3.90%
2019-04-23	0	0.770	0.760	0.810	-	-	0	0	-	0.539	0.532	0.567	-	-	0	-	0.00%
2019-04-18	0	0.770	0.770	0.820	0.770	0.780	70,000	53,920	0.7703	0.539	0.539	0.574	0.539	0.546	100,028	0.5390	-8.33%
2019-04-17	0	0.840	0.820	0.840	-	-	0	0	-	0.588	0.574	0.588	-	-	0	-	0.00%
2019-04-16	0	0.840	0.830	0.850	0.820	0.840	12,000	9,880	0.8233	0.588	0.581	0.595	0.574	0.588	17,148	0.5762	1.20%
2019-04-15	0	0.830	0.820	0.830	-	-	0	0	-	0.581	0.574	0.581	-	-	0	-	0.00%
2019-04-12	0	0.830	0.810	0.840	0.830	0.830	56,000	46,480	0.8300	0.581	0.567	0.588	0.581	0.581	80,022	0.5808	-1.19%
2019-04-11	0	0.840	0.830	0.870	0.840	0.900	80,000	69,180	0.8648	0.588	0.581	0.609	0.588	0.630	114,318	0.6052	1.20%
2019-04-10	0	0.830	0.810	0.840	0.810	0.830	66,000	54,700	0.8288	0.581	0.567	0.588	0.567	0.581	94,312	0.5800	0.00%
2019-04-09	0	0.830	0.830	0.860	-	-	2,000	1,660	0.8300	0.581	0.581	0.602	-	-	2,858	0.5808	0.00%
2019-04-08	0	0.830	0.830	0.860	-	-	0	0	-	0.581	0.581	0.602	-	-	0	-	0.00%
2019-04-04	0	0.830	0.820	0.860	0.830	0.830	2,000	1,660	0.8300	0.581	0.574	0.602	0.581	0.581	2,858	0.5808	1.22%
2019-04-03	0	0.820	0.820	0.850	0.820	0.850	66,000	54,400	0.8242	0.574	0.574	0.595	0.574	0.595	94,312	0.5768	0.00%
2019-04-02	0	0.820	0.820	0.840	0.800	0.810	24,000	19,340	0.8058	0.574	0.574	0.588	0.560	0.567	34,295	0.5639	0.00%
2019-04-01	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.574	0.574	0.588	0.574	0.574	2,858	0.5738	0.00%
2019-03-29	0	0.820	0.820	0.850	0.820	0.830	54,000	44,300	0.8204	0.574	0.574	0.595	0.574	0.581	77,164	0.5741	-2.38%
2019-03-28	0	0.840	0.820	0.840	0.840	0.840	20,000	16,800	0.8400	0.588	0.574	0.588	0.588	0.588	28,579	0.5878	0.00%
2019-03-27	0	0.840	0.840	0.870	0.830	0.840	58,000	48,660	0.8390	0.588	0.588	0.609	0.581	0.588	82,880	0.5871	1.20%
2019-03-26	0	0.830	0.820	0.880	0.830	0.830	2,000	1,660	0.8300	0.581	0.574	0.616	0.581	0.581	2,858	0.5808	-1.19%
2019-03-25	0	0.840	0.810	0.880	-	-	0	0	-	0.588	0.567	0.616	-	-	0	-	0.00%
2019-03-22	0	0.840	0.830	0.880	0.820	0.840	18,000	15,020	0.8344	0.588	0.581	0.616	0.574	0.588	25,721	0.5839	0.00%
2019-03-21	0	0.840	0.830	0.880	0.840	0.840	20,000	16,800	0.8400	0.588	0.581	0.616	0.588	0.588	28,579	0.5878	0.00%
2019-03-20	0	0.840	0.830	0.860	0.810	0.880	408,000	346,520	0.8493	0.588	0.581	0.602	0.567	0.616	583,020	0.5944	-9.68%
2019-03-19	0	0.930	0.910	0.940	0.910	0.930	22,000	20,120	0.9145	0.651	0.637	0.658	0.637	0.651	31,437	0.6400	-2.11%
2019-03-18	0	0.950	0.930	0.950	0.950	0.950	8,000	7,600	0.9500	0.665	0.651	0.665	0.665	0.665	11,432	0.6648	7.95%
2019-03-15	0	0.880	0.880	0.900	0.830	0.900	213,800	190,947	0.8931	0.616	0.616	0.630	0.581	0.630	305,514	0.6250	6.02%
2019-03-14	0	0.830	0.830	0.890	-	-	0	0	-	0.581	0.581	0.623	-	-	0	-	0.00%
2019-03-13	0	0.830	0.830	0.850	0.830	0.840	50,000	41,520	0.8304	0.581	0.581	0.595	0.581	0.588	71,448	0.5811	0.00%
2019-03-12	0	0.830	0.830	0.880	0.830	0.880	218,000	182,740	0.8383	0.581	0.581	0.616	0.581	0.616	311,515	0.5866	-3.49%
2019-03-11	0	0.860	0.850	0.880	0.850	0.860	64,000	54,840	0.8569	0.602	0.595	0.616	0.595	0.602	91,454	0.5996	-2.27%
2019-03-08	0	0.880	0.860	0.900	0.880	0.880	24,000	21,120	0.8800	0.616	0.602	0.630	0.616	0.616	34,295	0.6158	0.00%
2019-03-07	0	0.880	0.880	0.930	-	-	0	0	-	0.616	0.616	0.651	-	-	0	-	0.00%
2019-03-06	0	0.880	0.860	0.910	0.880	0.880	52,000	45,760	0.8800	0.616	0.602	0.637	0.616	0.616	74,306	0.6158	0.00%
2019-03-05	0	0.880	0.880	0.900	0.860	0.900	108,000	96,140	0.8902	0.616	0.616	0.630	0.602	0.630	154,329	0.6230	-2.22%
2019-03-04	0	0.900	0.870	0.910	0.830	0.900	74,000	64,340	0.8695	0.630	0.609	0.637	0.581	0.630	105,744	0.6085	2.27%
2019-03-01	0	0.880	0.870	0.890	0.860	0.890	78,000	68,560	0.8790	0.616	0.609	0.623	0.602	0.623	111,460	0.6151	3.53%
2019-02-28	0	0.850	0.850	0.890	0.840	0.890	94,000	79,960	0.8506	0.595	0.595	0.623	0.588	0.623	134,323	0.5953	-1.16%
2019-02-27	0	0.860	0.850	0.860	0.810	0.910	270,000	233,920	0.8664	0.602	0.595	0.602	0.567	0.637	385,822	0.6063	-5.49%
2019-02-26	0	0.910	0.910	0.920	0.890	0.920	156,000	141,120	0.9046	0.637	0.637	0.644	0.623	0.644	222,919	0.6331	-1.09%
2019-02-25	0	0.920	0.920	0.930	0.880	1.000	786,000	752,700	0.9576	0.644	0.644	0.651	0.616	0.700	1,123,170	0.6702	4.55%
2019-02-22	0	0.880	0.870	0.880	0.840	0.900	616,000	534,460	0.8676	0.616	0.609	0.616	0.588	0.630	880,245	0.6072	7.32%
2019-02-21	0	0.820	0.820	0.830	0.760	0.860	612,000	507,440	0.8292	0.574	0.574	0.581	0.532	0.602	874,529	0.5802	7.89%
2019-02-20	0	0.760	0.740	0.760	-	-	0	0	-	0.532	0.518	0.532	-	-	0	-	0.00%
2019-02-19	0	0.760	0.760	0.800	0.760	0.760	2,000	1,520	0.7600	0.532	0.532	0.560	0.532	0.532	2,858	0.5319	0.00%
2019-02-18	0	0.760	0.750	0.810	0.750	0.760	28,000	21,020	0.7507	0.532	0.525	0.567	0.525	0.532	40,011	0.5254	2.70%
2019-02-15	0	0.740	0.740	0.840	0.740	0.740	2,000	1,480	0.7400	0.518	0.518	0.588	0.518	0.518	2,858	0.5179	-1.33%
2019-02-14	0	0.750	0.750	0.760	0.750	0.760	84,000	63,260	0.7531	0.525	0.525	0.532	0.525	0.532	120,033	0.5270	-2.60%
2019-02-13	0	0.770	0.770	0.790	0.770	0.800	12,000	9,380	0.7817	0.539	0.539	0.553	0.539	0.560	17,148	0.5470	2.67%
2019-02-12	0	0.750	0.750	0.790	0.750	0.840	64,055	49,186	0.7679	0.525	0.525	0.553	0.525	0.588	91,533	0.5374	-5.06%
2019-02-11	0	0.790	0.730	0.800	0.730	0.790	42,000	31,760	0.7562	0.553	0.511	0.560	0.511	0.553	60,017	0.5292	2.60%
2019-02-08	0	0.770	0.740	0.770	0.770	0.770	30,000	23,100	0.7700	0.539	0.518	0.539	0.539	0.539	42,869	0.5388	0.00%
2019-02-04	0	0.770	0.730	0.800	-	-	0	0	-	0.539	0.511	0.560	-	-	0	-	0.00%
2019-02-01	0	0.770	0.740	0.790	-	-	0	0	-	0.539	0.518	0.553	-	-	0	-	0.00%
2019-01-31	0	0.770	0.730	0.770	0.770	0.770	20,000	15,400	0.7700	0.539	0.511	0.539	0.539	0.539	28,579	0.5388	0.00%
2019-01-30	0	0.770	0.750	0.790	0.750	0.770	154,000	116,620	0.7573	0.539	0.525	0.553	0.525	0.539	220,061	0.5299	1.32%
2019-01-29	0	0.760	0.750	0.790	0.750	0.760	26,000	19,740	0.7592	0.532	0.525	0.553	0.525	0.532	37,153	0.5313	1.33%
2019-01-28	0	0.750	0.740	0.750	0.750	0.750	202,000	151,500	0.7500	0.525	0.518	0.525	0.525	0.525	288,652	0.5249	-6.25%
2019-01-25	0	0.800	0.770	0.800	0.750	0.800	210,000	159,420	0.7591	0.560	0.539	0.560	0.525	0.560	300,084	0.5313	6.67%
2019-01-24	0	0.750	0.750	0.760	0.710	0.750	528,000	388,280	0.7354	0.525	0.525	0.532	0.497	0.525	754,496	0.5146	0.00%
2019-01-23	0	0.750	0.750	0.790	0.710	0.750	220,000	157,520	0.7160	0.525	0.525	0.553	0.497	0.525	314,373	0.5011	4.17%
2019-01-22	0	0.720	0.710	0.730	0.720	0.720	2,000	1,440	0.7200	0.504	0.497	0.511	0.504	0.504	2,858	0.5039	0.00%
2019-01-21	0	0.720	0.710	0.730	0.720	0.730	174,000	126,280	0.7257	0.504	0.497	0.511	0.504	0.511	248,641	0.5079	-1.37%
2019-01-18	0	0.730	0.720	0.770	0.720	0.730	226,000	164,380	0.7273	0.511	0.504	0.539	0.504	0.511	322,947	0.5090	1.39%
2019-01-17	0	0.720	0.720	0.750	0.720	0.720	50,000	36,000	0.7200	0.504	0.504	0.525	0.504	0.504	71,448	0.5039	1.41%
2019-01-16	0	0.710	0.710	0.720	0.710	0.730	160,000	115,060	0.7191	0.497	0.497	0.504	0.497	0.511	228,635	0.5032	-2.74%
2019-01-15	0	0.730	0.730	0.770	0.730	0.730	2,000	1,460	0.7300	0.511	0.511	0.539	0.511	0.511	2,858	0.5109	1.39%
2019-01-14	0	0.720	0.720	0.740	0.720	0.730	50,000	36,240	0.7248	0.504	0.504	0.518	0.504	0.511	71,448	0.5072	-4.00%
2019-01-11	0	0.750	0.740	0.780	0.740	0.750	22,000	16,480	0.7491	0.525	0.518	0.546	0.518	0.525	31,437	0.5242	1.35%
2019-01-10	0	0.740	0.740	0.760	0.720	0.730	18,000	12,980	0.7211	0.518	0.518	0.532	0.504	0.511	25,721	0.5046	2.78%
2019-01-09	0	0.720	0.710	0.760	0.710	0.720	106,000	76,300	0.7198	0.504	0.497	0.532	0.497	0.504	151,471	0.5037	-5.26%
2019-01-08	0	0.760	0.720	0.760	0.760	0.760	30,000	22,800	0.7600	0.532	0.504	0.532	0.532	0.532	42,869	0.5319	0.00%
2019-01-07	0	0.760	0.760	0.770	0.760	0.760	54,000	41,040	0.7600	0.532	0.532	0.539	0.532	0.532	77,164	0.5319	1.33%
2019-01-04	0	0.750	0.720	0.780	-	-	0	0	-	0.525	0.504	0.546	-	-	0	-	0.00%
2019-01-03	0	0.750	0.730	0.750	0.740	0.750	138,000	102,980	0.7462	0.525	0.511	0.525	0.518	0.525	197,198	0.5222	2.74%
2019-01-02	0	0.730	0.730	0.740	0.730	0.730	26,000	18,980	0.7300	0.511	0.511	0.518	0.511	0.511	37,153	0.5109	-1.35%
2018-12-31	0	0.740	0.730	0.750	0.730	0.750	106,000	78,840	0.7438	0.518	0.511	0.525	0.511	0.525	151,471	0.5205	1.37%
2018-12-28	0	0.730	0.720	0.740	0.730	0.730	4,000	2,920	0.7300	0.511	0.504	0.518	0.511	0.511	5,716	0.5109	0.00%
2018-12-27	0	0.730	0.710	0.740	0.690	0.760	274,000	202,180	0.7379	0.511	0.497	0.518	0.483	0.532	391,538	0.5164	4.29%
2018-12-24	0	0.700	0.690	0.740	0.700	0.700	4,000	2,800	0.7000	0.490	0.483	0.518	0.490	0.490	5,716	0.4899	0.00%
2018-12-21	0	0.700	0.700	0.720	-	-	0	0	-	0.490	0.490	0.504	-	-	0	-	0.00%
2018-12-20	0	0.700	0.700	0.740	0.680	0.720	158,000	109,980	0.6961	0.490	0.490	0.518	0.476	0.504	225,777	0.4871	0.00%
2018-12-19	0	0.700	0.690	0.720	0.700	0.700	50,000	35,000	0.7000	0.490	0.483	0.504	0.490	0.490	71,448	0.4899	1.45%
2018-12-18	0	0.690	0.690	0.710	0.680	0.700	32,000	22,260	0.6956	0.483	0.483	0.497	0.476	0.490	45,727	0.4868	1.47%
2018-12-17	0	0.680	0.680	0.700	0.650	0.680	68,000	45,980	0.6762	0.476	0.476	0.490	0.455	0.476	97,170	0.4732	-6.85%
2018-12-14	0	0.730	0.700	0.730	0.700	0.730	20,000	14,280	0.7140	0.511	0.490	0.511	0.490	0.511	28,579	0.4997	5.80%
2018-12-13	0	0.690	0.690	0.700	0.680	0.690	128,000	88,180	0.6889	0.483	0.483	0.490	0.476	0.483	182,908	0.4821	-2.82%
2018-12-12	0	0.710	0.720	0.730	0.700	0.710	58,000	40,620	0.7003	0.497	0.504	0.511	0.490	0.497	82,880	0.4901	2.90%
2018-12-11	0	0.690	0.700	0.720	-	-	0	0	-	0.483	0.490	0.504	-	-	0	-	0.00%
2018-12-10	0	0.690	0.690	0.730	0.690	0.700	34,000	23,760	0.6988	0.483	0.483	0.511	0.483	0.490	48,585	0.4890	-1.43%
2018-12-07	0	0.700	0.700	0.720	0.690	0.710	142,000	99,780	0.7027	0.490	0.490	0.504	0.483	0.497	202,914	0.4917	-2.78%
2018-12-06	0	0.720	0.710	0.750	0.720	0.720	162,000	116,640	0.7200	0.504	0.497	0.525	0.504	0.504	231,493	0.5039	0.00%
2018-12-05	0	0.720	0.710	0.750	0.720	0.730	194,000	139,760	0.7204	0.504	0.497	0.525	0.504	0.511	277,220	0.5041	-1.37%
2018-12-04	0	0.730	0.720	0.750	0.720	0.730	14,000	10,200	0.7286	0.511	0.504	0.525	0.504	0.511	20,006	0.5099	0.00%
2018-12-03	0	0.730	0.720	0.730	0.710	0.730	158,000	114,140	0.7224	0.511	0.504	0.511	0.497	0.511	225,777	0.5055	0.00%
2018-11-30	0	0.730	0.710	0.740	0.710	0.710	20,000	14,200	0.7100	0.511	0.497	0.518	0.497	0.497	28,579	0.4969	0.00%
2018-11-29	0	0.730	0.710	0.730	0.730	0.730	22,000	16,060	0.7300	0.511	0.497	0.511	0.511	0.511	31,437	0.5109	1.39%
2018-11-28	0	0.720	0.710	0.740	0.720	0.720	64,000	46,060	0.7197	0.504	0.497	0.518	0.504	0.504	91,454	0.5036	1.41%
2018-11-27	0	0.710	0.710	0.760	0.710	0.710	4,000	2,840	0.7100	0.497	0.497	0.532	0.497	0.497	5,716	0.4969	-1.39%
2018-11-26	0	0.720	0.710	0.750	0.720	0.720	4,000	2,880	0.7200	0.504	0.497	0.525	0.504	0.504	5,716	0.5039	-1.37%
2018-11-23	0	0.730	0.720	0.760	-	-	0	0	-	0.511	0.504	0.532	-	-	0	-	0.00%
2018-11-22	0	0.730	0.730	0.740	0.720	0.740	46,000	33,700	0.7326	0.511	0.511	0.518	0.504	0.518	65,733	0.5127	0.00%
2018-11-21	0	0.730	0.720	0.750	0.720	0.730	56,000	40,720	0.7271	0.511	0.504	0.525	0.504	0.511	80,022	0.5089	1.39%
2018-11-20	0	0.720	0.710	0.720	0.710	0.740	86,000	62,000	0.7209	0.504	0.497	0.504	0.497	0.518	122,891	0.5045	0.00%
2018-11-19	0	0.720	0.720	0.740	0.720	0.720	6,000	4,320	0.7200	0.504	0.504	0.518	0.504	0.504	8,574	0.5039	-5.26%
2018-11-16	0	0.760	0.730	0.780	0.720	0.770	46,000	34,080	0.7409	0.532	0.511	0.546	0.504	0.539	65,733	0.5185	1.33%
2018-11-15	0	0.750	0.720	0.750	-	-	0	0	-	0.525	0.504	0.525	-	-	0	-	0.00%
2018-11-14	0	0.750	0.720	0.750	-	-	0	0	-	0.525	0.504	0.525	-	-	0	-	0.00%
2018-11-13	0	0.750	0.730	0.750	0.750	0.750	82,000	61,500	0.7500	0.525	0.511	0.525	0.525	0.525	117,176	0.5249	2.74%
2018-11-12	0	0.730	0.720	0.740	0.730	0.730	30,000	21,900	0.7300	0.511	0.504	0.518	0.511	0.511	42,869	0.5109	0.00%
2018-11-09	0	0.730	0.720	0.740	0.720	0.740	64,000	47,280	0.7388	0.511	0.504	0.518	0.504	0.518	91,454	0.5170	-2.67%
2018-11-08	0	0.750	0.730	0.770	0.750	0.800	68,000	53,080	0.7806	0.525	0.511	0.539	0.525	0.560	97,170	0.5463	-1.32%
2018-11-07	0	0.760	0.740	0.760	0.740	0.760	176,000	133,280	0.7573	0.532	0.518	0.532	0.518	0.532	251,499	0.5299	7.04%
2018-11-06	0	0.710	0.710	0.750	0.710	0.720	38,000	27,180	0.7153	0.497	0.497	0.525	0.497	0.504	54,301	0.5005	-1.39%
2018-11-05	0	0.720	0.720	0.740	0.720	0.720	4,000	2,880	0.7200	0.504	0.504	0.518	0.504	0.504	5,716	0.5039	-2.70%
2018-11-02	0	0.740	0.740	0.750	0.720	0.740	342,000	247,800	0.7246	0.518	0.518	0.525	0.504	0.518	488,708	0.5071	4.23%
2018-11-01	0	0.710	0.710	0.720	0.710	0.740	70,000	51,260	0.7323	0.497	0.497	0.504	0.497	0.518	100,028	0.5125	-1.39%
2018-10-31	0	0.720	0.720	0.730	0.690	0.730	112,000	80,320	0.7171	0.504	0.504	0.511	0.483	0.511	160,045	0.5019	2.86%
2018-10-30	0	0.700	0.690	0.710	0.690	0.700	156,000	109,000	0.6987	0.490	0.483	0.497	0.483	0.490	222,919	0.4890	0.00%
2018-10-29	0	0.700	0.700	0.710	0.700	0.720	200,000	142,780	0.7139	0.490	0.490	0.497	0.490	0.504	285,794	0.4996	1.45%
2018-10-26	0	0.690	0.690	0.720	0.690	0.720	182,000	128,020	0.7034	0.483	0.483	0.504	0.483	0.504	260,072	0.4922	-1.43%
2018-10-25	0	0.700	0.700	0.730	0.690	0.730	64,000	46,280	0.7231	0.490	0.490	0.511	0.483	0.511	91,454	0.5060	-1.41%
2018-10-24	0	0.710	0.710	0.730	0.700	0.730	88,000	62,660	0.7120	0.497	0.497	0.511	0.490	0.511	125,749	0.4983	0.00%
2018-10-23	0	0.710	0.710	0.730	0.700	0.710	22,000	15,600	0.7091	0.497	0.497	0.511	0.490	0.497	31,437	0.4962	0.00%
2018-10-22	0	0.710	0.710	0.730	0.710	0.730	396,000	282,420	0.7132	0.497	0.497	0.511	0.497	0.511	565,872	0.4991	0.00%
2018-10-19	0	0.710	0.710	0.760	0.710	0.760	16,000	11,540	0.7213	0.497	0.497	0.532	0.497	0.532	22,864	0.5047	-2.74%
2018-10-18	0	0.730	0.730	0.770	0.720	0.790	12,000	8,860	0.7383	0.511	0.511	0.539	0.504	0.553	17,148	0.5167	-1.35%
2018-10-16	0	0.740	0.740	0.780	0.740	0.750	62,000	46,460	0.7494	0.518	0.518	0.546	0.518	0.525	88,596	0.5244	-5.13%
2018-10-15	0	0.780	0.760	0.790	0.750	0.790	138,000	107,700	0.7804	0.546	0.532	0.553	0.525	0.553	197,198	0.5462	2.63%
2018-10-12	0	0.760	0.760	0.790	0.750	0.820	90,000	68,420	0.7602	0.532	0.532	0.553	0.525	0.574	128,607	0.5320	2.70%
2018-10-11	0	0.740	0.740	0.750	0.740	0.760	58,000	43,320	0.7469	0.518	0.518	0.525	0.518	0.532	82,880	0.5227	-5.13%
2018-10-10	0	0.780	0.760	0.780	0.790	0.800	36,000	28,640	0.7956	0.546	0.532	0.546	0.553	0.560	51,443	0.5567	2.63%
2018-10-09	0	0.760	0.750	0.780	-	-	0	0	-	0.532	0.525	0.546	-	-	0	-	0.00%
2018-10-08	0	0.760	0.760	0.770	0.760	0.770	150,000	114,360	0.7624	0.532	0.532	0.539	0.532	0.539	214,345	0.5335	-1.30%
2018-10-05	0	0.770	0.770	0.780	0.770	0.800	12,000	9,500	0.7917	0.539	0.539	0.546	0.539	0.560	17,148	0.5540	-1.28%
2018-10-04	0	0.780	0.780	0.800	0.780	0.820	242,000	193,560	0.7998	0.546	0.546	0.560	0.546	0.574	345,811	0.5597	-4.88%
2018-10-03	0	0.820	0.810	0.850	-	-	0	0	-	0.574	0.567	0.595	-	-	0	-	0.00%
2018-10-02	0	0.820	0.810	0.860	-	-	0	0	-	0.574	0.567	0.602	-	-	0	-	0.00%
2018-09-28	0	0.820	0.820	0.840	0.810	0.840	20,000	16,440	0.8220	0.574	0.574	0.588	0.567	0.588	28,579	0.5752	-3.53%
2018-09-27	0	0.850	0.820	0.850	-	-	0	0	-	0.595	0.574	0.595	-	-	0	-	0.00%
2018-09-26	0	0.850	0.840	0.860	0.820	0.870	110,040	91,713	0.8335	0.595	0.588	0.602	0.574	0.609	157,244	0.5833	1.19%
2018-09-24	0	0.840	0.840	0.850	0.820	0.830	86,000	70,860	0.8240	0.588	0.588	0.595	0.574	0.581	122,891	0.5766	1.20%
2018-09-21	0	0.830	0.820	0.830	0.780	0.830	212,000	173,760	0.8196	0.581	0.574	0.581	0.546	0.581	302,942	0.5736	7.79%
2018-09-20	0	0.770	0.760	0.780	0.770	0.790	12,000	9,440	0.7867	0.539	0.532	0.546	0.539	0.553	17,148	0.5505	-3.75%
2018-09-19	0	0.800	0.780	0.810	0.800	0.800	34,000	27,200	0.8000	0.560	0.546	0.567	0.560	0.560	48,585	0.5598	2.56%
2018-09-18	0	0.780	0.770	0.790	0.760	0.780	80,000	61,240	0.7655	0.546	0.539	0.553	0.532	0.546	114,318	0.5357	-1.27%
2018-09-17	0	0.790	0.770	0.790	0.790	0.810	20,000	15,680	0.7840	0.553	0.539	0.553	0.553	0.567	28,579	0.5486	2.60%
2018-09-14	0	0.770	0.770	0.800	0.770	0.770	2,000	1,540	0.7700	0.539	0.539	0.560	0.539	0.539	2,858	0.5388	0.00%
2018-09-13	0	0.770	0.770	0.790	0.770	0.780	102,000	78,700	0.7716	0.539	0.539	0.553	0.539	0.546	145,755	0.5399	0.00%
2018-09-12	0	0.770	0.760	0.770	0.770	0.820	156,000	123,100	0.7891	0.539	0.532	0.539	0.539	0.574	222,919	0.5522	-6.10%
2018-09-11	0	0.820	0.820	0.850	0.810	0.850	32,000	26,960	0.8425	0.574	0.574	0.595	0.567	0.595	45,727	0.5896	-3.53%
2018-09-10	0	0.850	0.840	0.850	0.850	0.860	28,000	23,880	0.8529	0.595	0.588	0.595	0.595	0.602	40,011	0.5968	0.00%
2018-09-07	0	0.850	0.850	0.880	0.850	0.860	22,000	18,760	0.8527	0.595	0.595	0.616	0.595	0.602	31,437	0.5967	1.19%
2018-09-06	0	0.840	0.840	0.880	0.840	0.850	6,000	5,060	0.8433	0.588	0.588	0.616	0.588	0.595	8,574	0.5902	-1.18%
2018-09-05	0	0.850	0.850	0.900	0.850	0.870	32,000	27,800	0.8688	0.595	0.595	0.630	0.595	0.609	45,727	0.6080	-3.41%
2018-09-04	0	0.880	0.880	0.890	0.860	0.860	4,000	3,440	0.8600	0.616	0.616	0.623	0.602	0.602	5,716	0.6018	1.15%
2018-09-03	0	0.870	0.860	0.870	-	-	0	0	-	0.609	0.602	0.609	-	-	0	-	-1.14%
2018-08-31	0	0.880	0.870	0.880	0.860	0.880	106,000	92,800	0.8755	0.616	0.609	0.616	0.602	0.616	151,471	0.6127	1.15%
2018-08-30	0	0.870	0.870	0.890	0.860	0.880	62,000	53,920	0.8697	0.609	0.609	0.623	0.602	0.616	88,596	0.6086	-2.25%
2018-08-29	0	0.890	0.890	0.920	0.890	0.950	148,000	133,200	0.9000	0.623	0.623	0.644	0.623	0.665	211,488	0.6298	1.14%
2018-08-28	0	0.880	0.880	0.940	0.870	0.910	66,000	59,540	0.9021	0.616	0.616	0.658	0.609	0.637	94,312	0.6313	-3.30%
2018-08-27	0	0.910	0.910	0.920	0.910	0.910	62,000	56,420	0.9100	0.637	0.637	0.644	0.637	0.637	88,596	0.6368	0.00%
2018-08-24	0	0.910	0.900	0.920	0.900	0.910	18,000	16,360	0.9089	0.637	0.630	0.644	0.630	0.637	25,721	0.6360	1.11%
2018-08-23	0	0.900	0.900	0.920	0.860	0.910	66,000	59,080	0.8952	0.630	0.630	0.644	0.602	0.637	94,312	0.6264	-2.17%
2018-08-22	0	0.920	0.910	0.920	0.910	0.940	190,000	175,880	0.9257	0.644	0.637	0.644	0.637	0.658	271,504	0.6478	1.10%
2018-08-21	0	0.910	0.910	0.930	0.910	0.950	62,000	56,720	0.9148	0.637	0.637	0.651	0.637	0.665	88,596	0.6402	0.00%
2018-08-20	0	0.910	0.900	0.920	0.860	0.970	256,000	230,920	0.9020	0.637	0.630	0.644	0.602	0.679	365,816	0.6312	7.06%
2018-08-17	0	0.850	0.850	0.860	0.840	0.850	130,000	110,000	0.8462	0.595	0.595	0.602	0.588	0.595	185,766	0.5921	1.19%
2018-08-16	0	0.840	0.840	0.850	0.840	0.850	36,000	30,540	0.8483	0.588	0.588	0.595	0.588	0.595	51,443	0.5937	0.00%
2018-08-15	0	0.840	0.840	0.850	0.840	0.860	176,000	149,360	0.8486	0.588	0.588	0.595	0.588	0.602	251,499	0.5939	-2.33%
2018-08-14	0	0.860	0.860	0.870	0.860	0.890	116,000	100,520	0.8666	0.602	0.602	0.609	0.602	0.623	165,760	0.6064	-3.37%
2018-08-13	0	0.890	0.880	0.910	0.890	0.890	10,000	8,900	0.8900	0.623	0.616	0.637	0.623	0.623	14,290	0.6228	1.14%
2018-08-10	0	0.880	0.880	0.900	0.880	0.880	2,000	1,760	0.8800	0.616	0.616	0.630	0.616	0.616	2,858	0.6158	-1.12%
2018-08-09	0	0.890	0.880	0.890	0.890	0.900	36,000	32,240	0.8956	0.623	0.616	0.623	0.623	0.630	51,443	0.6267	0.00%
2018-08-08	0	0.890	0.880	0.890	0.890	0.900	22,000	19,600	0.8909	0.623	0.616	0.623	0.623	0.630	31,437	0.6235	-1.11%
2018-08-07	0	0.900	0.880	0.910	0.880	0.900	42,055	37,206	0.8847	0.630	0.616	0.637	0.616	0.630	60,095	0.6191	0.00%
2018-08-06	0	0.900	0.880	0.900	0.880	0.910	53,945	47,887	0.8877	0.630	0.616	0.630	0.616	0.637	77,086	0.6212	2.27%
2018-08-03	0	0.880	0.870	0.880	0.870	0.890	116,000	101,960	0.8790	0.616	0.609	0.616	0.609	0.623	165,760	0.6151	-1.12%
2018-08-02	0	0.890	0.890	0.930	0.860	0.890	126,000	109,380	0.8681	0.623	0.623	0.651	0.602	0.623	180,050	0.6075	0.00%
2018-08-01	0	0.890	0.870	0.890	0.890	0.910	48,000	42,780	0.8913	0.623	0.609	0.623	0.623	0.637	68,591	0.6237	-2.20%
2018-07-31	0	0.910	0.910	0.920	0.900	0.930	142,000	128,840	0.9073	0.637	0.637	0.644	0.630	0.651	202,914	0.6349	-2.15%
2018-07-30	0	0.930	0.910	0.930	-	-	0	0	-	0.651	0.637	0.651	-	-	0	-	0.00%
2018-07-27	0	0.930	0.930	0.950	0.930	0.950	46,000	43,340	0.9422	0.651	0.651	0.665	0.651	0.665	65,733	0.6593	-2.11%
2018-07-26	0	0.950	0.940	0.950	0.920	0.950	88,000	82,940	0.9425	0.665	0.658	0.665	0.644	0.665	125,749	0.6596	-1.04%
2018-07-25	0	0.960	0.950	0.970	0.920	0.960	248,000	234,160	0.9442	0.672	0.665	0.679	0.644	0.672	354,384	0.6608	2.13%
2018-07-24	0	0.940	0.920	0.940	0.920	0.970	396,000	373,300	0.9427	0.658	0.644	0.658	0.644	0.679	565,872	0.6597	9.30%
2018-07-23	0	0.860	0.860	0.880	0.850	0.850	48,000	40,800	0.8500	0.602	0.602	0.616	0.595	0.595	68,591	0.5948	-3.37%
2018-07-20	0	0.890	0.870	0.920	-	-	0	0	-	0.623	0.609	0.644	-	-	0	-	0.00%
2018-07-19	0	0.890	0.880	0.920	0.890	0.890	10,000	8,900	0.8900	0.623	0.616	0.644	0.623	0.623	14,290	0.6228	-1.11%
2018-07-18	0	0.900	0.900	0.920	0.880	0.900	54,000	48,040	0.8896	0.630	0.630	0.644	0.616	0.630	77,164	0.6226	2.27%
2018-07-17	0	0.880	0.880	0.900	0.870	0.900	122,000	108,500	0.8893	0.616	0.616	0.630	0.609	0.630	174,334	0.6224	-1.12%
2018-07-16	0	0.890	0.890	0.910	0.880	0.900	82,000	72,700	0.8866	0.623	0.623	0.637	0.616	0.630	117,176	0.6204	-1.11%
2018-07-13	0	0.900	0.900	0.910	0.850	0.920	1,116,000	976,700	0.8752	0.630	0.630	0.637	0.595	0.644	1,594,730	0.6125	1.12%
2018-07-12	0	0.890	0.880	0.890	0.890	0.930	916,000	837,140	0.9139	0.623	0.616	0.623	0.623	0.651	1,308,936	0.6396	-4.30%
2018-07-11	0	0.930	0.930	0.970	0.930	0.970	42,000	40,360	0.9610	0.651	0.651	0.679	0.651	0.679	60,017	0.6725	-3.12%
2018-07-10	0	0.960	0.960	0.970	0.940	0.960	48,000	45,460	0.9471	0.672	0.672	0.679	0.658	0.672	68,591	0.6628	0.00%
2018-07-09	0	0.960	0.960	0.980	0.960	0.960	54,000	51,840	0.9600	0.672	0.672	0.686	0.672	0.672	77,164	0.6718	0.00%
2018-07-06	0	0.960	0.960	0.990	0.960	0.990	154,000	151,760	0.9855	0.672	0.672	0.693	0.672	0.693	220,061	0.6896	-1.03%
2018-07-05	0	0.970	0.970	0.980	0.970	0.980	28,000	27,180	0.9707	0.679	0.679	0.686	0.679	0.686	40,011	0.6793	-1.02%
2018-07-04	0	0.980	0.980	1.030	0.980	0.980	2,000	1,960	0.9800	0.686	0.686	0.721	0.686	0.686	2,858	0.6858	-1.01%
2018-07-03	0	0.990	0.990	1.000	0.960	1.040	326,000	326,560	1.0017	0.693	0.693	0.700	0.672	0.728	465,844	0.7010	-5.71%
2018-06-29	0	1.050	1.050	1.090	1.050	1.050	94,000	98,700	1.0500	0.735	0.735	0.763	0.735	0.735	134,323	0.7348	0.00%
2018-06-28	0	1.050	1.050	1.090	1.040	1.050	126,000	131,540	1.0440	0.735	0.735	0.763	0.728	0.735	180,050	0.7306	0.00%
2018-06-27	0	1.050	1.040	1.080	1.050	1.100	440,000	471,300	1.0711	0.735	0.728	0.756	0.735	0.770	628,747	0.7496	-3.67%
2018-06-26	0	1.090	1.080	1.100	1.080	1.110	38,000	41,520	1.0926	0.763	0.756	0.770	0.756	0.777	54,301	0.7646	-1.80%
2018-06-25	0	1.110	1.110	1.120	1.110	1.140	182,000	203,940	1.1205	0.777	0.777	0.784	0.777	0.798	260,072	0.7842	-5.13%
2018-06-22	0	1.170	1.140	1.170	1.140	1.180	48,000	55,740	1.1613	0.819	0.798	0.819	0.798	0.826	68,591	0.8126	0.86%
2018-06-21	0	1.160	1.140	1.170	1.160	1.210	242,000	290,100	1.1988	0.812	0.798	0.819	0.812	0.847	345,811	0.8389	-1.69%
2018-06-20	0	1.180	1.180	1.210	1.120	1.200	220,000	257,260	1.1694	0.826	0.826	0.847	0.784	0.840	314,373	0.8183	3.51%
2018-06-19	0	1.140	1.140	1.170	1.140	1.210	278,000	325,300	1.1701	0.798	0.798	0.819	0.798	0.847	397,254	0.8189	-5.79%
2018-06-15	0	1.210	1.210	1.220	1.200	1.230	148,000	180,240	1.2178	0.847	0.847	0.854	0.840	0.861	211,488	0.8522	-3.20%
2018-06-14	0	1.250	1.240	1.260	1.240	1.320	868,000	1,104,060	1.2720	0.875	0.868	0.882	0.868	0.924	1,240,346	0.8901	1.63%
2018-06-13	0	1.230	1.230	1.240	1.180	1.240	502,000	612,960	1.2210	0.861	0.861	0.868	0.826	0.868	717,343	0.8545	4.24%
2018-06-12	0	1.180	1.170	1.220	1.140	1.250	962,000	1,164,440	1.2104	0.826	0.819	0.854	0.798	0.875	1,374,669	0.8471	-6.35%
2018-06-11	0	1.260	1.240	1.260	1.230	1.350	3,210,000	4,209,480	1.3114	0.882	0.868	0.882	0.861	0.945	4,586,993	0.9177	0.80%
2018-06-08	0	1.250	1.220	1.250	1.120	1.260	1,612,000	1,971,800	1.2232	0.875	0.854	0.875	0.784	0.882	2,303,499	0.8560	4.17%
2018-06-07	0	1.200	1.200	1.210	1.150	1.250	1,690,000	2,006,420	1.1872	0.840	0.840	0.847	0.805	0.875	2,414,959	0.8308	-0.83%
2018-06-06	0	1.210	1.210	1.230	1.040	1.230	3,180,000	3,647,360	1.1470	0.847	0.847	0.861	0.728	0.861	4,544,123	0.8027	16.35%
2018-06-05	0	1.040	1.030	1.040	1.030	1.080	222,000	230,400	1.0378	0.728	0.721	0.728	0.721	0.756	317,231	0.7263	2.97%
2018-06-04	0	1.010	1.020	1.030	1.000	1.040	358,000	365,960	1.0222	0.707	0.714	0.721	0.700	0.728	511,571	0.7154	1.00%
2018-06-01	0	1.000	0.950	1.000	0.970	1.000	32,000	31,380	0.9806	0.700	0.665	0.700	0.679	0.700	45,727	0.6862	1.01%
2018-05-31	0	0.990	0.970	0.990	0.960	0.990	70,000	68,580	0.9797	0.693	0.679	0.693	0.672	0.693	100,028	0.6856	3.13%
2018-05-30	0	0.960	0.960	0.980	0.950	0.990	96,000	94,500	0.9844	0.672	0.672	0.686	0.665	0.693	137,181	0.6889	1.05%
2018-05-29	0	0.950	0.930	0.960	0.950	0.990	138,000	133,320	0.9661	0.665	0.651	0.672	0.665	0.693	197,198	0.6761	-4.04%
2018-05-28	0	0.990	0.990	1.000	0.950	1.040	410,000	407,380	0.9936	0.693	0.693	0.700	0.665	0.728	585,878	0.6953	4.21%
2018-05-25	0	0.950	0.950	0.960	0.920	0.960	338,000	319,880	0.9464	0.665	0.665	0.672	0.644	0.672	482,992	0.6623	2.15%
2018-05-24	0	0.930	0.910	0.930	0.930	0.930	6,000	5,580	0.9300	0.651	0.637	0.651	0.651	0.651	8,574	0.6508	2.20%
2018-05-23	0	0.910	0.910	0.930	0.910	0.930	66,000	61,260	0.9282	0.637	0.637	0.651	0.637	0.651	94,312	0.6495	0.00%
2018-05-21	0	0.910	0.910	0.930	0.910	0.930	46,000	42,240	0.9183	0.637	0.637	0.651	0.637	0.651	65,733	0.6426	-1.09%
2018-05-18	0	0.920	0.910	0.920	0.900	0.940	162,000	147,260	0.9090	0.644	0.637	0.644	0.630	0.658	231,493	0.6361	-2.13%
2018-05-17	0	0.940	0.920	0.940	0.940	0.940	96,000	90,240	0.9400	0.658	0.644	0.658	0.658	0.658	137,181	0.6578	0.00%
2018-05-16	0	0.940	0.940	0.950	0.930	0.950	326,000	306,520	0.9402	0.658	0.658	0.665	0.651	0.665	465,844	0.6580	-1.05%
2018-05-15	0	0.950	0.950	0.960	0.930	0.950	162,000	152,460	0.9411	0.665	0.665	0.672	0.651	0.665	231,493	0.6586	-1.04%
2018-05-14	0	0.960	0.940	0.960	0.900	0.970	194,000	178,140	0.9182	0.672	0.658	0.672	0.630	0.679	277,220	0.6426	2.13%
2018-05-11	0	0.940	0.920	0.940	0.910	0.940	80,000	74,320	0.9290	0.658	0.644	0.658	0.637	0.658	114,318	0.6501	-2.08%
2018-05-10	0	0.960	0.930	0.960	0.910	0.960	470,000	432,440	0.9201	0.672	0.651	0.672	0.637	0.672	671,616	0.6439	1.05%
2018-05-09	0	0.950	0.920	0.950	0.910	0.950	76,000	71,540	0.9413	0.665	0.644	0.665	0.637	0.665	108,602	0.6587	3.26%
2018-05-08	0	0.920	0.920	0.950	0.920	0.930	146,000	135,520	0.9282	0.644	0.644	0.665	0.644	0.651	208,630	0.6496	2.22%
2018-05-07	0	0.900	0.900	0.910	0.890	0.930	56,000	50,940	0.9096	0.630	0.630	0.637	0.623	0.651	80,022	0.6366	-3.23%
2018-05-04	0	0.930	0.890	0.930	-	-	0	0	-	0.651	0.623	0.651	-	-	0	-	0.00%
2018-05-03	0	0.930	0.900	0.930	0.870	0.930	178,000	164,900	0.9264	0.651	0.630	0.651	0.609	0.651	254,357	0.6483	-3.12%
2018-05-02	0	0.960	0.960	0.990	0.950	1.040	200,000	195,480	0.9774	0.672	0.672	0.693	0.665	0.728	285,794	0.6840	9.09%
2018-04-30	0	0.880	0.880	0.900	0.860	0.890	42,000	36,700	0.8738	0.616	0.616	0.630	0.602	0.623	60,017	0.6115	-1.12%
2018-04-27	0	0.890	0.890	0.900	0.890	0.930	86,100	77,473	0.8998	0.623	0.623	0.630	0.623	0.651	123,034	0.6297	0.00%
2018-04-26	0	0.890	0.890	0.910	0.870	0.930	1,694,000	1,520,040	0.8973	0.623	0.623	0.637	0.609	0.651	2,420,675	0.6279	-7.29%
2018-04-25	0	0.960	0.930	0.990	0.960	0.980	134,000	129,920	0.9696	0.672	0.651	0.693	0.672	0.686	191,482	0.6785	-4.95%
2018-04-24	0	1.010	1.010	1.020	1.000	1.010	50,000	50,420	1.0084	0.707	0.707	0.714	0.700	0.707	71,448	0.7057	0.00%
2018-04-23	0	1.010	1.010	1.030	1.000	1.020	174,000	175,680	1.0097	0.707	0.707	0.721	0.700	0.714	248,641	0.7066	-0.98%
2018-04-20	0	1.020	1.020	1.030	1.010	1.040	380,000	390,820	1.0285	0.714	0.714	0.721	0.707	0.728	543,008	0.7197	0.99%
2018-04-19	0	1.010	1.010	1.040	1.010	1.050	152,000	157,240	1.0345	0.707	0.707	0.728	0.707	0.735	217,203	0.7239	-1.94%
2018-04-18	0	1.030	1.030	1.060	1.010	1.030	74,000	75,600	1.0216	0.721	0.721	0.742	0.707	0.721	105,744	0.7149	0.00%
2018-04-17	0	1.030	1.030	1.040	1.000	1.030	230,000	233,960	1.0172	0.721	0.721	0.728	0.700	0.721	328,663	0.7119	0.00%
2018-04-16	0	1.030	1.030	1.050	1.030	1.050	92,000	96,120	1.0448	0.721	0.721	0.735	0.721	0.735	131,465	0.7311	-2.83%
2018-04-13	0	1.060	1.060	1.070	1.050	1.070	306,000	324,260	1.0597	0.742	0.742	0.749	0.735	0.749	437,265	0.7416	-0.93%
2018-04-12	0	1.070	1.070	1.080	1.060	1.080	92,000	97,600	1.0609	0.749	0.749	0.756	0.742	0.756	131,465	0.7424	0.00%
2018-04-11	0	1.070	1.070	1.080	1.060	1.070	344,000	365,040	1.0612	0.749	0.749	0.756	0.742	0.749	491,566	0.7426	0.94%
2018-04-10	0	1.060	1.060	1.080	1.060	1.080	196,000	209,220	1.0674	0.742	0.742	0.756	0.742	0.756	280,078	0.7470	0.00%
2018-04-09	0	1.060	1.060	1.080	1.060	1.080	298,000	317,560	1.0656	0.742	0.742	0.756	0.742	0.756	425,833	0.7457	-2.75%
2018-04-06	0	1.090	1.070	1.090	1.060	1.090	308,000	328,340	1.0660	0.763	0.749	0.763	0.742	0.763	440,123	0.7460	2.83%
2018-04-04	0	1.060	1.060	1.070	1.060	1.100	250,000	267,600	1.0704	0.742	0.742	0.749	0.742	0.770	357,242	0.7491	-1.85%
2018-04-03	0	1.080	1.080	1.100	1.060	1.100	80,000	86,640	1.0830	0.756	0.756	0.770	0.742	0.770	114,318	0.7579	0.00%
2018-03-29	0	1.080	1.080	1.110	1.060	1.090	202,000	218,300	1.0807	0.756	0.756	0.777	0.742	0.763	288,652	0.7563	0.00%
2018-03-28	0	1.080	1.060	1.080	1.030	1.130	492,000	522,340	1.0617	0.756	0.742	0.756	0.721	0.791	703,053	0.7430	-2.70%
2018-03-27	0	1.110	1.100	1.110	1.090	1.110	218,000	239,740	1.0997	0.777	0.770	0.777	0.763	0.777	311,515	0.7696	0.00%
2018-03-26	0	1.110	1.100	1.110	1.100	1.110	156,000	171,660	1.1004	0.777	0.770	0.777	0.770	0.777	222,919	0.7701	-1.77%
2018-03-23	0	1.130	1.120	1.130	1.100	1.130	540,000	601,920	1.1147	0.791	0.784	0.791	0.770	0.791	771,644	0.7800	-2.59%
2018-03-22	0	1.160	1.160	1.170	1.160	1.170	210,000	245,680	1.1699	0.812	0.812	0.819	0.812	0.819	300,084	0.8187	-0.85%
2018-03-21	0	1.170	1.170	1.180	1.170	1.220	170,000	202,420	1.1907	0.819	0.819	0.826	0.819	0.854	242,925	0.8333	-2.50%
2018-03-20	0	1.200	1.210	1.220	1.190	1.210	266,000	319,460	1.2010	0.840	0.847	0.854	0.833	0.847	380,106	0.8404	-2.44%
2018-03-19	0	1.230	1.220	1.230	1.220	1.300	858,000	1,063,280	1.2393	0.861	0.854	0.861	0.854	0.910	1,226,056	0.8672	-3.15%
2018-03-16	0	1.270	1.260	1.270	1.160	1.300	4,700,000	5,890,020	1.2532	0.889	0.882	0.889	0.812	0.910	6,716,157	0.8770	12.39%
2018-03-15	0	1.130	1.130	1.140	1.090	1.170	558,000	626,460	1.1227	0.791	0.791	0.798	0.763	0.819	797,365	0.7857	2.73%
2018-03-14	0	1.100	1.100	1.110	1.100	1.110	124,000	136,840	1.1035	0.770	0.770	0.777	0.770	0.777	177,192	0.7723	-1.79%
2018-03-13	0	1.120	1.100	1.130	1.090	1.150	238,000	266,120	1.1182	0.784	0.770	0.791	0.763	0.805	340,095	0.7825	1.82%
2018-03-12	0	1.100	1.100	1.120	1.100	1.130	38,000	42,280	1.1126	0.770	0.770	0.784	0.770	0.791	54,301	0.7786	-2.65%
2018-03-09	0	1.130	1.130	1.140	1.070	1.150	522,000	584,640	1.1200	0.791	0.791	0.798	0.749	0.805	745,922	0.7838	5.61%
2018-03-08	0	1.070	1.060	1.070	1.060	1.080	334,000	357,300	1.0698	0.749	0.742	0.749	0.742	0.756	477,276	0.7486	0.94%
2018-03-07	0	1.060	1.060	1.080	1.060	1.080	164,000	175,580	1.0706	0.742	0.742	0.756	0.742	0.756	234,351	0.7492	-2.75%
2018-03-06	0	1.090	1.060	1.100	1.060	1.090	466,000	501,040	1.0752	0.763	0.742	0.770	0.742	0.763	665,900	0.7524	2.83%
2018-03-05	0	1.060	1.060	1.080	1.060	1.090	248,000	267,580	1.0790	0.742	0.742	0.756	0.742	0.763	354,384	0.7551	-5.36%
2018-03-02	0	1.120	1.120	1.130	1.090	1.120	474,000	524,560	1.1067	0.784	0.784	0.791	0.763	0.784	677,332	0.7745	1.82%
2018-03-01	0	1.100	1.100	1.120	1.080	1.130	266,000	294,100	1.1056	0.770	0.770	0.784	0.756	0.791	380,106	0.7737	0.92%
2018-02-28	0	1.090	1.090	1.110	1.090	1.110	212,000	232,840	1.0983	0.763	0.763	0.777	0.763	0.777	302,942	0.7686	-3.54%
2018-02-27	0	1.130	1.130	1.140	1.120	1.150	332,000	376,160	1.1330	0.791	0.791	0.798	0.784	0.805	474,418	0.7929	-0.88%
2018-02-26	0	1.140	1.140	1.150	1.130	1.180	216,000	248,480	1.1504	0.798	0.798	0.805	0.791	0.826	308,657	0.8050	-0.87%
2018-02-23	0	1.150	1.140	1.160	1.100	1.160	184,000	207,300	1.1266	0.805	0.798	0.812	0.770	0.812	262,930	0.7884	1.77%
2018-02-22	0	1.130	1.120	1.130	1.130	1.160	168,000	191,740	1.1413	0.791	0.784	0.791	0.791	0.812	240,067	0.7987	-1.74%
2018-02-21	0	1.150	1.150	1.170	1.100	1.200	734,000	849,740	1.1577	0.805	0.805	0.819	0.770	0.840	1,048,864	0.8102	4.55%
2018-02-20	0	1.100	1.100	1.120	1.100	1.140	194,000	217,200	1.1196	0.770	0.770	0.784	0.770	0.798	277,220	0.7835	-1.79%
2018-02-15	0	1.120	1.120	1.140	1.080	1.140	286,000	320,980	1.1223	0.784	0.784	0.798	0.756	0.798	408,685	0.7854	2.75%
2018-02-14	0	1.090	1.070	1.090	1.030	1.090	814,000	859,460	1.0558	0.763	0.749	0.763	0.721	0.763	1,163,181	0.7389	0.00%
2018-02-13	0	1.090	1.080	1.100	1.090	1.120	216,000	238,200	1.1028	0.763	0.756	0.770	0.763	0.784	308,657	0.7717	0.93%
2018-02-12	0	1.080	1.080	1.090	1.040	1.090	416,000	444,500	1.0685	0.756	0.756	0.763	0.728	0.763	594,451	0.7477	-0.92%
2018-02-09	0	1.090	1.080	1.100	1.060	1.170	1,866,000	2,026,640	1.0861	0.763	0.756	0.770	0.742	0.819	2,666,457	0.7600	-9.17%
2018-02-08	0	1.200	1.190	1.200	1.170	1.210	810,000	969,240	1.1966	0.840	0.833	0.840	0.819	0.847	1,157,465	0.8374	0.00%
2018-02-07	0	1.200	1.180	1.200	1.180	1.360	3,338,000	4,243,140	1.2712	0.840	0.826	0.840	0.826	0.952	4,769,901	0.8896	-11.11%
2018-02-06	0	1.350	1.330	1.340	1.210	1.380	10,014,000	12,881,360	1.2863	0.945	0.931	0.938	0.847	0.966	14,309,702	0.9002	7.14%
2018-02-05	0	1.260	1.210	1.280	1.170	1.280	1,470,000	1,809,380	1.2309	0.882	0.847	0.896	0.819	0.896	2,100,585	0.8614	0.80%
2018-02-02	0	1.250	1.240	1.260	1.210	1.250	812,000	1,002,200	1.2342	0.875	0.868	0.882	0.847	0.875	1,160,323	0.8637	0.00%
2018-02-01	0	1.250	1.240	1.250	1.200	1.280	1,684,000	2,070,340	1.2294	0.875	0.868	0.875	0.840	0.896	2,406,385	0.8604	-0.79%
2018-01-31	0	1.260	1.260	1.270	1.240	1.280	1,060,000	1,340,660	1.2648	0.882	0.882	0.889	0.868	0.896	1,514,708	0.8851	-2.33%
2018-01-30	0	1.290	1.300	1.310	1.280	1.340	1,404,000	1,826,260	1.3008	0.903	0.910	0.917	0.896	0.938	2,006,273	0.9103	-2.27%
2018-01-29	0	1.320	1.320	1.330	1.310	1.360	1,598,000	2,131,660	1.3340	0.924	0.924	0.931	0.917	0.952	2,283,493	0.9335	-2.94%
2018-01-26	0	1.360	1.360	1.380	1.320	1.400	1,652,000	2,266,280	1.3718	0.952	0.952	0.966	0.924	0.980	2,360,658	0.9600	1.49%
2018-01-25	0	1.340	1.330	1.350	1.310	1.370	2,214,000	2,971,720	1.3422	0.938	0.931	0.945	0.917	0.959	3,163,739	0.9393	-1.47%
2018-01-24	0	1.360	1.350	1.360	1.330	1.430	4,544,000	6,226,700	1.3703	0.952	0.945	0.952	0.931	1.001	6,493,238	0.9590	-3.55%
2018-01-23	0	1.410	1.410	1.420	1.340	1.530	23,524,000	33,846,240	1.4388	0.987	0.987	0.994	0.938	1.071	33,615,082	1.0069	4.44%
2018-01-22	0	1.350	1.350	1.360	1.330	1.370	1,424,000	1,923,040	1.3504	0.945	0.945	0.952	0.931	0.959	2,034,853	0.9451	-2.17%
2018-01-19	0	1.380	1.380	1.390	1.320	1.400	2,510,000	3,384,240	1.3483	0.966	0.966	0.973	0.924	0.980	3,586,714	0.9435	1.47%
2018-01-18	0	1.360	1.350	1.360	1.280	1.360	5,390,000	7,178,000	1.3317	0.952	0.945	0.952	0.896	0.952	7,702,146	0.9319	4.62%
2018-01-17	0	1.300	1.290	1.300	1.280	1.410	10,142,000	13,469,260	1.3281	0.910	0.903	0.910	0.896	0.987	14,492,610	0.9294	-7.80%
2018-01-16	0	1.410	1.400	1.410	1.370	1.480	35,944,000	51,252,660	1.4259	0.987	0.980	0.987	0.959	1.036	51,362,884	0.9979

---

Webb-site Database - Powered By Linux Group

Back to top

---