Sino Gas Holdings Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01759	2018-12-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2026-02-02	0	0.900	0.870	0.950	0.900	0.900	10,000	9,000	0.9000	0.900	0.870	0.950	0.900	0.900	10,000	0.9000	-6.25%
2026-01-30	0	0.960	0.900	0.960	-	-	0	0	-	0.960	0.900	0.960	-	-	0	-	-1.03%
2026-01-29	0	0.970	0.900	1.020	-	-	0	0	-	0.970	0.900	1.020	-	-	0	-	0.00%
2026-01-28	0	0.970	0.900	1.020	0.970	0.970	12,000	11,640	0.9700	0.970	0.900	1.020	0.970	0.970	12,000	0.9700	0.00%
2026-01-27	0	0.970	0.900	1.020	-	-	0	0	-	0.970	0.900	1.020	-	-	0	-	0.00%
2026-01-26	0	0.970	0.900	1.020	-	-	0	0	-	0.970	0.900	1.020	-	-	0	-	0.00%
2026-01-23	0	0.970	0.900	1.020	-	-	0	0	-	0.970	0.900	1.020	-	-	0	-	0.00%
2026-01-22	0	0.970	0.900	1.020	-	-	0	0	-	0.970	0.900	1.020	-	-	0	-	0.00%
2026-01-21	0	0.970	0.900	1.000	-	-	0	0	-	0.970	0.900	1.000	-	-	0	-	0.00%
2026-01-20	0	0.970	0.900	1.030	0.970	0.970	1,000	970	0.9700	0.970	0.900	1.030	0.970	0.970	1,000	0.9700	-5.83%
2026-01-19	0	1.030	0.970	1.030	-	-	0	0	-	1.030	0.970	1.030	-	-	0	-	0.00%
2026-01-16	0	1.030	0.970	1.080	-	-	0	0	-	1.030	0.970	1.080	-	-	0	-	0.00%
2026-01-15	0	1.030	0.970	1.030	1.030	1.030	1,000	1,030	1.0300	1.030	0.970	1.030	1.030	1.030	1,000	1.0300	0.00%
2026-01-14	0	1.030	1.000	1.110	-	-	0	0	-	1.030	1.000	1.110	-	-	0	-	0.00%
2026-01-13	0	1.030	1.000	1.080	-	-	0	0	-	1.030	1.000	1.080	-	-	0	-	5.10%
2026-01-09	0	0.980	0.970	1.060	-	-	0	0	-	0.980	0.970	1.060	-	-	0	-	0.00%
2026-01-08	0	0.980	0.970	1.050	-	-	0	0	-	0.980	0.970	1.050	-	-	0	-	0.00%
2026-01-07	0	0.980	0.980	1.070	-	-	0	0	-	0.980	0.980	1.070	-	-	0	-	0.00%
2026-01-06	0	0.980	0.970	1.070	-	-	0	0	-	0.980	0.970	1.070	-	-	0	-	0.00%
2026-01-05	0	0.980	0.970	0.990	0.980	1.060	11,000	11,180	1.0164	0.980	0.970	0.990	0.980	1.060	11,000	1.0164	-10.91%
2025-12-31	0	1.100	0.970	1.100	1.120	1.120	10,000	11,200	1.1200	1.100	0.970	1.100	1.120	1.120	10,000	1.1200	-2.65%
2025-12-30	0	1.130	0.970	1.130	0.980	1.130	11,000	10,930	0.9936	1.130	0.970	1.130	0.980	1.130	11,000	0.9936	9.71%
2025-12-29	0	1.030	0.970	1.030	-	-	0	0	-	1.030	0.970	1.030	-	-	0	-	-1.90%
2025-12-24	0	1.050	0.970	1.050	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	-0.94%
2025-12-23	0	1.060	0.970	1.060	-	-	0	0	-	1.060	0.970	1.060	-	-	0	-	0.00%
2025-12-22	0	1.060	0.980	1.060	-	-	0	0	-	1.060	0.980	1.060	-	-	0	-	-0.93%
2025-12-19	0	1.070	0.970	1.070	-	-	0	0	-	1.070	0.970	1.070	-	-	0	-	-0.93%
2025-12-18	0	1.080	0.970	1.080	-	-	0	0	-	1.080	0.970	1.080	-	-	0	-	-1.82%
2025-12-17	0	1.100	0.970	1.100	-	-	0	0	-	1.100	0.970	1.100	-	-	0	-	0.00%
2025-12-16	0	1.100	0.950	1.100	0.970	1.100	3,000	3,100	1.0333	1.100	0.950	1.100	0.970	1.100	3,000	1.0333	-2.65%
2025-12-15	0	1.130	0.980	1.140	1.130	1.130	1,000	1,130	1.1300	1.130	0.980	1.140	1.130	1.130	1,000	1.1300	6.60%
2025-12-12	0	1.060	0.970	1.060	-	-	0	0	-	1.060	0.970	1.060	-	-	0	-	-0.93%
2025-12-11	0	1.070	1.000	1.070	0.940	1.110	11,000	10,510	0.9555	1.070	1.000	1.070	0.940	1.110	11,000	0.9555	-5.31%
2025-12-10	0	1.130	0.870	1.130	-	-	0	0	-	1.130	0.870	1.130	-	-	0	-	-0.88%
2025-12-09	0	1.140	1.010	1.140	1.190	1.190	10,000	11,900	1.1900	1.140	1.010	1.140	1.190	1.190	10,000	1.1900	8.57%
2025-12-08	0	1.050	0.920	1.050	-	-	0	0	-	1.050	0.920	1.050	-	-	0	-	0.00%
2025-12-05	0	1.050	0.940	1.100	1.050	1.050	15,000	15,750	1.0500	1.050	0.940	1.100	1.050	1.050	15,000	1.0500	-5.41%
2025-12-04	0	1.110	1.060	1.110	1.110	1.120	13,000	14,530	1.1177	1.110	1.060	1.110	1.110	1.120	13,000	1.1177	0.00%
2025-12-03	0	1.110	1.050	1.110	1.080	1.120	2,000	2,200	1.1000	1.110	1.050	1.110	1.080	1.120	2,000	1.1000	13.27%
2025-12-02	0	0.980	0.980	1.040	0.940	1.040	3,000	2,960	0.9867	0.980	0.980	1.040	0.940	1.040	3,000	0.9867	-5.77%
2025-12-01	0	1.040	0.920	1.040	1.050	1.050	21,000	22,050	1.0500	1.040	0.920	1.040	1.050	1.050	21,000	1.0500	-1.89%
2025-11-28	0	1.060	0.920	1.060	-	-	0	0	-	1.060	0.920	1.060	-	-	0	-	0.00%
2025-11-27	0	1.060	0.960	1.190	-	-	0	0	-	1.060	0.960	1.190	-	-	0	-	0.00%
2025-11-26	0	1.060	0.920	1.100	-	-	0	0	-	1.060	0.920	1.100	-	-	0	-	0.00%
2025-11-25	0	1.060	0.920	1.150	-	-	0	0	-	1.060	0.920	1.150	-	-	0	-	0.00%
2025-11-24	0	1.060	1.000	1.060	1.000	1.060	3,000	3,110	1.0367	1.060	1.000	1.060	1.000	1.060	3,000	1.0367	-0.93%
2025-11-21	0	1.070	1.000	1.070	1.070	1.070	1,000	1,070	1.0700	1.070	1.000	1.070	1.070	1.070	1,000	1.0700	-0.93%
2025-11-20	0	1.080	0.940	1.080	0.920	1.080	33,000	35,480	1.0752	1.080	0.940	1.080	0.920	1.080	33,000	1.0752	-1.82%
2025-11-19	0	1.100	0.860	1.120	1.090	1.100	60,000	65,810	1.0968	1.100	0.860	1.120	1.090	1.100	60,000	1.0968	-3.51%
2025-11-18	0	1.140	0.850	1.140	-	-	0	0	-	1.140	0.850	1.140	-	-	0	-	-4.20%
2025-11-17	0	1.190	1.010	1.190	0.920	1.190	461,000	461,530	1.0011	1.190	1.010	1.190	0.920	1.190	461,000	1.0011	13.33%
2025-11-14	0	1.050	0.960	1.050	0.910	1.070	50,000	45,960	0.9192	1.050	0.960	1.050	0.910	1.070	50,000	0.9192	0.96%
2025-11-13	0	1.040	0.880	1.040	1.050	1.080	21,000	22,320	1.0629	1.040	0.880	1.040	1.050	1.080	21,000	1.0629	-5.45%
2025-11-12	0	1.100	1.000	1.100	1.110	1.110	1,000	1,110	1.1100	1.100	1.000	1.100	1.110	1.110	1,000	1.1100	5.77%
2025-11-11	0	1.040	0.950	1.040	0.990	1.080	106,000	107,010	1.0095	1.040	0.950	1.040	0.990	1.080	106,000	1.0095	-13.33%
2025-11-10	0	1.200	0.970	1.200	1.200	1.200	16,000	18,500	1.1563	1.200	0.970	1.200	1.200	1.200	16,000	1.1563	12.15%
2025-11-07	0	1.070	-	1.150	-	-	0	0	-	1.070	-	1.150	-	-	0	-	0.00%
2025-11-06	0	1.070	0.850	1.200	-	-	0	0	-	1.070	0.850	1.200	-	-	0	-	0.00%
2025-11-05	0	1.070	-	1.070	-	-	0	0	-	1.070	-	1.070	-	-	0	-	0.00%
2025-11-04	0	1.070	0.890	1.070	-	-	0	0	-	1.070	0.890	1.070	-	-	0	-	0.00%
2025-11-03	0	1.070	0.405	1.070	-	-	0	0	-	1.070	0.405	1.070	-	-	0	-	-0.93%
2025-10-31	0	1.080	-	1.110	-	-	0	0	-	1.080	-	1.110	-	-	0	-	0.00%
2025-10-30	0	1.080	1.040	1.110	1.080	1.080	15,000	16,200	1.0800	1.080	1.040	1.110	1.080	1.080	15,000	1.0800	-5.26%
2025-10-28	0	1.140	1.080	1.150	-	-	0	0	-	1.140	1.080	1.150	-	-	0	-	0.00%
2025-10-27	0	1.140	1.060	1.140	1.150	1.150	6,000	6,900	1.1500	1.140	1.060	1.140	1.150	1.150	6,000	1.1500	1.79%
2025-10-24	0	1.120	1.010	1.160	-	-	0	0	-	1.120	1.010	1.160	-	-	0	-	0.00%
2025-10-23	0	1.120	1.120	1.200	1.090	1.120	71,000	78,720	1.1087	1.120	1.120	1.200	1.090	1.120	71,000	1.1087	2.75%
2025-10-22	0	1.090	1.050	1.090	1.100	1.100	1,000	1,100	1.1000	1.090	1.050	1.090	1.100	1.100	1,000	1.1000	4.81%
2025-10-21	0	1.040	0.990	1.050	1.040	1.050	13,000	13,590	1.0454	1.040	0.990	1.050	1.040	1.050	13,000	1.0454	-7.14%
2025-10-20	0	1.120	1.030	1.120	-	-	0	0	-	1.120	1.030	1.120	-	-	0	-	-1.75%
2025-10-17	0	1.140	1.030	1.140	1.030	1.190	3,000	3,250	1.0833	1.140	1.030	1.140	1.030	1.190	3,000	1.0833	9.62%
2025-10-16	0	1.040	1.030	1.040	1.040	1.040	14,000	14,560	1.0400	1.040	1.030	1.040	1.040	1.040	14,000	1.0400	-5.45%
2025-10-15	0	1.100	1.030	1.100	-	-	0	0	-	1.100	1.030	1.100	-	-	0	-	-3.51%
2025-10-14	0	1.140	1.060	1.140	1.040	1.200	106,000	112,780	1.0640	1.140	1.060	1.140	1.040	1.200	106,000	1.0640	8.57%
2025-10-13	0	1.050	1.060	1.200	1.050	1.050	1,000	1,050	1.0500	1.050	1.060	1.200	1.050	1.050	1,000	1.0500	0.00%
2025-10-10	0	1.050	1.010	1.200	-	-	0	0	-	1.050	1.010	1.200	-	-	0	-	0.00%
2025-10-09	0	1.050	0.990	1.050	-	-	0	0	-	1.050	0.990	1.050	-	-	0	-	0.00%
2025-10-08	0	1.050	1.040	1.200	1.030	1.050	37,000	38,470	1.0397	1.050	1.040	1.200	1.030	1.050	37,000	1.0397	0.96%
2025-10-06	0	1.040	0.980	-	1.030	1.040	5,000	5,190	1.0380	1.040	0.980	-	1.030	1.040	5,000	1.0380	0.00%
2025-10-03	0	1.040	0.960	1.040	-	-	0	0	-	1.040	0.960	1.040	-	-	0	-	0.00%
2025-10-02	0	1.040	1.000	1.040	0.980	1.040	7,000	7,020	1.0029	1.040	1.000	1.040	0.980	1.040	7,000	1.0029	2.97%
2025-09-30	0	1.010	1.010	1.070	-	-	0	0	-	1.010	1.010	1.070	-	-	0	-	0.00%
2025-09-29	0	1.010	1.010	1.040	1.000	1.100	72,000	72,450	1.0063	1.010	1.010	1.040	1.000	1.100	72,000	1.0063	-9.01%
2025-09-26	0	1.110	0.970	1.110	1.120	1.200	15,000	17,300	1.1533	1.110	0.970	1.110	1.120	1.200	15,000	1.1533	1.83%
2025-09-25	0	1.090	1.090	1.140	1.090	1.090	36,000	39,240	1.0900	1.090	1.090	1.140	1.090	1.090	36,000	1.0900	0.00%
2025-09-24	0	1.090	0.970	1.090	-	-	0	0	-	1.090	0.970	1.090	-	-	0	-	-1.80%
2025-09-23	0	1.110	1.000	1.110	0.990	1.120	42,000	42,170	1.0040	1.110	1.000	1.110	0.990	1.120	42,000	1.0040	11.00%
2025-09-22	0	1.000	0.990	1.120	1.000	1.000	10,000	10,000	1.0000	1.000	0.990	1.120	1.000	1.000	10,000	1.0000	4.17%
2025-09-19	0	0.960	0.960	0.990	-	-	0	0	-	0.960	0.960	0.990	-	-	0	-	0.00%
2025-09-18	0	0.960	0.960	0.990	0.960	0.960	1,000	960	0.9600	0.960	0.960	0.990	0.960	0.960	1,000	0.9600	0.00%
2025-09-17	0	0.960	0.960	1.040	-	-	0	0	-	0.960	0.960	1.040	-	-	0	-	0.00%
2025-09-16	0	0.960	0.960	1.120	0.960	0.970	15,000	14,410	0.9607	0.960	0.960	1.120	0.960	0.970	15,000	0.9607	0.00%
2025-09-15	0	0.960	0.960	1.120	0.960	0.960	10,000	9,600	0.9600	0.960	0.960	1.120	0.960	0.960	10,000	0.9600	0.00%
2025-09-12	0	0.960	0.950	1.120	0.960	0.960	16,000	15,360	0.9600	0.960	0.950	1.120	0.960	0.960	16,000	0.9600	0.00%
2025-09-11	0	0.960	0.960	1.140	0.960	0.960	1,000	960	0.9600	0.960	0.960	1.140	0.960	0.960	1,000	0.9600	-1.03%
2025-09-10	0	0.970	0.920	0.990	0.970	0.980	7,000	6,850	0.9786	0.970	0.920	0.990	0.970	0.980	7,000	0.9786	-2.02%
2025-09-09	0	0.990	0.990	1.080	-	-	0	0	-	0.990	0.990	1.080	-	-	0	-	0.00%
2025-09-08	0	0.990	0.890	1.070	-	-	0	0	-	0.990	0.890	1.070	-	-	0	-	0.00%
2025-09-05	0	0.990	0.960	1.010	0.990	0.990	22,000	21,780	0.9900	0.990	0.960	1.010	0.990	0.990	22,000	0.9900	-1.98%
2025-09-04	0	1.010	1.010	1.080	1.000	1.000	1,000	1,000	1.0000	1.010	1.010	1.080	1.000	1.000	1,000	1.0000	1.00%
2025-09-03	0	1.000	1.000	1.030	0.990	1.000	44,000	43,990	0.9998	1.000	1.000	1.030	0.990	1.000	44,000	0.9998	-5.66%
2025-09-02	0	1.060	1.000	1.060	0.990	1.070	12,000	12,060	1.0050	1.060	1.000	1.060	0.990	1.070	12,000	1.0050	-6.19%
2025-09-01	0	1.130	1.050	1.130	1.130	1.140	11,000	12,440	1.1309	1.130	1.050	1.130	1.130	1.140	11,000	1.1309	0.00%
2025-08-29	0	1.130	1.130	1.150	1.130	1.180	46,000	53,080	1.1539	1.130	1.130	1.150	1.130	1.180	46,000	1.1539	0.00%
2025-08-28	0	1.130	1.010	1.130	1.150	1.160	46,000	52,940	1.1509	1.130	1.010	1.130	1.150	1.160	46,000	1.1509	-7.38%
2025-08-27	0	1.220	1.160	1.230	1.150	1.340	203,000	248,830	1.2258	1.220	1.160	1.230	1.150	1.340	203,000	1.2258	-0.81%
2025-08-26	0	1.230	1.190	1.230	1.120	1.360	532,000	638,660	1.2005	1.230	1.190	1.230	1.120	1.360	532,000	1.2005	23.00%
2025-08-25	0	1.000	0.900	1.030	-	-	0	0	-	1.000	0.900	1.030	-	-	0	-	0.00%
2025-08-22	0	1.000	0.900	1.120	-	-	0	0	-	1.000	0.900	1.120	-	-	0	-	0.00%
2025-08-21	0	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2025-08-20	0	1.000	1.000	1.010	1.000	1.000	22,000	22,000	1.0000	1.000	1.000	1.010	1.000	1.000	22,000	1.0000	-0.99%
2025-08-19	0	1.010	0.910	1.010	1.010	1.010	6,000	6,060	1.0100	1.010	0.910	1.010	1.010	1.010	6,000	1.0100	1.00%
2025-08-18	0	1.000	0.990	1.000	0.990	1.000	97,000	96,190	0.9916	1.000	0.990	1.000	0.990	1.000	97,000	0.9916	1.01%
2025-08-15	0	0.990	0.990	1.000	0.990	0.990	58,000	57,420	0.9900	0.990	0.990	1.000	0.990	0.990	58,000	0.9900	0.00%
2025-08-14	0	0.990	0.980	1.000	0.990	0.990	2,000	1,980	0.9900	0.990	0.980	1.000	0.990	0.990	2,000	0.9900	1.02%
2025-08-13	0	0.980	0.980	1.050	0.930	0.980	47,000	45,360	0.9651	0.980	0.980	1.050	0.930	0.980	47,000	0.9651	0.00%
2025-08-12	0	0.980	0.930	0.980	0.980	0.980	100,000	98,000	0.9800	0.980	0.930	0.980	0.980	0.980	100,000	0.9800	0.00%
2025-08-11	0	0.980	0.880	0.990	-	-	0	0	-	0.980	0.880	0.990	-	-	0	-	0.00%
2025-08-08	0	0.980	0.980	1.050	0.980	0.980	7,000	6,860	0.9800	0.980	0.980	1.050	0.980	0.980	7,000	0.9800	1.03%
2025-08-07	0	0.970	0.970	1.000	0.860	0.970	27,000	24,760	0.9170	0.970	0.970	1.000	0.860	0.970	27,000	0.9170	-2.02%
2025-08-06	0	0.990	0.880	0.990	-	-	0	0	-	0.990	0.880	0.990	-	-	0	-	-1.00%
2025-08-05	0	1.000	0.960	1.130	-	-	0	0	-	1.000	0.960	1.130	-	-	0	-	0.00%
2025-08-04	0	1.000	0.960	1.100	-	-	0	0	-	1.000	0.960	1.100	-	-	0	-	0.00%
2025-08-01	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-1.96%
2025-07-31	0	1.020	0.980	1.020	1.030	1.030	10,000	10,300	1.0300	1.020	0.980	1.020	1.030	1.030	10,000	1.0300	-2.86%
2025-07-30	0	1.050	1.050	1.090	1.040	1.060	89,000	93,580	1.0515	1.050	1.050	1.090	1.040	1.060	89,000	1.0515	-6.25%
2025-07-29	0	1.120	1.040	1.120	1.060	1.140	17,000	18,320	1.0776	1.120	1.040	1.120	1.060	1.140	17,000	1.0776	1.82%
2025-07-28	0	1.100	1.030	1.050	1.030	1.150	97,000	105,370	1.0863	1.100	1.030	1.050	1.030	1.150	97,000	1.0863	-3.51%
2025-07-25	0	1.140	1.040	1.150	1.030	1.140	58,000	62,220	1.0728	1.140	1.040	1.150	1.030	1.140	58,000	1.0728	1.79%
2025-07-24	0	1.120	1.030	1.120	1.020	1.120	121,000	124,850	1.0318	1.120	1.030	1.120	1.020	1.120	121,000	1.0318	5.66%
2025-07-23	0	1.060	1.060	1.110	0.960	1.170	591,000	625,410	1.0582	1.060	1.060	1.110	0.960	1.170	591,000	1.0582	6.00%
2025-07-22	0	1.000	0.990	1.000	0.980	1.000	32,000	31,610	0.9878	1.000	0.990	1.000	0.980	1.000	32,000	0.9878	2.04%
2025-07-21	0	0.980	0.980	1.000	0.950	1.030	74,000	72,840	0.9843	0.980	0.980	1.000	0.950	1.030	74,000	0.9843	-2.00%
2025-07-18	0	1.000	0.960	1.000	0.960	1.030	36,000	36,720	1.0200	1.000	0.960	1.000	0.960	1.030	36,000	1.0200	-2.91%
2025-07-17	0	1.030	0.970	1.040	0.950	1.050	56,000	56,000	1.0000	1.030	0.970	1.040	0.950	1.050	56,000	1.0000	5.10%
2025-07-16	0	0.980	0.980	1.000	0.980	1.020	62,000	61,050	0.9847	0.980	0.980	1.000	0.980	1.020	62,000	0.9847	0.00%
2025-07-15	0	0.980	0.960	0.980	0.980	1.000	240,000	235,990	0.9833	0.980	0.960	0.980	0.980	1.000	240,000	0.9833	-2.00%
2025-07-14	0	1.000	1.000	1.020	1.000	1.020	127,000	129,440	1.0192	1.000	1.000	1.020	1.000	1.020	127,000	1.0192	-1.96%
2025-07-11	0	1.020	0.960	1.020	0.950	1.060	12,000	11,730	0.9775	1.020	0.960	1.020	0.950	1.060	12,000	0.9775	-3.77%
2025-07-10	0	1.060	0.960	1.060	1.000	1.060	62,000	62,060	1.0010	1.060	0.960	1.060	1.000	1.060	62,000	1.0010	6.00%
2025-07-09	0	1.000	1.000	1.040	0.980	1.130	396,000	416,380	1.0515	1.000	1.000	1.040	0.980	1.130	396,000	1.0515	2.04%
2025-07-08	0	0.980	0.980	1.000	0.900	0.980	328,000	314,700	0.9595	0.980	0.980	1.000	0.900	0.980	328,000	0.9595	1.03%
2025-07-07	0	0.970	0.970	1.030	0.970	0.980	35,000	34,070	0.9734	0.970	0.970	1.030	0.970	0.980	35,000	0.9734	1.04%
2025-07-04	0	0.960	0.960	1.000	0.940	0.990	56,000	53,170	0.9495	0.960	0.960	1.000	0.940	0.990	56,000	0.9495	-4.00%
2025-07-03	0	1.000	1.000	1.020	1.000	1.010	55,000	55,010	1.0002	1.000	1.000	1.020	1.000	1.010	55,000	1.0002	2.04%
2025-07-02	0	0.980	0.960	0.990	0.930	1.070	266,000	263,720	0.9914	0.980	0.960	0.990	0.930	1.070	266,000	0.9914	-3.92%
2025-06-30	0	1.020	0.960	1.020	0.900	1.090	379,000	380,140	1.0030	1.020	0.960	1.020	0.900	1.090	379,000	1.0030	8.51%
2025-06-27	0	0.940	0.940	0.960	0.930	1.090	1,058,000	1,043,580	0.9864	0.940	0.940	0.960	0.930	1.090	1,058,000	0.9864	-13.76%
2025-06-26	0	1.090	1.070	1.090	0.970	1.300	1,350,000	1,462,890	1.0836	1.090	1.070	1.090	0.970	1.300	1,350,000	1.0836	11.22%
2025-06-25	0	0.980	0.960	0.980	0.900	1.050	566,000	549,480	0.9708	0.980	0.960	0.980	0.900	1.050	566,000	0.9708	-10.91%
2025-06-24	0	1.100	1.100	1.120	0.900	1.510	2,518,000	2,689,460	1.0681	1.100	1.100	1.120	0.900	1.510	2,518,000	1.0681	-32.93%
2025-06-23	0	1.640	1.590	1.650	1.570	2.240	1,270,000	2,249,260	1.7711	1.640	1.590	1.650	1.570	2.240	1,270,000	1.7711	-18.00%
2025-06-20	0	2.000	1.950	2.000	1.990	2.820	2,536,000	5,735,070	2.2615	2.000	1.950	2.000	1.990	2.820	2,536,000	2.2615	-24.53%
2025-06-19	0	2.650	2.640	2.650	1.130	3.000	8,168,000	19,424,020	2.3781	2.650	2.640	2.650	1.130	3.000	8,168,000	2.3781	138.74%
2025-06-18	0	1.110	1.050	1.120	0.850	1.300	752,000	815,320	1.0842	1.110	1.050	1.120	0.850	1.300	752,000	1.0842	54.17%
2025-06-17	0	0.720	0.720	0.850	-	-	0	0	-	0.720	0.720	0.850	-	-	0	-	0.00%
2025-06-16	0	0.720	0.720	-	0.720	0.720	16,000	11,520	0.7200	0.720	0.720	-	0.720	0.720	16,000	0.7200	-1.37%
2025-06-13	0	0.730	-	0.850	-	-	0	0	-	0.730	-	0.850	-	-	0	-	0.00%
2025-06-12	0	0.730	-	0.790	-	-	0	0	-	0.730	-	0.790	-	-	0	-	0.00%
2025-06-11	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-1.35%
2025-06-10	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-1.33%
2025-06-09	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2025-06-06	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-1.32%
2025-06-05	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-1.30%
2025-06-04	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
2025-06-03	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2025-06-02	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-05-30	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-2.50%
2025-05-29	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-28	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-27	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-26	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-23	0	0.800	-	-	0.800	0.800	8,000	6,400	0.8000	0.800	-	-	0.800	0.800	8,000	0.8000	0.00%
2025-05-22	0	0.800	-	0.800	0.800	0.800	2,000	1,600	0.8000	0.800	-	0.800	0.800	0.800	2,000	0.8000	0.00%
2025-05-21	0	0.800	-	0.810	-	-	0	0	-	0.800	-	0.810	-	-	0	-	0.00%
2025-05-20	0	0.800	-	0.830	-	-	0	0	-	0.800	-	0.830	-	-	0	-	0.00%
2025-05-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-05-16	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-05-15	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-05-14	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-13	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-05-12	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-09	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2025-05-08	0	0.800	-	1.000	-	-	0	0	-	0.800	-	1.000	-	-	0	-	0.00%
2025-05-07	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-05-06	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2025-05-02	0	0.800	-	0.800	0.800	0.800	36,000	28,800	0.8000	0.800	-	0.800	0.800	0.800	36,000	0.8000	6.67%
2025-04-30	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2025-04-29	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2025-04-28	0	0.750	0.600	0.760	0.750	0.750	86,000	64,500	0.7500	0.750	0.600	0.760	0.750	0.750	86,000	0.7500	-1.32%
2025-04-25	0	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
2025-04-24	0	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
2025-04-23	0	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
2025-04-22	0	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
2025-04-17	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2025-04-16	0	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
2025-04-15	0	0.760	0.400	0.760	-	-	0	0	-	0.760	0.400	0.760	-	-	0	-	0.00%
2025-04-14	0	0.760	0.400	0.800	-	-	0	0	-	0.760	0.400	0.800	-	-	0	-	0.00%
2025-04-11	0	0.760	0.610	0.760	-	-	0	0	-	0.760	0.610	0.760	-	-	0	-	0.00%
2025-04-10	0	0.760	0.420	0.760	-	-	0	0	-	0.760	0.420	0.760	-	-	0	-	-5.00%
2025-04-09	0	0.800	0.400	0.800	-	-	0	0	-	0.800	0.400	0.800	-	-	0	-	0.00%
2025-04-08	0	0.800	0.410	0.800	0.810	0.810	86,000	69,660	0.8100	0.800	0.410	0.800	0.810	0.810	86,000	0.8100	23.08%
2025-04-07	0	0.650	0.400	0.650	-	-	0	0	-	0.650	0.400	0.650	-	-	0	-	-7.14%
2025-04-03	0	0.700	0.450	-	-	-	0	0	-	0.700	0.450	-	-	-	0	-	0.00%
2025-04-02	0	0.700	0.400	0.700	-	-	0	0	-	0.700	0.400	0.700	-	-	0	-	0.00%
2025-04-01	0	0.700	0.400	-	-	-	0	0	-	0.700	0.400	-	-	-	0	-	0.00%
2025-03-31	0	0.700	-	0.700	0.700	0.700	25,000	17,500	0.7000	0.700	-	0.700	0.700	0.700	25,000	0.7000	0.00%
2025-03-28	0	0.700	0.520	0.700	-	-	0	0	-	0.700	0.520	0.700	-	-	0	-	0.00%
2025-03-27	0	0.700	0.400	0.700	-	-	0	0	-	0.700	0.400	0.700	-	-	0	-	0.00%
2025-03-26	0	0.700	0.580	0.700	-	-	0	0	-	0.700	0.580	0.700	-	-	0	-	0.00%
2025-03-25	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2025-03-24	0	0.700	0.500	0.700	0.700	0.700	1,000	700	0.7000	0.700	0.500	0.700	0.700	0.700	1,000	0.7000	0.00%
2025-03-21	0	0.700	0.510	0.700	-	-	0	0	-	0.700	0.510	0.700	-	-	0	-	0.00%
2025-03-20	0	0.700	0.500	0.700	-	-	0	0	-	0.700	0.500	0.700	-	-	0	-	0.00%
2025-03-19	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2025-03-18	0	0.700	0.400	0.700	-	-	0	0	-	0.700	0.400	0.700	-	-	0	-	0.00%
2025-03-17	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2025-03-14	0	0.700	0.400	-	-	-	0	0	-	0.700	0.400	-	-	-	0	-	0.00%
2025-03-13	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2025-03-12	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2025-03-11	0	0.700	0.650	0.750	0.700	0.850	91,000	69,550	0.7643	0.700	0.650	0.750	0.700	0.850	91,000	0.7643	12.90%
2025-03-10	0	0.620	0.610	0.750	0.610	0.620	21,000	12,920	0.6152	0.620	0.610	0.750	0.610	0.620	21,000	0.6152	0.00%
2025-03-07	0	0.620	-	0.620	0.620	0.620	1,000	620	0.6200	0.620	-	0.620	0.620	0.620	1,000	0.6200	0.00%
2025-03-06	0	0.620	0.610	0.740	0.600	0.620	26,000	15,800	0.6077	0.620	0.610	0.740	0.600	0.620	26,000	0.6077	5.08%
2025-03-05	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	-1.67%
2025-03-04	0	0.600	0.600	0.710	0.600	0.800	89,000	54,180	0.6088	0.600	0.600	0.710	0.600	0.800	89,000	0.6088	20.00%
2025-03-03	0	0.500	0.430	-	-	-	0	0	-	0.500	0.430	-	-	-	0	-	0.00%
2025-02-28	0	0.500	0.430	-	-	-	0	0	-	0.500	0.430	-	-	-	0	-	0.00%
2025-02-27	0	0.500	0.430	-	-	-	0	0	-	0.500	0.430	-	-	-	0	-	0.00%
2025-02-26	0	0.500	0.435	0.600	0.405	0.500	2,000	905	0.4525	0.500	0.435	0.600	0.405	0.500	2,000	0.4525	-3.85%
2025-02-25	0	0.520	0.400	0.520	-	-	0	0	-	0.520	0.400	0.520	-	-	0	-	0.00%
2025-02-24	0	0.520	0.440	0.520	-	-	0	0	-	0.520	0.440	0.520	-	-	0	-	0.00%
2025-02-21	0	0.520	0.440	-	-	-	0	0	-	0.520	0.440	-	-	-	0	-	0.00%
2025-02-20	0	0.520	0.500	-	-	-	0	0	-	0.520	0.500	-	-	-	0	-	0.00%
2025-02-19	0	0.520	0.440	-	0.520	0.520	20,000	10,400	0.5200	0.520	0.440	-	0.520	0.520	20,000	0.5200	0.00%
2025-02-18	0	0.520	0.440	0.520	0.530	0.530	24,000	12,720	0.5300	0.520	0.440	0.520	0.530	0.530	24,000	0.5300	-3.70%
2025-02-17	0	0.540	0.440	-	0.500	0.540	39,000	20,540	0.5267	0.540	0.440	-	0.500	0.540	39,000	0.5267	8.00%
2025-02-14	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2025-02-13	0	0.500	0.440	0.520	-	-	0	0	-	0.500	0.440	0.520	-	-	0	-	0.00%
2025-02-12	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2025-02-11	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-1.96%
2025-02-10	0	0.510	0.440	0.520	-	-	0	0	-	0.510	0.440	0.520	-	-	0	-	0.00%
2025-02-07	0	0.510	0.440	-	-	-	0	0	-	0.510	0.440	-	-	-	0	-	0.00%
2025-02-06	0	0.510	0.440	-	-	-	0	0	-	0.510	0.440	-	-	-	0	-	0.00%
2025-02-05	0	0.510	0.440	0.510	-	-	0	0	-	0.510	0.440	0.510	-	-	0	-	0.00%
2025-02-04	0	0.510	0.440	0.600	-	-	0	0	-	0.510	0.440	0.600	-	-	0	-	0.00%
2025-02-03	0	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	0.00%
2025-01-28	0	0.510	0.440	-	-	-	0	0	-	0.510	0.440	-	-	-	0	-	0.00%
2025-01-27	0	0.510	0.510	-	-	-	0	0	-	0.510	0.510	-	-	-	0	-	0.00%
2025-01-24	0	0.510	0.440	-	-	-	0	0	-	0.510	0.440	-	-	-	0	-	0.00%
2025-01-23	0	0.510	0.510	-	0.510	0.510	1,000	510	0.5100	0.510	0.510	-	0.510	0.510	1,000	0.5100	0.00%
2025-01-22	0	0.510	0.440	0.510	-	-	0	0	-	0.510	0.440	0.510	-	-	0	-	-3.77%
2025-01-21	0	0.530	0.440	0.570	-	-	0	0	-	0.530	0.440	0.570	-	-	0	-	0.00%
2025-01-20	0	0.530	0.440	0.600	-	-	0	0	-	0.530	0.440	0.600	-	-	0	-	0.00%
2025-01-17	0	0.530	0.440	0.600	-	-	0	0	-	0.530	0.440	0.600	-	-	0	-	0.00%
2025-01-16	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2025-01-15	0	0.530	0.520	0.560	0.530	0.580	13,000	6,940	0.5338	0.530	0.520	0.560	0.530	0.580	13,000	0.5338	1.92%
2025-01-14	0	0.520	0.440	-	-	-	0	0	-	0.520	0.440	-	-	-	0	-	0.00%
2025-01-13	0	0.520	0.520	-	0.520	0.520	139,000	72,280	0.5200	0.520	0.520	-	0.520	0.520	139,000	0.5200	0.00%
2025-01-10	0	0.520	0.440	0.520	0.520	0.520	3,000	1,560	0.5200	0.520	0.440	0.520	0.520	0.520	3,000	0.5200	-1.89%
2025-01-09	0	0.530	0.440	0.530	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2025-01-08	0	0.530	0.440	0.530	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2025-01-07	0	0.530	0.435	0.530	0.430	0.530	4,000	1,820	0.4550	0.530	0.435	0.530	0.430	0.530	4,000	0.4550	6.00%
2025-01-06	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2025-01-03	0	0.500	0.425	-	0.495	0.500	50,000	24,965	0.4993	0.500	0.425	-	0.495	0.500	50,000	0.4993	1.01%
2025-01-02	0	0.495	0.425	0.495	-	-	0	0	-	0.495	0.425	0.495	-	-	0	-	0.00%
2024-12-31	0	0.495	0.425	0.500	-	-	0	0	-	0.495	0.425	0.500	-	-	0	-	0.00%
2024-12-30	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-12-27	0	0.495	0.450	0.500	0.460	0.495	367,000	168,855	0.4601	0.495	0.450	0.500	0.460	0.495	367,000	0.4601	-1.00%
2024-12-24	0	0.500	0.450	0.500	0.495	0.500	10,000	4,970	0.4970	0.500	0.450	0.500	0.495	0.500	10,000	0.4970	0.00%
2024-12-23	0	0.500	0.470	0.500	0.465	0.550	50,000	23,710	0.4742	0.500	0.470	0.500	0.465	0.550	50,000	0.4742	-12.28%
2024-12-20	0	0.570	0.450	0.570	0.405	0.790	96,000	42,865	0.4465	0.570	0.450	0.570	0.405	0.790	96,000	0.4465	26.67%
2024-12-19	0	0.450	0.430	0.475	-	-	0	0	-	0.450	0.430	0.475	-	-	0	-	0.00%
2024-12-18	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2024-12-17	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2024-12-16	0	0.450	0.445	0.475	0.430	0.480	290,000	128,820	0.4442	0.450	0.445	0.475	0.430	0.480	290,000	0.4442	-10.00%
2024-12-13	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-12-12	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-12-11	0	0.500	0.460	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.460	0.500	0.500	0.500	10,000	0.5000	-1.96%
2024-12-10	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2024-12-09	0	0.510	0.460	0.510	0.465	0.510	21,000	10,470	0.4986	0.510	0.460	0.510	0.465	0.510	21,000	0.4986	9.68%
2024-12-06	0	0.465	0.450	0.510	-	-	0	0	-	0.465	0.450	0.510	-	-	0	-	0.00%
2024-12-05	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2024-12-04	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	0.00%
2024-12-03	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	0.00%
2024-12-02	0	0.465	0.450	0.490	-	-	0	0	-	0.465	0.450	0.490	-	-	0	-	0.00%
2024-11-29	0	0.465	0.450	0.510	-	-	0	0	-	0.465	0.450	0.510	-	-	0	-	0.00%
2024-11-28	0	0.465	0.450	0.490	-	-	0	0	-	0.465	0.450	0.490	-	-	0	-	0.00%
2024-11-27	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2024-11-26	0	0.465	0.465	0.510	0.465	0.520	13,000	6,180	0.4754	0.465	0.465	0.510	0.465	0.520	13,000	0.4754	-18.42%
2024-11-25	0	0.570	0.470	0.570	-	-	0	0	-	0.570	0.470	0.570	-	-	0	-	-1.72%
2024-11-22	0	0.580	0.470	0.580	-	-	0	0	-	0.580	0.470	0.580	-	-	0	-	0.00%
2024-11-21	0	0.580	0.470	0.580	0.590	0.590	10,000	5,900	0.5900	0.580	0.470	0.580	0.590	0.590	10,000	0.5900	-1.69%
2024-11-20	0	0.590	0.470	0.590	-	-	0	0	-	0.590	0.470	0.590	-	-	0	-	0.00%
2024-11-19	0	0.590	0.455	0.590	-	-	0	0	-	0.590	0.455	0.590	-	-	0	-	-1.67%
2024-11-18	0	0.600	0.480	0.600	0.600	0.600	1,000	600	0.6000	0.600	0.480	0.600	0.600	0.600	1,000	0.6000	13.21%
2024-11-15	0	0.530	0.450	0.530	-	-	0	0	-	0.530	0.450	0.530	-	-	0	-	0.00%
2024-11-14	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-11-13	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-11-12	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-11-11	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-11-08	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	-5.36%
2024-11-07	0	0.560	0.560	0.620	0.470	0.530	2,000	1,000	0.5000	0.560	0.560	0.620	0.470	0.530	2,000	0.5000	1.82%
2024-11-06	0	0.550	0.460	0.590	-	-	0	0	-	0.550	0.460	0.590	-	-	0	-	0.00%
2024-11-05	0	0.550	0.500	0.600	0.450	0.610	208,000	114,030	0.5482	0.550	0.500	0.600	0.450	0.610	208,000	0.5482	3.77%
2024-11-04	0	0.530	0.465	0.530	-	-	0	0	-	0.530	0.465	0.530	-	-	0	-	0.00%
2024-11-01	0	0.530	0.465	0.830	-	-	0	0	-	0.530	0.465	0.830	-	-	0	-	0.00%
2024-10-31	0	0.530	0.465	0.530	-	-	0	0	-	0.530	0.465	0.530	-	-	0	-	0.00%
2024-10-30	0	0.530	0.465	0.530	-	-	0	0	-	0.530	0.465	0.530	-	-	0	-	0.00%
2024-10-29	0	0.530	0.465	0.660	-	-	0	0	-	0.530	0.465	0.660	-	-	0	-	0.00%
2024-10-28	0	0.530	0.465	0.630	-	-	0	0	-	0.530	0.465	0.630	-	-	0	-	0.00%
2024-10-25	0	0.530	0.475	0.560	-	-	0	0	-	0.530	0.475	0.560	-	-	0	-	0.00%
2024-10-24	0	0.530	0.470	0.540	0.530	0.530	2,000	1,060	0.5300	0.530	0.470	0.540	0.530	0.530	2,000	0.5300	-1.85%
2024-10-23	0	0.540	0.470	0.540	-	-	0	0	-	0.540	0.470	0.540	-	-	0	-	0.00%
2024-10-22	0	0.540	0.500	0.580	0.540	0.540	1,000	540	0.5400	0.540	0.500	0.580	0.540	0.540	1,000	0.5400	0.00%
2024-10-21	0	0.540	0.540	0.550	0.450	0.600	79,000	40,185	0.5087	0.540	0.540	0.550	0.450	0.600	79,000	0.5087	-11.48%
2024-10-18	0	0.610	0.580	0.620	0.580	0.850	198,000	120,670	0.6094	0.610	0.580	0.620	0.580	0.850	198,000	0.6094	-21.79%
2024-10-17	0	0.780	0.510	0.780	-	-	0	0	-	0.780	0.510	0.780	-	-	0	-	0.00%
2024-10-16	0	0.780	0.580	0.780	-	-	0	0	-	0.780	0.580	0.780	-	-	0	-	0.00%
2024-10-15	0	0.780	0.300	0.780	-	-	0	0	-	0.780	0.300	0.780	-	-	0	-	0.00%
2024-10-14	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-2.50%
2024-10-10	0	0.800	0.350	0.800	-	-	0	0	-	0.800	0.350	0.800	-	-	0	-	0.00%
2024-10-09	0	0.800	0.200	0.800	-	-	0	0	-	0.800	0.200	0.800	-	-	0	-	0.00%
2024-10-08	0	0.800	0.610	0.800	-	-	0	0	-	0.800	0.610	0.800	-	-	0	-	-3.61%
2024-10-07	0	0.830	0.620	0.830	0.730	0.880	5,000	4,190	0.8380	0.830	0.620	0.830	0.730	0.880	5,000	0.8380	12.16%
2024-10-04	0	0.740	0.550	0.750	0.530	0.870	75,000	48,260	0.6435	0.740	0.550	0.750	0.530	0.870	75,000	0.6435	7.25%
2024-10-03	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	-9.21%
2024-10-02	0	0.760	0.465	0.760	0.750	0.800	39,000	29,650	0.7603	0.760	0.465	0.760	0.750	0.800	39,000	0.7603	-5.00%
2024-09-30	0	0.800	0.650	0.760	0.590	0.800	44,000	30,950	0.7034	0.800	0.650	0.760	0.590	0.800	44,000	0.7034	33.33%
2024-09-27	0	0.600	0.445	0.600	-	-	0	0	-	0.600	0.445	0.600	-	-	0	-	0.00%
2024-09-26	0	0.600	0.445	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.445	0.600	0.600	0.600	4,000	0.6000	5.26%
2024-09-25	0	0.570	0.435	0.580	-	-	0	0	-	0.570	0.435	0.580	-	-	0	-	0.00%
2024-09-24	0	0.570	0.445	0.580	-	-	0	0	-	0.570	0.445	0.580	-	-	0	-	0.00%
2024-09-23	0	0.570	0.445	0.570	-	-	0	0	-	0.570	0.445	0.570	-	-	0	-	-1.72%
2024-09-20	0	0.580	0.460	0.580	0.430	0.600	47,000	22,850	0.4862	0.580	0.460	0.580	0.430	0.600	47,000	0.4862	-1.69%
2024-09-19	0	0.590	0.440	0.600	-	-	0	0	-	0.590	0.440	0.600	-	-	0	-	0.00%
2024-09-17	0	0.590	0.430	0.600	-	-	0	0	-	0.590	0.430	0.600	-	-	0	-	0.00%
2024-09-16	0	0.590	0.435	0.590	-	-	0	0	-	0.590	0.435	0.590	-	-	0	-	0.00%
2024-09-13	0	0.590	0.455	0.590	-	-	0	0	-	0.590	0.455	0.590	-	-	0	-	0.00%
2024-09-12	0	0.590	0.435	0.590	-	-	0	0	-	0.590	0.435	0.590	-	-	0	-	0.00%
2024-09-11	0	0.590	0.450	0.600	0.550	0.550	196,000	107,800	0.5500	0.590	0.450	0.600	0.550	0.550	196,000	0.5500	-1.67%
2024-09-10	0	0.600	0.470	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.470	0.600	0.600	0.600	2,000	0.6000	9.09%
2024-09-09	0	0.550	0.450	0.600	-	-	0	0	-	0.550	0.450	0.600	-	-	0	-	5.77%
2024-09-05	0	0.520	0.450	0.600	-	-	0	0	-	0.520	0.450	0.600	-	-	0	-	0.00%
2024-09-04	0	0.520	0.450	0.550	0.430	0.520	91,000	41,150	0.4522	0.520	0.450	0.550	0.430	0.520	91,000	0.4522	8.33%
2024-09-03	0	0.480	0.425	0.480	0.450	0.485	13,000	5,920	0.4554	0.480	0.425	0.480	0.450	0.485	13,000	0.4554	-7.69%
2024-09-02	0	0.520	0.450	0.590	-	-	0	0	-	0.520	0.450	0.590	-	-	0	-	0.00%
2024-08-30	0	0.520	0.450	0.590	-	-	0	0	-	0.520	0.450	0.590	-	-	0	-	0.00%
2024-08-29	0	0.520	0.450	0.590	0.520	0.520	1,000	520	0.5200	0.520	0.450	0.590	0.520	0.520	1,000	0.5200	4.00%
2024-08-28	0	0.500	0.490	0.550	-	-	0	0	-	0.500	0.490	0.550	-	-	0	-	0.00%
2024-08-27	0	0.500	0.450	0.550	-	-	0	0	-	0.500	0.450	0.550	-	-	0	-	0.00%
2024-08-26	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-23	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-22	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-21	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-20	0	0.500	0.450	0.510	0.500	0.500	1,000	500	0.5000	0.500	0.450	0.510	0.500	0.500	1,000	0.5000	0.00%
2024-08-19	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	-10.71%
2024-08-16	0	0.560	0.465	0.590	-	-	0	0	-	0.560	0.465	0.590	-	-	0	-	0.00%
2024-08-15	0	0.560	0.465	0.560	-	-	0	0	-	0.560	0.465	0.560	-	-	0	-	0.00%
2024-08-14	0	0.560	0.465	0.560	-	-	0	0	-	0.560	0.465	0.560	-	-	0	-	0.00%
2024-08-13	0	0.560	0.465	0.560	-	-	0	0	-	0.560	0.465	0.560	-	-	0	-	-1.75%
2024-08-12	0	0.570	0.465	0.570	-	-	0	0	-	0.570	0.465	0.570	-	-	0	-	-1.72%
2024-08-09	0	0.580	0.465	0.580	-	-	0	0	-	0.580	0.465	0.580	-	-	0	-	-1.69%
2024-08-08	0	0.590	0.480	0.590	0.405	0.640	15,000	7,340	0.4893	0.590	0.480	0.590	0.405	0.640	15,000	0.4893	-9.23%
2024-08-07	0	0.650	0.540	0.650	-	-	0	0	-	0.650	0.540	0.650	-	-	0	-	0.00%
2024-08-06	0	0.650	0.540	0.650	-	-	0	0	-	0.650	0.540	0.650	-	-	0	-	-1.52%
2024-08-05	0	0.660	0.540	0.660	-	-	0	0	-	0.660	0.540	0.660	-	-	0	-	0.00%
2024-08-02	0	0.660	0.540	0.660	-	-	0	0	-	0.660	0.540	0.660	-	-	0	-	0.00%
2024-08-01	0	0.660	0.540	0.660	-	-	0	0	-	0.660	0.540	0.660	-	-	0	-	0.00%
2024-07-31	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2024-07-30	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2024-07-29	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2024-07-26	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	-1.49%
2024-07-25	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	0.00%
2024-07-24	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	0.00%
2024-07-23	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	0.00%
2024-07-22	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	0.00%
2024-07-19	0	0.670	0.570	0.670	0.510	0.680	20,000	11,280	0.5640	0.670	0.570	0.670	0.510	0.680	20,000	0.5640	11.67%
2024-07-18	0	0.600	0.510	0.600	0.550	0.600	18,000	9,950	0.5528	0.600	0.510	0.600	0.550	0.600	18,000	0.5528	0.00%
2024-07-17	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	-7.69%
2024-07-16	0	0.650	0.530	0.650	0.650	0.650	1,000	650	0.6500	0.650	0.530	0.650	0.650	0.650	1,000	0.6500	0.00%
2024-07-15	0	0.650	0.580	0.650	0.600	0.690	15,000	9,740	0.6493	0.650	0.580	0.650	0.600	0.690	15,000	0.6493	14.04%
2024-07-12	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	0.00%
2024-07-11	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	-1.72%
2024-07-10	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2024-07-09	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2024-07-08	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2024-07-05	0	0.580	0.510	0.580	0.570	0.600	27,000	15,870	0.5878	0.580	0.510	0.580	0.570	0.600	27,000	0.5878	22.11%
2024-07-04	0	0.475	0.475	0.630	0.475	0.475	2,000	950	0.4750	0.475	0.475	0.630	0.475	0.475	2,000	0.4750	-13.64%
2024-07-03	0	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2024-07-02	0	0.550	0.470	0.550	0.550	0.550	1,000	550	0.5500	0.550	0.470	0.550	0.550	0.550	1,000	0.5500	0.00%
2024-06-28	0	0.550	0.520	0.620	0.550	0.550	3,000	1,650	0.5500	0.550	0.520	0.620	0.550	0.550	3,000	0.5500	-12.70%
2024-06-27	0	0.630	0.550	0.630	0.550	0.630	4,000	2,390	0.5975	0.630	0.550	0.630	0.550	0.630	4,000	0.5975	0.00%
2024-06-26	0	0.630	0.560	0.630	0.540	0.640	25,000	14,520	0.5808	0.630	0.560	0.630	0.540	0.640	25,000	0.5808	-10.00%
2024-06-25	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-06-24	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-06-21	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	-2.78%
2024-06-20	0	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2024-06-19	0	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2024-06-18	0	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2024-06-17	0	0.720	0.580	0.720	0.570	0.740	21,000	12,140	0.5781	0.720	0.580	0.720	0.570	0.740	21,000	0.5781	9.09%
2024-06-14	0	0.660	0.570	0.660	-	-	0	0	-	0.660	0.570	0.660	-	-	0	-	0.00%
2024-06-13	0	0.660	0.590	0.670	0.510	0.660	14,000	8,040	0.5743	0.660	0.590	0.670	0.510	0.660	14,000	0.5743	-1.49%
2024-06-12	0	0.670	0.510	0.800	-	-	0	0	-	0.670	0.510	0.800	-	-	0	-	0.00%
2024-06-11	0	0.670	0.510	0.790	-	-	0	0	-	0.670	0.510	0.790	-	-	0	-	0.00%
2024-06-07	0	0.670	0.620	0.690	0.610	0.750	9,000	5,970	0.6633	0.670	0.620	0.690	0.610	0.750	9,000	0.6633	-2.90%
2024-06-06	0	0.690	0.650	0.730	0.690	0.920	146,000	110,800	0.7589	0.690	0.650	0.730	0.690	0.920	146,000	0.7589	-17.86%
2024-06-05	0	0.840	0.700	0.840	0.690	0.850	34,000	25,860	0.7606	0.840	0.700	0.840	0.690	0.850	34,000	0.7606	6.33%
2024-06-04	0	0.790	0.690	0.790	0.790	0.800	17,000	13,480	0.7929	0.790	0.690	0.790	0.790	0.800	17,000	0.7929	12.86%
2024-06-03	0	0.700	0.550	0.700	0.660	0.710	15,000	10,200	0.6800	0.700	0.550	0.700	0.660	0.710	15,000	0.6800	6.06%
2024-05-31	0	0.660	0.550	0.680	-	-	0	0	-	0.660	0.550	0.680	-	-	0	-	0.00%
2024-05-30	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	-1.49%
2024-05-29	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	-1.47%
2024-05-28	0	0.680	0.550	0.770	-	-	0	0	-	0.680	0.550	0.770	-	-	0	-	0.00%
2024-05-27	0	0.680	0.550	0.700	-	-	0	0	-	0.680	0.550	0.700	-	-	0	-	0.00%
2024-05-24	0	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2024-05-23	0	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2024-05-22	0	0.680	0.550	0.770	-	-	0	0	-	0.680	0.550	0.770	-	-	0	-	0.00%
2024-05-21	0	0.680	0.560	0.680	0.520	0.690	8,000	4,670	0.5838	0.680	0.560	0.680	0.520	0.690	8,000	0.5838	-1.45%
2024-05-20	0	0.690	0.570	0.700	0.660	0.710	30,000	20,020	0.6673	0.690	0.570	0.700	0.660	0.710	30,000	0.6673	2.99%
2024-05-17	0	0.670	0.620	0.710	0.650	0.900	118,000	89,810	0.7611	0.670	0.620	0.710	0.650	0.900	118,000	0.7611	15.52%
2024-05-16	0	0.580	0.580	0.650	-	-	0	0	-	0.580	0.580	0.650	-	-	0	-	0.00%
2024-05-14	0	0.580	0.580	0.640	0.570	0.570	12,000	6,840	0.5700	0.580	0.580	0.640	0.570	0.570	12,000	0.5700	1.75%
2024-05-13	0	0.570	0.570	-	0.530	0.570	20,000	11,130	0.5565	0.570	0.570	-	0.530	0.570	20,000	0.5565	14.00%
2024-05-10	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	1.01%
2024-05-09	0	0.495	0.495	0.620	0.495	0.495	39,000	19,305	0.4950	0.495	0.495	0.620	0.495	0.495	39,000	0.4950	-2.94%
2024-05-08	0	0.510	0.500	0.620	-	-	0	0	-	0.510	0.500	0.620	-	-	0	-	0.00%
2024-05-07	0	0.510	0.510	0.620	0.510	0.510	4,000	2,040	0.5100	0.510	0.510	0.620	0.510	0.510	4,000	0.5100	0.00%
2024-05-06	0	0.510	0.460	0.510	0.520	0.520	5,000	2,600	0.5200	0.510	0.460	0.510	0.520	0.520	5,000	0.5200	-3.77%
2024-05-03	0	0.530	0.520	0.620	0.530	0.530	25,000	13,250	0.5300	0.530	0.520	0.620	0.530	0.530	25,000	0.5300	-1.85%
2024-05-02	0	0.540	0.540	0.560	0.540	0.540	7,000	3,780	0.5400	0.540	0.540	0.560	0.540	0.540	7,000	0.5400	3.85%
2024-04-30	0	0.520	0.520	0.580	-	-	0	0	-	0.520	0.520	0.580	-	-	0	-	4.00%
2024-04-29	0	0.500	0.500	0.580	0.500	0.500	3,000	1,500	0.5000	0.500	0.500	0.580	0.500	0.500	3,000	0.5000	0.00%
2024-04-26	0	0.500	0.430	0.620	-	-	0	0	-	0.500	0.430	0.620	-	-	0	-	0.00%
2024-04-25	0	0.500	0.500	0.550	0.500	0.500	21,000	10,500	0.5000	0.500	0.500	0.550	0.500	0.500	21,000	0.5000	13.64%
2024-04-24	0	0.440	0.440	0.620	0.405	0.440	56,000	24,665	0.4404	0.440	0.440	0.620	0.405	0.440	56,000	0.4404	-12.00%
2024-04-23	0	0.500	0.430	0.620	-	-	0	0	-	0.500	0.430	0.620	-	-	0	-	0.00%
2024-04-22	0	0.500	0.450	0.620	0.500	0.500	20,000	10,000	0.5000	0.500	0.450	0.620	0.500	0.500	20,000	0.5000	0.00%
2024-04-19	0	0.500	-	0.620	-	-	0	0	-	0.500	-	0.620	-	-	0	-	0.00%
2024-04-18	0	0.500	0.425	0.620	-	-	0	0	-	0.500	0.425	0.620	-	-	0	-	0.00%
2024-04-17	0	0.500	0.455	0.620	-	-	0	0	-	0.500	0.455	0.620	-	-	0	-	0.00%
2024-04-16	0	0.500	0.500	0.580	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.580	0.500	0.500	20,000	0.5000	6.38%
2024-04-15	0	0.470	0.410	0.580	-	-	0	0	-	0.470	0.410	0.580	-	-	0	-	0.00%
2024-04-12	0	0.470	0.465	0.600	-	-	0	0	-	0.470	0.465	0.600	-	-	0	-	0.00%
2024-04-11	0	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2024-04-10	0	0.470	0.455	0.630	-	-	0	0	-	0.470	0.455	0.630	-	-	0	-	0.00%
2024-04-09	0	0.470	0.470	0.690	0.450	0.450	1,000	450	0.4500	0.470	0.470	0.690	0.450	0.450	1,000	0.4500	-20.34%
2024-04-08	0	0.590	0.450	0.690	-	-	0	0	-	0.590	0.450	0.690	-	-	0	-	0.00%
2024-04-05	0	0.590	0.530	0.660	-	-	0	0	-	0.590	0.530	0.660	-	-	0	-	0.00%
2024-04-03	0	0.590	0.275	0.690	-	-	0	0	-	0.590	0.275	0.690	-	-	0	-	0.00%
2024-04-02	0	0.590	0.450	0.690	-	-	0	0	-	0.590	0.450	0.690	-	-	0	-	0.00%
2024-03-28	0	0.590	0.460	0.750	-	-	0	0	-	0.590	0.460	0.750	-	-	0	-	0.00%
2024-03-27	0	0.590	0.460	0.780	-	-	2,000	1,300	0.6500	0.590	0.460	0.780	-	-	2,000	0.6500	0.00%
2024-03-26	0	0.590	0.450	0.590	-	-	0	0	-	0.590	0.450	0.590	-	-	0	-	0.00%
2024-03-25	0	0.590	0.250	0.650	-	-	0	0	-	0.590	0.250	0.650	-	-	0	-	0.00%
2024-03-22	0	0.590	0.450	0.590	-	-	0	0	-	0.590	0.450	0.590	-	-	0	-	0.00%
2024-03-21	0	0.590	0.430	0.590	0.580	0.590	12,000	7,040	0.5867	0.590	0.430	0.590	0.580	0.590	12,000	0.5867	5.36%
2024-03-20	0	0.560	0.500	0.570	-	-	0	0	-	0.560	0.500	0.570	-	-	0	-	0.00%
2024-03-19	0	0.560	0.500	0.570	-	-	0	0	-	0.560	0.500	0.570	-	-	0	-	0.00%
2024-03-18	0	0.560	0.560	0.680	0.560	0.560	5,000	2,800	0.5600	0.560	0.560	0.680	0.560	0.560	5,000	0.5600	-3.45%
2024-03-15	0	0.580	0.470	0.580	-	-	0	0	-	0.580	0.470	0.580	-	-	0	-	-4.92%
2024-03-14	0	0.610	0.470	0.750	-	-	0	0	-	0.610	0.470	0.750	-	-	0	-	0.00%
2024-03-13	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2024-03-12	0	0.610	0.610	0.700	0.600	0.650	59,000	36,960	0.6264	0.610	0.610	0.700	0.600	0.650	59,000	0.6264	1.67%
2024-03-11	0	0.600	0.510	0.600	0.610	0.610	1,000	610	0.6100	0.600	0.510	0.600	0.610	0.610	1,000	0.6100	-7.69%
2024-03-08	0	0.650	0.530	0.650	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	-2.99%
2024-03-07	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	-4.29%
2024-03-06	0	0.700	0.570	0.700	0.660	0.770	34,000	23,310	0.6856	0.700	0.570	0.700	0.660	0.770	34,000	0.6856	-6.67%
2024-03-05	0	0.750	0.730	0.780	0.700	0.990	179,000	145,020	0.8102	0.750	0.730	0.780	0.700	0.990	179,000	0.8102	25.00%
2024-03-04	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	1.69%
2024-03-01	0	0.590	0.490	0.600	-	-	0	0	-	0.590	0.490	0.600	-	-	0	-	0.00%
2024-02-29	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	-1.67%
2024-02-28	0	0.600	0.600	0.630	0.550	0.600	99,000	59,250	0.5985	0.600	0.600	0.630	0.550	0.600	99,000	0.5985	9.09%
2024-02-27	0	0.550	0.425	0.550	-	-	0	0	-	0.550	0.425	0.550	-	-	0	-	0.00%
2024-02-26	0	0.550	0.550	0.580	0.550	0.550	54,000	29,700	0.5500	0.550	0.550	0.580	0.550	0.550	54,000	0.5500	0.00%
2024-02-23	0	0.550	0.425	0.550	-	-	0	0	-	0.550	0.425	0.550	-	-	0	-	0.00%
2024-02-22	0	0.550	0.425	0.590	-	-	0	0	-	0.550	0.425	0.590	-	-	0	-	0.00%
2024-02-21	0	0.550	0.420	0.620	-	-	0	0	-	0.550	0.420	0.620	-	-	0	-	0.00%
2024-02-20	0	0.550	0.485	0.590	0.480	0.550	5,000	2,610	0.5220	0.550	0.485	0.590	0.480	0.550	5,000	0.5220	-12.70%
2024-02-19	0	0.630	0.500	0.630	0.650	0.650	8,000	5,200	0.6500	0.630	0.500	0.630	0.650	0.650	8,000	0.6500	-3.08%
2024-02-16	0	0.650	0.480	0.650	0.480	0.650	283,000	173,170	0.6119	0.650	0.480	0.650	0.480	0.650	283,000	0.6119	58.54%
2024-02-15	0	0.410	0.410	0.470	0.400	0.400	5,000	2,000	0.4000	0.410	0.410	0.470	0.400	0.400	5,000	0.4000	1.23%
2024-02-14	0	0.405	0.350	0.470	-	-	0	0	-	0.405	0.350	0.470	-	-	0	-	0.00%
2024-02-09	0	0.405	0.330	0.470	-	-	0	0	-	0.405	0.330	0.470	-	-	0	-	0.00%
2024-02-08	0	0.405	0.340	0.470	-	-	0	0	-	0.405	0.340	0.470	-	-	0	-	0.00%
2024-02-07	0	0.405	0.345	0.470	0.405	0.405	1,000	405	0.4050	0.405	0.345	0.470	0.405	0.405	1,000	0.4050	0.00%
2024-02-06	0	0.405	0.400	0.450	0.400	0.400	15,000	6,000	0.4000	0.405	0.400	0.450	0.400	0.400	15,000	0.4000	-16.49%
2024-02-05	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	0.00%
2024-02-02	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	0.00%
2024-02-01	0	0.485	0.400	0.495	-	-	0	0	-	0.485	0.400	0.495	-	-	0	-	0.00%
2024-01-31	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	0.00%
2024-01-30	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	0.00%
2024-01-29	0	0.485	0.400	0.485	-	-	0	0	-	0.485	0.400	0.485	-	-	0	-	-1.02%
2024-01-26	0	0.490	0.400	0.490	0.425	0.500	11,000	4,750	0.4318	0.490	0.400	0.490	0.425	0.500	11,000	0.4318	0.00%
2024-01-25	0	0.490	0.425	0.490	0.490	0.490	40,000	19,600	0.4900	0.490	0.425	0.490	0.490	0.490	40,000	0.4900	6.52%
2024-01-24	0	0.460	0.390	0.540	-	-	0	0	-	0.460	0.390	0.540	-	-	0	-	0.00%
2024-01-23	0	0.460	0.390	0.540	-	-	0	0	-	0.460	0.390	0.540	-	-	0	-	0.00%
2024-01-22	0	0.460	0.390	0.500	-	-	0	0	-	0.460	0.390	0.500	-	-	0	-	0.00%
2024-01-19	0	0.460	0.390	0.500	-	-	0	0	-	0.460	0.390	0.500	-	-	0	-	0.00%
2024-01-18	0	0.460	0.390	0.500	-	-	0	0	-	0.460	0.390	0.500	-	-	0	-	0.00%
2024-01-17	0	0.460	0.440	0.470	0.460	0.485	26,000	12,340	0.4746	0.460	0.440	0.470	0.460	0.485	26,000	0.4746	-2.13%
2024-01-16	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	1.08%
2024-01-15	0	0.465	0.465	0.485	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	4.49%
2024-01-12	0	0.445	0.390	0.590	-	-	0	0	-	0.445	0.390	0.590	-	-	0	-	0.00%
2024-01-11	0	0.445	-	-	-	-	0	0	-	0.445	-	-	-	-	0	-	0.00%
2024-01-10	0	0.445	0.350	0.550	-	-	0	0	-	0.445	0.350	0.550	-	-	0	-	0.00%
2024-01-09	0	0.445	0.425	0.500	0.445	0.445	2,000	895	0.4475	0.445	0.425	0.500	0.445	0.445	2,000	0.4475	-1.11%
2024-01-08	0	0.450	0.440	0.500	0.450	0.510	83,000	39,045	0.4704	0.450	0.440	0.500	0.450	0.510	83,000	0.4704	-18.18%
2024-01-05	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2024-01-04	0	0.550	0.530	0.590	0.420	0.690	1,019,000	580,920	0.5701	0.550	0.530	0.590	0.420	0.690	1,019,000	0.5701	50.68%
2024-01-03	0	0.365	-	0.440	-	-	0	0	-	0.365	-	0.440	-	-	0	-	0.00%
2024-01-02	0	0.365	-	0.440	-	-	0	0	-	0.365	-	0.440	-	-	0	-	0.00%
2023-12-29	0	0.365	-	0.440	-	-	0	0	-	0.365	-	0.440	-	-	0	-	0.00%
2023-12-28	0	0.365	-	0.370	-	-	0	0	-	0.365	-	0.370	-	-	0	-	0.00%
2023-12-27	0	0.365	-	0.420	-	-	0	0	-	0.365	-	0.420	-	-	0	-	0.00%
2023-12-22	0	0.365	0.365	0.420	-	-	159,000	58,035	0.3650	0.365	0.365	0.420	-	-	159,000	0.3650	0.00%
2023-12-21	0	0.365	-	0.365	0.365	0.365	1,000	365	0.3650	0.365	-	0.365	0.365	0.365	1,000	0.3650	0.00%
2023-12-20	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2023-12-19	0	0.365	0.250	0.365	-	-	0	0	-	0.365	0.250	0.365	-	-	0	-	0.00%
2023-12-18	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2023-12-15	0	0.365	0.255	0.365	-	-	0	0	-	0.365	0.255	0.365	-	-	0	-	0.00%
2023-12-14	0	0.365	0.275	0.365	-	-	0	0	-	0.365	0.275	0.365	-	-	0	-	-2.67%
2023-12-13	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2023-12-12	0	0.375	0.260	0.395	-	-	0	0	-	0.375	0.260	0.395	-	-	0	-	0.00%
2023-12-11	0	0.375	0.260	0.395	-	-	0	0	-	0.375	0.260	0.395	-	-	0	-	0.00%
2023-12-08	0	0.375	0.270	0.430	-	-	0	0	-	0.375	0.270	0.430	-	-	0	-	0.00%
2023-12-07	0	0.375	0.260	0.430	-	-	0	0	-	0.375	0.260	0.430	-	-	0	-	0.00%
2023-12-06	0	0.375	0.285	0.430	-	-	0	0	-	0.375	0.285	0.430	-	-	0	-	0.00%
2023-12-05	0	0.375	0.270	0.430	-	-	0	0	-	0.375	0.270	0.430	-	-	0	-	0.00%
2023-12-04	0	0.375	0.270	0.420	-	-	0	0	-	0.375	0.270	0.420	-	-	0	-	0.00%
2023-12-01	0	0.375	-	0.440	-	-	0	0	-	0.375	-	0.440	-	-	0	-	0.00%
2023-11-30	0	0.375	0.375	0.440	-	-	0	0	-	0.375	0.375	0.440	-	-	0	-	0.00%
2023-11-29	0	0.375	0.355	0.440	-	-	0	0	-	0.375	0.355	0.440	-	-	0	-	0.00%
2023-11-28	0	0.375	0.300	0.375	0.360	0.395	5,000	1,835	0.3670	0.375	0.300	0.375	0.360	0.395	5,000	0.3670	4.17%
2023-11-27	0	0.360	0.360	0.395	0.360	0.370	4,000	1,470	0.3675	0.360	0.360	0.395	0.360	0.370	4,000	0.3675	-2.70%
2023-11-24	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2023-11-23	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2023-11-22	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2023-11-21	0	0.370	0.305	0.395	-	-	0	0	-	0.370	0.305	0.395	-	-	0	-	0.00%
2023-11-20	0	0.370	0.275	0.395	0.370	0.370	41,000	15,170	0.3700	0.370	0.275	0.395	0.370	0.370	41,000	0.3700	0.00%
2023-11-17	0	0.370	0.255	0.370	-	-	0	0	-	0.370	0.255	0.370	-	-	0	-	0.00%
2023-11-16	0	0.370	0.275	0.395	-	-	0	0	-	0.370	0.275	0.395	-	-	0	-	0.00%
2023-11-15	0	0.370	0.295	0.370	-	-	0	0	-	0.370	0.295	0.370	-	-	0	-	0.00%
2023-11-14	0	0.370	0.255	0.370	-	-	0	0	-	0.370	0.255	0.370	-	-	0	-	0.00%
2023-11-13	0	0.370	0.305	0.400	-	-	0	0	-	0.370	0.305	0.400	-	-	0	-	0.00%
2023-11-10	0	0.370	0.265	0.415	-	-	0	0	-	0.370	0.265	0.415	-	-	0	-	0.00%
2023-11-09	0	0.370	0.365	0.415	-	-	0	0	-	0.370	0.365	0.415	-	-	0	-	0.00%
2023-11-08	0	0.370	0.370	0.415	0.360	0.360	30,000	10,800	0.3600	0.370	0.370	0.415	0.360	0.360	30,000	0.3600	1.37%
2023-11-07	0	0.365	0.365	0.415	-	-	0	0	-	0.365	0.365	0.415	-	-	0	-	0.00%
2023-11-06	0	0.365	0.365	0.415	0.365	0.365	4,000	1,460	0.3650	0.365	0.365	0.415	0.365	0.365	4,000	0.3650	0.00%
2023-11-03	0	0.365	0.285	0.415	-	-	0	0	-	0.365	0.285	0.415	-	-	0	-	0.00%
2023-11-02	0	0.365	0.285	0.400	-	-	0	0	-	0.365	0.285	0.400	-	-	0	-	0.00%
2023-11-01	0	0.365	0.300	0.375	-	-	0	0	-	0.365	0.300	0.375	-	-	0	-	0.00%
2023-10-31	0	0.365	0.285	0.415	-	-	0	0	-	0.365	0.285	0.415	-	-	0	-	0.00%
2023-10-30	0	0.365	0.315	0.415	-	-	0	0	-	0.365	0.315	0.415	-	-	0	-	0.00%
2023-10-27	0	0.365	0.305	0.415	-	-	0	0	-	0.365	0.305	0.415	-	-	0	-	0.00%
2023-10-26	0	0.365	0.300	0.385	0.365	0.365	2,000	730	0.3650	0.365	0.300	0.385	0.365	0.365	2,000	0.3650	-5.19%
2023-10-25	0	0.385	0.305	0.385	-	-	0	0	-	0.385	0.305	0.385	-	-	0	-	0.00%
2023-10-24	0	0.385	0.305	0.415	-	-	0	0	-	0.385	0.305	0.415	-	-	0	-	0.00%
2023-10-20	0	0.385	0.315	0.385	-	-	0	0	-	0.385	0.315	0.385	-	-	0	-	0.00%
2023-10-19	0	0.385	0.305	0.385	-	-	0	0	-	0.385	0.305	0.385	-	-	0	-	0.00%
2023-10-18	0	0.385	0.315	0.445	-	-	0	0	-	0.385	0.315	0.445	-	-	0	-	0.00%
2023-10-17	0	0.385	0.305	0.445	-	-	0	0	-	0.385	0.305	0.445	-	-	0	-	0.00%
2023-10-16	0	0.385	0.305	0.445	-	-	0	0	-	0.385	0.305	0.445	-	-	0	-	0.00%
2023-10-13	0	0.385	0.380	0.500	0.380	0.385	4,000	1,535	0.3838	0.385	0.380	0.500	0.380	0.385	4,000	0.3838	0.00%
2023-10-12	0	0.385	0.315	0.385	0.270	0.395	12,000	3,480	0.2900	0.385	0.315	0.385	0.270	0.395	12,000	0.2900	-1.28%
2023-10-11	0	0.390	-	0.445	-	-	0	0	-	0.390	-	0.445	-	-	0	-	0.00%
2023-10-10	0	0.390	-	0.445	0.390	0.390	11,000	4,290	0.3900	0.390	-	0.445	0.390	0.390	11,000	0.3900	-2.50%
2023-10-09	0	0.400	-	0.445	-	-	0	0	-	0.400	-	0.445	-	-	0	-	0.00%
2023-10-06	0	0.400	-	0.445	-	-	0	0	-	0.400	-	0.445	-	-	0	-	0.00%
2023-10-05	0	0.400	0.320	0.445	-	-	0	0	-	0.400	0.320	0.445	-	-	0	-	0.00%
2023-10-04	0	0.400	-	0.445	-	-	0	0	-	0.400	-	0.445	-	-	0	-	0.00%
2023-10-03	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2023-09-29	0	0.400	0.290	0.430	-	-	0	0	-	0.400	0.290	0.430	-	-	0	-	0.00%
2023-09-28	0	0.400	0.390	0.430	-	-	0	0	-	0.400	0.390	0.430	-	-	0	-	0.00%
2023-09-27	0	0.400	0.285	0.430	-	-	0	0	-	0.400	0.285	0.430	-	-	0	-	0.00%
2023-09-26	0	0.400	0.290	0.440	-	-	0	0	-	0.400	0.290	0.440	-	-	0	-	0.00%
2023-09-25	0	0.400	-	0.405	0.400	0.400	1,000	400	0.4000	0.400	-	0.405	0.400	0.400	1,000	0.4000	0.00%
2023-09-22	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2023-09-21	0	0.400	0.395	0.405	0.400	0.400	45,000	18,000	0.4000	0.400	0.395	0.405	0.400	0.400	45,000	0.4000	-1.23%
2023-09-20	0	0.405	0.400	0.410	-	-	0	0	-	0.405	0.400	0.410	-	-	0	-	0.00%
2023-09-19	0	0.405	0.405	0.415	0.400	0.455	52,000	20,925	0.4024	0.405	0.405	0.415	0.400	0.455	52,000	0.4024	-14.74%
2023-09-18	0	0.475	0.405	0.475	0.400	0.495	59,000	23,770	0.4029	0.475	0.405	0.475	0.400	0.495	59,000	0.4029	-4.04%
2023-09-15	0	0.495	0.435	0.500	-	-	0	0	-	0.495	0.435	0.500	-	-	0	-	0.00%
2023-09-14	0	0.495	0.435	0.500	-	-	0	0	-	0.495	0.435	0.500	-	-	0	-	0.00%
2023-09-13	0	0.495	0.430	0.495	0.425	0.900	69,000	31,960	0.4632	0.495	0.430	0.495	0.425	0.900	69,000	0.4632	10.00%
2023-09-12	0	0.450	0.450	0.470	-	-	0	0	-	0.450	0.450	0.470	-	-	0	-	0.00%
2023-09-11	0	0.450	0.405	0.470	-	-	0	0	-	0.450	0.405	0.470	-	-	0	-	0.00%
2023-09-07	0	0.450	0.400	0.470	-	-	0	0	-	0.450	0.400	0.470	-	-	0	-	0.00%
2023-09-06	0	0.450	0.430	0.470	0.450	0.450	3,000	1,350	0.4500	0.450	0.430	0.470	0.450	0.450	3,000	0.4500	4.65%
2023-09-05	0	0.430	0.430	-	0.430	0.430	2,000	860	0.4300	0.430	0.430	-	0.430	0.430	2,000	0.4300	0.00%
2023-09-04	0	0.430	0.425	0.500	0.430	0.430	1,000	430	0.4300	0.430	0.425	0.500	0.430	0.430	1,000	0.4300	-20.37%
2023-08-31	0	0.540	0.097	0.540	0.550	0.550	1,000	550	0.5500	0.540	0.097	0.540	0.550	0.550	1,000	0.5500	-1.82%
2023-08-30	0	0.550	0.420	0.550	-	-	0	0	-	0.550	0.420	0.550	-	-	0	-	0.00%
2023-08-29	0	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2023-08-28	0	0.550	0.244	0.600	-	-	0	0	-	0.550	0.244	0.600	-	-	0	-	0.00%
2023-08-25	0	0.550	0.405	0.650	0.405	0.550	2,000	955	0.4775	0.550	0.405	0.650	0.405	0.550	2,000	0.4775	35.80%
2023-08-24	0	0.405	0.405	-	0.400	0.400	1,000	400	0.4000	0.405	0.405	-	0.400	0.400	1,000	0.4000	-3.57%
2023-08-23	0	0.420	0.400	0.430	0.420	0.420	7,000	2,940	0.4200	0.420	0.400	0.430	0.420	0.420	7,000	0.4200	0.00%
2023-08-22	0	0.420	0.420	-	0.415	0.415	5,000	2,075	0.4150	0.420	0.420	-	0.415	0.415	5,000	0.4150	0.00%
2023-08-21	0	0.420	0.420	-	-	-	0	0	-	0.420	0.420	-	-	-	0	-	1.20%
2023-08-18	0	0.415	-	0.500	-	-	0	0	-	0.415	-	0.500	-	-	0	-	0.00%
2023-08-17	0	0.415	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
2023-08-16	0	0.415	0.335	-	-	-	0	0	-	0.415	0.335	-	-	-	0	-	0.00%
2023-08-15	0	0.415	0.330	0.650	-	-	0	0	-	0.415	0.330	0.650	-	-	0	-	0.00%
2023-08-14	0	0.415	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
2023-08-11	0	0.415	0.400	-	-	-	0	0	-	0.415	0.400	-	-	-	0	-	0.00%
2023-08-10	0	0.415	0.405	-	-	-	0	0	-	0.415	0.405	-	-	-	0	-	0.00%
2023-08-09	0	0.415	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
2023-08-08	0	0.415	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
2023-08-07	0	0.415	0.405	0.500	-	-	0	0	-	0.415	0.405	0.500	-	-	0	-	0.00%
2023-08-04	0	0.415	0.415	0.630	0.400	0.400	1,000	400	0.4000	0.415	0.415	0.630	0.400	0.400	1,000	0.4000	-17.00%
2023-08-03	0	0.500	0.255	-	-	-	10,000	4,850	0.4850	0.500	0.255	-	-	-	10,000	0.4850	0.00%
2023-08-02	0	0.500	0.485	0.650	-	-	0	0	-	0.500	0.485	0.650	-	-	0	-	0.00%
2023-08-01	0	0.500	-	0.600	0.500	0.500	2,000	1,000	0.5000	0.500	-	0.600	0.500	0.500	2,000	0.5000	0.00%
2023-07-31	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2023-07-28	0	0.500	0.500	0.610	0.500	0.500	18,000	9,000	0.5000	0.500	0.500	0.610	0.500	0.500	18,000	0.5000	-19.35%
2023-07-27	0	0.620	0.530	0.620	0.495	1.000	40,000	23,390	0.5848	0.620	0.530	0.620	0.495	1.000	40,000	0.5848	25.25%
2023-07-26	0	0.495	0.495	-	0.495	0.495	13,000	6,435	0.4950	0.495	0.495	-	0.495	0.495	13,000	0.4950	0.00%
2023-07-25	0	0.495	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
2023-07-24	0	0.495	0.490	-	-	-	0	0	-	0.495	0.490	-	-	-	0	-	0.00%
2023-07-21	0	0.495	0.415	-	-	-	0	0	-	0.495	0.415	-	-	-	0	-	0.00%
2023-07-20	0	0.495	0.490	-	-	-	0	0	-	0.495	0.490	-	-	-	0	-	0.00%
2023-07-19	0	0.495	0.480	-	-	-	0	0	-	0.495	0.480	-	-	-	0	-	0.00%
2023-07-18	0	0.495	0.480	-	-	-	0	0	-	0.495	0.480	-	-	-	0	-	0.00%
2023-07-14	0	0.495	0.495	0.650	0.495	0.495	20,000	9,900	0.4950	0.495	0.495	0.650	0.495	0.495	20,000	0.4950	-1.00%
2023-07-13	0	0.500	0.500	0.540	0.490	0.540	4,000	2,010	0.5025	0.500	0.500	0.540	0.490	0.540	4,000	0.5025	-9.09%
2023-07-12	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2023-07-11	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2023-07-10	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2023-07-07	0	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2023-07-06	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2023-07-05	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2023-07-04	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2023-07-03	0	0.550	0.500	0.650	-	-	0	0	-	0.550	0.500	0.650	-	-	0	-	0.00%
2023-06-30	0	0.550	0.550	0.650	-	-	0	0	-	0.550	0.550	0.650	-	-	0	-	0.00%
2023-06-29	0	0.550	-	0.650	-	-	0	0	-	0.550	-	0.650	-	-	0	-	0.00%
2023-06-28	0	0.550	0.500	0.650	-	-	0	0	-	0.550	0.500	0.650	-	-	0	-	0.00%
2023-06-27	0	0.550	0.500	0.650	-	-	0	0	-	0.550	0.500	0.650	-	-	0	-	0.00%
2023-06-26	0	0.550	0.250	0.600	0.550	0.550	4,000	2,200	0.5500	0.550	0.250	0.600	0.550	0.550	4,000	0.5500	-8.33%
2023-06-23	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-06-21	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2023-06-20	0	0.600	0.510	0.650	0.600	0.600	38,000	22,800	0.6000	0.600	0.510	0.650	0.600	0.600	38,000	0.6000	-7.69%
2023-06-19	0	0.650	-	0.650	-	-	2,000	1,300	0.6500	0.650	-	0.650	-	-	2,000	0.6500	0.00%
2023-06-16	0	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2023-06-15	0	0.650	0.530	0.650	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	0.00%
2023-06-14	0	0.650	0.540	0.650	0.530	0.650	4,000	2,240	0.5600	0.650	0.540	0.650	0.530	0.650	4,000	0.5600	22.64%
2023-06-13	0	0.530	-	0.650	-	-	0	0	-	0.530	-	0.650	-	-	0	-	0.00%
2023-06-12	0	0.530	0.480	0.650	-	-	0	0	-	0.530	0.480	0.650	-	-	0	-	0.00%
2023-06-09	0	0.530	0.530	0.640	0.510	0.510	2,000	1,020	0.5100	0.530	0.530	0.640	0.510	0.510	2,000	0.5100	3.92%
2023-06-08	0	0.510	0.500	0.700	0.510	0.550	40,000	21,480	0.5370	0.510	0.500	0.700	0.510	0.550	40,000	0.5370	-15.00%
2023-06-07	0	0.600	-	0.700	-	-	0	0	-	0.600	-	0.700	-	-	0	-	0.00%
2023-06-06	0	0.600	0.500	0.740	-	-	0	0	-	0.600	0.500	0.740	-	-	0	-	0.00%
2023-06-05	0	0.600	0.550	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.600	0.600	0.600	10,000	0.6000	-11.76%
2023-06-02	0	0.680	-	0.740	-	-	0	0	-	0.680	-	0.740	-	-	0	-	0.00%
2023-06-01	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2023-05-31	0	0.680	-	0.740	-	-	0	0	-	0.680	-	0.740	-	-	0	-	0.00%
2023-05-30	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-05-29	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	-8.11%
2023-05-25	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2023-05-24	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2023-05-23	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2023-05-22	0	0.740	0.163	0.740	0.660	0.770	22,000	14,810	0.6732	0.740	0.163	0.740	0.660	0.770	22,000	0.6732	10.45%
2023-05-19	0	0.670	-	0.670	0.670	0.670	1,000	670	0.6700	0.670	-	0.670	0.670	0.670	1,000	0.6700	0.00%
2023-05-18	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2023-05-17	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2023-05-16	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2023-05-15	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-1.47%
2023-05-12	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-05-11	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-05-10	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-05-09	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-05-08	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2023-05-05	0	0.680	-	0.680	0.680	0.680	3,000	2,040	0.6800	0.680	-	0.680	0.680	0.680	3,000	0.6800	0.00%
2023-05-04	0	0.680	0.244	0.680	0.680	0.690	27,000	18,610	0.6893	0.680	0.244	0.680	0.680	0.690	27,000	0.6893	-1.45%
2023-05-03	0	0.690	0.260	0.690	0.690	0.990	9,000	6,510	0.7233	0.690	0.260	0.690	0.690	0.990	9,000	0.7233	32.69%
2023-05-02	0	0.520	0.380	0.520	0.520	0.520	10,000	5,200	0.5200	0.520	0.380	0.520	0.520	0.520	10,000	0.5200	4.00%
2023-04-28	0	0.500	-	0.680	-	-	0	0	-	0.500	-	0.680	-	-	0	-	0.00%
2023-04-27	0	0.500	0.480	-	-	-	0	0	-	0.500	0.480	-	-	-	0	-	0.00%
2023-04-26	0	0.500	0.475	0.680	-	-	0	0	-	0.500	0.475	0.680	-	-	0	-	0.00%
2023-04-25	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-21	0	0.500	0.490	-	-	-	0	0	-	0.500	0.490	-	-	-	0	-	0.00%
2023-04-20	0	0.500	0.490	-	-	-	0	0	-	0.500	0.490	-	-	-	0	-	0.00%
2023-04-19	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-04-18	0	0.500	0.490	-	-	-	0	0	-	0.500	0.490	-	-	-	0	-	0.00%
2023-04-17	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2023-04-14	0	0.500	0.495	0.550	0.500	0.500	15,000	7,500	0.5000	0.500	0.495	0.550	0.500	0.500	15,000	0.5000	-9.09%
2023-04-13	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-12	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-11	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-06	0	0.550	0.500	0.710	-	-	0	0	-	0.550	0.500	0.710	-	-	0	-	0.00%
2023-04-04	0	0.550	0.220	-	-	-	0	0	-	0.550	0.220	-	-	-	0	-	0.00%
2023-04-03	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2023-03-31	0	0.550	-	0.570	0.550	0.550	6,000	3,300	0.5500	0.550	-	0.570	0.550	0.550	6,000	0.5500	0.00%
2023-03-30	0	0.550	-	0.750	-	-	0	0	-	0.550	-	0.750	-	-	0	-	0.00%
2023-03-29	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-03-28	0	0.550	0.490	0.560	-	-	0	0	-	0.550	0.490	0.560	-	-	0	-	0.00%
2023-03-27	0	0.550	-	0.900	0.550	0.550	3,000	1,650	0.5500	0.550	-	0.900	0.550	0.550	3,000	0.5500	0.00%
2023-03-24	0	0.550	0.550	0.970	0.550	0.550	1,000	550	0.5500	0.550	0.550	0.970	0.550	0.550	1,000	0.5500	0.00%
2023-03-23	0	0.550	-	0.620	-	-	0	0	-	0.550	-	0.620	-	-	0	-	0.00%
2023-03-22	0	0.550	-	0.610	-	-	0	0	-	0.550	-	0.610	-	-	0	-	0.00%
2023-03-21	0	0.550	-	0.620	-	-	0	0	-	0.550	-	0.620	-	-	0	-	0.00%
2023-03-20	0	0.550	0.330	0.610	-	-	0	0	-	0.550	0.330	0.610	-	-	0	-	0.00%
2023-03-17	0	0.550	0.380	0.590	0.550	0.550	13,000	7,150	0.5500	0.550	0.380	0.590	0.550	0.550	13,000	0.5500	-9.84%
2023-03-16	0	0.610	0.485	0.610	0.620	0.620	13,000	8,060	0.6200	0.610	0.485	0.610	0.620	0.620	13,000	0.6200	-1.61%
2023-03-15	0	0.620	-	0.620	0.610	0.620	20,000	12,380	0.6190	0.620	-	0.620	0.610	0.620	20,000	0.6190	0.00%
2023-03-14	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2023-03-13	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2023-03-10	0	0.620	0.600	-	-	-	0	0	-	0.620	0.600	-	-	-	0	-	0.00%
2023-03-09	0	0.620	0.600	-	-	-	0	0	-	0.620	0.600	-	-	-	0	-	0.00%
2023-03-08	0	0.620	0.570	1.000	0.620	0.620	3,000	1,860	0.6200	0.620	0.570	1.000	0.620	0.620	3,000	0.6200	0.00%
2023-03-07	0	0.620	0.520	-	-	-	0	0	-	0.620	0.520	-	-	-	0	-	0.00%
2023-03-06	0	0.620	0.530	0.930	-	-	0	0	-	0.620	0.530	0.930	-	-	0	-	1.64%
2023-03-03	0	0.610	0.610	0.720	0.540	0.540	2,000	1,080	0.5400	0.610	0.610	0.720	0.540	0.540	2,000	0.5400	-18.67%
2023-03-02	0	0.750	0.590	0.750	-	-	0	0	-	0.750	0.590	0.750	-	-	0	-	0.00%
2023-03-01	0	0.750	0.530	0.980	-	-	0	0	-	0.750	0.530	0.980	-	-	0	-	0.00%
2023-02-28	0	0.750	0.530	0.980	-	-	0	0	-	0.750	0.530	0.980	-	-	0	-	0.00%
2023-02-27	0	0.750	0.530	0.880	-	-	0	0	-	0.750	0.530	0.880	-	-	0	-	0.00%
2023-02-24	0	0.750	0.590	0.750	-	-	0	0	-	0.750	0.590	0.750	-	-	0	-	0.00%
2023-02-23	0	0.750	0.530	0.750	-	-	0	0	-	0.750	0.530	0.750	-	-	0	-	0.00%
2023-02-22	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2023-02-21	0	0.750	-	0.980	-	-	0	0	-	0.750	-	0.980	-	-	0	-	0.00%
2023-02-20	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2023-02-17	0	0.750	-	0.950	-	-	0	0	-	0.750	-	0.950	-	-	0	-	0.00%
2023-02-16	0	0.750	0.530	0.980	-	-	0	0	-	0.750	0.530	0.980	-	-	0	-	0.00%
2023-02-15	0	0.750	0.510	0.750	-	-	0	0	-	0.750	0.510	0.750	-	-	0	-	0.00%
2023-02-14	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
2023-02-13	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2023-02-10	0	0.750	0.550	0.780	-	-	0	0	-	0.750	0.550	0.780	-	-	0	-	0.00%
2023-02-09	0	0.750	0.750	0.800	0.740	0.750	8,000	5,990	0.7488	0.750	0.750	0.800	0.740	0.750	8,000	0.7488	0.00%
2023-02-08	0	0.750	0.750	0.850	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	0.850	0.750	0.750	10,000	0.7500	1.35%
2023-02-07	0	0.740	0.600	0.770	0.740	0.740	1,000	740	0.7400	0.740	0.600	0.770	0.740	0.740	1,000	0.7400	-3.90%
2023-02-06	0	0.770	0.740	0.880	0.740	0.980	29,000	23,270	0.8024	0.770	0.740	0.880	0.740	0.980	29,000	0.8024	4.05%
2023-02-03	0	0.740	0.740	0.780	-	-	0	0	-	0.740	0.740	0.780	-	-	0	-	1.37%
2023-02-02	0	0.730	0.730	0.750	0.730	0.750	58,000	43,460	0.7493	0.730	0.730	0.750	0.730	0.750	58,000	0.7493	-7.59%
2023-02-01	0	0.790	0.750	0.810	0.790	0.790	1,000	790	0.7900	0.790	0.750	0.810	0.790	0.790	1,000	0.7900	1.28%
2023-01-31	0	0.780	0.780	0.840	0.780	0.880	9,000	7,600	0.8444	0.780	0.780	0.840	0.780	0.880	9,000	0.8444	-13.33%
2023-01-30	0	0.900	0.810	0.900	0.800	1.000	70,000	63,260	0.9037	0.900	0.810	0.900	0.800	1.000	70,000	0.9037	30.43%
2023-01-27	0	0.690	0.520	0.690	0.600	0.690	13,000	7,890	0.6069	0.690	0.520	0.690	0.600	0.690	13,000	0.6069	15.00%
2023-01-26	0	0.600	0.520	0.700	-	-	0	0	-	0.600	0.520	0.700	-	-	0	-	0.00%
2023-01-20	0	0.600	0.520	0.700	-	-	0	0	-	0.600	0.520	0.700	-	-	0	-	0.00%
2023-01-19	0	0.600	0.520	0.700	-	-	0	0	-	0.600	0.520	0.700	-	-	0	-	0.00%
2023-01-18	0	0.600	0.520	-	-	-	0	0	-	0.600	0.520	-	-	-	0	-	0.00%
2023-01-17	0	0.600	0.520	-	-	-	0	0	-	0.600	0.520	-	-	-	0	-	0.00%
2023-01-16	0	0.600	0.520	0.700	-	-	0	0	-	0.600	0.520	0.700	-	-	0	-	0.00%
2023-01-13	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	-4.76%
2023-01-12	0	0.630	0.500	0.630	-	-	0	0	-	0.630	0.500	0.630	-	-	0	-	0.00%
2023-01-11	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	-3.08%
2023-01-10	0	0.650	-	0.670	-	-	0	0	-	0.650	-	0.670	-	-	0	-	0.00%
2023-01-09	0	0.650	0.255	0.650	-	-	0	0	-	0.650	0.255	0.650	-	-	0	-	0.00%
2023-01-06	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2023-01-05	0	0.650	0.250	0.670	-	-	0	0	-	0.650	0.250	0.670	-	-	0	-	0.00%
2023-01-04	0	0.650	-	0.660	0.650	0.650	30,000	19,500	0.6500	0.650	-	0.660	0.650	0.650	30,000	0.6500	-2.99%
2023-01-03	0	0.670	-	0.700	0.650	0.650	39,000	25,370	0.6505	0.670	-	0.700	0.650	0.650	39,000	0.6505	-1.47%
2022-12-30	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2022-12-29	0	0.680	0.500	0.690	0.680	0.680	1,000	680	0.6800	0.680	0.500	0.690	0.680	0.680	1,000	0.6800	0.00%
2022-12-28	0	0.680	0.231	0.680	0.690	0.690	10,000	6,900	0.6900	0.680	0.231	0.680	0.690	0.690	10,000	0.6900	-1.45%
2022-12-23	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2022-12-22	0	0.690	0.550	0.840	-	-	0	0	-	0.690	0.550	0.840	-	-	0	-	0.00%
2022-12-21	0	0.690	0.550	0.770	-	-	0	0	-	0.690	0.550	0.770	-	-	0	-	0.00%
2022-12-20	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2022-12-19	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2022-12-16	0	0.690	0.530	0.690	-	-	0	0	-	0.690	0.530	0.690	-	-	0	-	-1.43%
2022-12-15	0	0.700	0.520	0.700	-	-	0	0	-	0.700	0.520	0.700	-	-	0	-	0.00%
2022-12-14	0	0.700	0.610	0.700	0.550	0.700	53,000	33,730	0.6364	0.700	0.610	0.700	0.550	0.700	53,000	0.6364	27.27%
2022-12-13	0	0.550	0.550	0.590	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	0.00%
2022-12-12	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2022-12-09	0	0.550	0.550	0.590	0.530	0.550	14,000	7,590	0.5421	0.550	0.550	0.590	0.530	0.550	14,000	0.5421	3.77%
2022-12-08	0	0.530	0.530	0.600	0.530	0.530	4,000	2,120	0.5300	0.530	0.530	0.600	0.530	0.530	4,000	0.5300	-11.67%
2022-12-07	0	0.600	0.570	0.600	0.600	0.600	18,000	10,800	0.6000	0.600	0.570	0.600	0.600	0.600	18,000	0.6000	0.00%
2022-12-06	0	0.600	0.500	0.630	0.500	0.600	11,000	6,300	0.5727	0.600	0.500	0.630	0.500	0.600	11,000	0.5727	20.00%
2022-12-05	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2022-12-02	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2022-12-01	0	0.500	0.440	0.590	0.500	0.500	5,000	2,500	0.5000	0.500	0.440	0.590	0.500	0.500	5,000	0.5000	0.00%
2022-11-30	0	0.500	0.440	0.590	-	-	0	0	-	0.500	0.440	0.590	-	-	0	-	0.00%
2022-11-29	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-11-28	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-11-25	0	0.500	0.400	0.570	-	-	0	0	-	0.500	0.400	0.570	-	-	0	-	0.00%
2022-11-24	0	0.500	0.500	0.590	0.500	0.500	8,000	4,000	0.5000	0.500	0.500	0.590	0.500	0.500	8,000	0.5000	0.00%
2022-11-23	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2022-11-22	0	0.500	0.071	0.500	0.500	0.500	1,000	500	0.5000	0.500	0.071	0.500	0.500	0.500	1,000	0.5000	0.00%
2022-11-21	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2022-11-18	0	0.500	0.500	0.570	0.500	0.500	5,000	2,500	0.5000	0.500	0.500	0.570	0.500	0.500	5,000	0.5000	-9.09%
2022-11-17	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2022-11-16	0	0.550	0.500	0.590	-	-	0	0	-	0.550	0.500	0.590	-	-	0	-	0.00%
2022-11-15	0	0.550	0.500	0.590	0.550	0.550	1,000	550	0.5500	0.550	0.500	0.590	0.550	0.550	1,000	0.5500	0.00%
2022-11-14	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2022-11-11	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2022-11-10	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2022-11-09	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2022-11-08	0	0.550	-	0.680	-	-	0	0	-	0.550	-	0.680	-	-	0	-	0.00%
2022-11-07	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2022-11-04	0	0.550	0.530	0.550	-	-	8,000	4,240	0.5300	0.550	0.530	0.550	-	-	8,000	0.5300	0.00%
2022-11-03	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2022-11-02	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2022-11-01	0	0.550	-	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	-	0.550	0.550	0.550	2,000	0.5500	0.00%
2022-10-31	0	0.550	-	0.640	-	-	0	0	-	0.550	-	0.640	-	-	0	-	0.00%
2022-10-28	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2022-10-27	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2022-10-26	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2022-10-25	0	0.550	0.300	0.550	0.500	0.550	7,000	3,640	0.5200	0.550	0.300	0.550	0.500	0.550	7,000	0.5200	10.00%
2022-10-24	0	0.500	0.104	0.540	-	-	0	0	-	0.500	0.104	0.540	-	-	0	-	0.00%
2022-10-21	0	0.500	0.500	0.550	0.500	0.570	97,000	48,760	0.5027	0.500	0.500	0.550	0.500	0.570	97,000	0.5027	-13.79%
2022-10-20	0	0.580	0.510	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.510	0.580	0.580	0.580	2,000	0.5800	-1.69%
2022-10-19	0	0.590	0.510	0.590	0.500	0.590	32,000	17,080	0.5338	0.590	0.510	0.590	0.500	0.590	32,000	0.5338	0.00%
2022-10-18	0	0.590	0.495	0.600	0.510	0.590	116,000	66,950	0.5772	0.590	0.495	0.600	0.510	0.590	116,000	0.5772	-1.67%
2022-10-17	0	0.600	0.590	0.600	0.600	0.600	8,000	4,800	0.6000	0.600	0.590	0.600	0.600	0.600	8,000	0.6000	-7.69%
2022-10-14	0	0.650	0.530	0.700	0.650	0.650	4,000	2,600	0.6500	0.650	0.530	0.700	0.650	0.650	4,000	0.6500	-7.14%
2022-10-13	0	0.700	0.520	0.790	-	-	0	0	-	0.700	0.520	0.790	-	-	0	-	0.00%
2022-10-12	0	0.700	0.530	0.700	-	-	0	0	-	0.700	0.530	0.700	-	-	0	-	0.00%
2022-10-11	0	0.700	0.580	0.720	0.500	0.700	13,000	7,100	0.5462	0.700	0.580	0.720	0.500	0.700	13,000	0.5462	-10.26%
2022-10-10	0	0.780	0.305	0.780	0.760	0.800	10,000	7,920	0.7920	0.780	0.305	0.780	0.760	0.800	10,000	0.7920	5.41%
2022-10-07	0	0.740	0.455	0.750	-	-	0	0	-	0.740	0.455	0.750	-	-	0	-	0.00%
2022-10-06	0	0.740	0.300	0.760	-	-	0	0	-	0.740	0.300	0.760	-	-	0	-	0.00%
2022-10-05	0	0.740	0.325	0.760	-	-	0	0	-	0.740	0.325	0.760	-	-	0	-	0.00%
2022-10-03	0	0.740	0.350	0.740	-	-	0	0	-	0.740	0.350	0.740	-	-	0	-	0.00%
2022-09-30	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2022-09-29	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2022-09-28	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-09-27	0	0.740	0.250	0.740	-	-	0	0	-	0.740	0.250	0.740	-	-	0	-	-1.33%
2022-09-26	0	0.750	0.170	0.790	-	-	0	0	-	0.750	0.170	0.790	-	-	0	-	0.00%
2022-09-23	0	0.750	-	0.800	-	-	2,000	1,580	0.7900	0.750	-	0.800	-	-	2,000	0.7900	0.00%
2022-09-22	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-21	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-20	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-19	0	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2022-09-16	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-15	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-14	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-13	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2022-09-09	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2022-09-08	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2022-09-07	0	0.750	0.740	0.800	-	-	0	0	-	0.750	0.740	0.800	-	-	0	-	0.00%
2022-09-06	0	0.750	0.750	0.800	0.750	0.750	11,000	8,250	0.7500	0.750	0.750	0.800	0.750	0.750	11,000	0.7500	1.35%
2022-09-05	0	0.740	-	0.770	-	-	0	0	-	0.740	-	0.770	-	-	0	-	0.00%
2022-09-02	0	0.740	-	0.770	-	-	0	0	-	0.740	-	0.770	-	-	0	-	0.00%
2022-09-01	0	0.740	-	0.770	-	-	0	0	-	0.740	-	0.770	-	-	0	-	0.00%
2022-08-31	0	0.740	-	0.770	-	-	0	0	-	0.740	-	0.770	-	-	0	-	0.00%
2022-08-30	0	0.740	-	0.770	-	-	0	0	-	0.740	-	0.770	-	-	0	-	0.00%
2022-08-29	0	0.740	0.176	0.770	-	-	0	0	-	0.740	0.176	0.770	-	-	0	-	0.00%
2022-08-26	0	0.740	-	0.770	0.740	0.740	2,000	1,480	0.7400	0.740	-	0.770	0.740	0.740	2,000	0.7400	0.00%
2022-08-25	0	0.740	-	0.770	-	-	0	0	-	0.740	-	0.770	-	-	0	-	0.00%
2022-08-24	0	0.740	-	0.770	0.740	0.740	4,000	2,960	0.7400	0.740	-	0.770	0.740	0.740	4,000	0.7400	-1.33%
2022-08-23	0	0.750	-	0.770	-	-	0	0	-	0.750	-	0.770	-	-	0	-	0.00%
2022-08-22	0	0.750	-	0.770	-	-	0	0	-	0.750	-	0.770	-	-	0	-	0.00%
2022-08-19	0	0.750	-	0.770	-	-	0	0	-	0.750	-	0.770	-	-	0	-	0.00%
2022-08-18	0	0.750	0.680	0.770	-	-	0	0	-	0.750	0.680	0.770	-	-	0	-	0.00%
2022-08-17	0	0.750	-	0.770	-	-	0	0	-	0.750	-	0.770	-	-	0	-	0.00%
2022-08-16	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
2022-08-15	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
2022-08-12	0	0.750	0.700	0.790	-	-	0	0	-	0.750	0.700	0.790	-	-	0	-	0.00%
2022-08-11	0	0.750	0.700	0.790	-	-	0	0	-	0.750	0.700	0.790	-	-	0	-	0.00%
2022-08-10	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
2022-08-09	0	0.750	0.750	0.790	0.710	0.750	20,000	14,180	0.7090	0.750	0.750	0.790	0.710	0.750	20,000	0.7090	-5.06%
2022-08-08	0	0.790	0.710	0.870	-	-	0	0	-	0.790	0.710	0.870	-	-	0	-	0.00%
2022-08-05	0	0.790	0.710	0.880	-	-	0	0	-	0.790	0.710	0.880	-	-	0	-	0.00%
2022-08-04	0	0.790	0.710	0.880	-	-	0	0	-	0.790	0.710	0.880	-	-	0	-	0.00%
2022-08-03	0	0.790	0.710	0.880	-	-	0	0	-	0.790	0.710	0.880	-	-	0	-	0.00%
2022-08-02	0	0.790	0.710	0.870	-	-	0	0	-	0.790	0.710	0.870	-	-	0	-	0.00%
2022-08-01	0	0.790	0.710	0.880	0.790	0.790	11,000	8,690	0.7900	0.790	0.710	0.880	0.790	0.790	11,000	0.7900	0.00%
2022-07-29	0	0.790	0.710	0.790	0.800	0.800	2,000	1,600	0.8000	0.790	0.710	0.790	0.800	0.800	2,000	0.8000	9.72%
2022-07-28	0	0.720	0.700	0.810	-	-	0	0	-	0.720	0.700	0.810	-	-	0	-	0.00%
2022-07-27	0	0.720	0.700	0.830	-	-	0	0	-	0.720	0.700	0.830	-	-	0	-	0.00%
2022-07-26	0	0.720	0.700	0.830	-	-	0	0	-	0.720	0.700	0.830	-	-	0	-	0.00%
2022-07-25	0	0.720	0.710	0.830	-	-	0	0	-	0.720	0.710	0.830	-	-	0	-	0.00%
2022-07-22	0	0.720	0.700	0.850	0.720	0.720	14,000	10,080	0.7200	0.720	0.700	0.850	0.720	0.720	14,000	0.7200	-1.37%
2022-07-21	0	0.730	0.730	0.850	0.700	0.750	22,000	15,690	0.7132	0.730	0.730	0.850	0.700	0.750	22,000	0.7132	-3.95%
2022-07-20	0	0.760	0.750	0.850	-	-	0	0	-	0.760	0.750	0.850	-	-	0	-	0.00%
2022-07-19	0	0.760	0.750	0.850	-	-	0	0	-	0.760	0.750	0.850	-	-	0	-	0.00%
2022-07-18	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2022-07-15	0	0.760	0.750	0.850	-	-	0	0	-	0.760	0.750	0.850	-	-	0	-	0.00%
2022-07-14	0	0.760	0.750	0.850	-	-	0	0	-	0.760	0.750	0.850	-	-	0	-	0.00%
2022-07-13	0	0.760	0.750	0.850	0.760	0.760	2,000	1,520	0.7600	0.760	0.750	0.850	0.760	0.760	2,000	0.7600	0.00%
2022-07-12	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2022-07-11	0	0.760	0.750	0.850	-	-	0	0	-	0.760	0.750	0.850	-	-	0	-	0.00%
2022-07-08	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2022-07-07	0	0.760	0.760	0.800	0.750	0.760	6,000	4,550	0.7583	0.760	0.760	0.800	0.750	0.760	6,000	0.7583	1.33%
2022-07-06	0	0.750	0.700	0.750	0.750	0.750	1,000	750	0.7500	0.750	0.700	0.750	0.750	0.750	1,000	0.7500	-6.25%
2022-07-05	0	0.800	0.750	0.810	0.800	0.810	5,000	4,010	0.8020	0.800	0.750	0.810	0.800	0.810	5,000	0.8020	-1.23%
2022-07-04	0	0.810	0.760	0.840	-	-	0	0	-	0.810	0.760	0.840	-	-	0	-	0.00%
2022-06-30	0	0.810	0.760	0.900	-	-	0	0	-	0.810	0.760	0.900	-	-	0	-	0.00%
2022-06-29	0	0.810	0.810	0.940	0.800	0.800	10,000	8,000	0.8000	0.810	0.810	0.940	0.800	0.800	10,000	0.8000	-5.81%
2022-06-28	0	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2022-06-27	0	0.860	0.710	0.940	0.860	0.860	19,000	16,340	0.8600	0.860	0.710	0.940	0.860	0.860	19,000	0.8600	0.00%
2022-06-24	0	0.860	0.720	0.900	-	-	0	0	-	0.860	0.720	0.900	-	-	0	-	0.00%
2022-06-23	0	0.860	0.720	0.930	0.860	0.860	1,000	860	0.8600	0.860	0.720	0.930	0.860	0.860	1,000	0.8600	4.88%
2022-06-22	0	0.820	0.720	0.940	0.820	0.820	10,000	8,200	0.8200	0.820	0.720	0.940	0.820	0.820	10,000	0.8200	1.23%
2022-06-21	0	0.810	0.700	0.950	-	-	0	0	-	0.810	0.700	0.950	-	-	0	-	0.00%
2022-06-20	0	0.810	0.810	0.930	-	-	0	0	-	0.810	0.810	0.930	-	-	0	-	0.00%
2022-06-17	0	0.810	0.810	0.870	0.810	0.810	10,000	8,100	0.8100	0.810	0.810	0.870	0.810	0.810	10,000	0.8100	-6.90%
2022-06-16	0	0.870	0.860	0.970	0.870	0.870	52,000	45,240	0.8700	0.870	0.860	0.970	0.870	0.870	52,000	0.8700	-1.14%
2022-06-15	0	0.880	0.880	0.960	0.880	0.880	4,000	3,520	0.8800	0.880	0.880	0.960	0.880	0.880	4,000	0.8800	0.00%
2022-06-14	0	0.880	0.860	0.880	0.910	0.910	30,000	27,300	0.9100	0.880	0.860	0.880	0.910	0.910	30,000	0.9100	-3.30%
2022-06-13	0	0.910	0.850	0.910	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	0.00%
2022-06-10	0	0.910	0.910	0.970	0.910	0.910	21,000	19,110	0.9100	0.910	0.910	0.970	0.910	0.910	21,000	0.9100	0.00%
2022-06-09	0	0.910	0.910	0.970	0.910	0.910	18,000	16,380	0.9100	0.910	0.910	0.970	0.910	0.910	18,000	0.9100	0.00%
2022-06-08	0	0.910	0.910	0.970	0.900	0.900	3,000	2,700	0.9000	0.910	0.910	0.970	0.900	0.900	3,000	0.9000	1.11%
2022-06-07	0	0.900	0.900	0.950	0.900	0.900	28,000	25,200	0.9000	0.900	0.900	0.950	0.900	0.900	28,000	0.9000	0.00%
2022-06-06	0	0.900	0.860	0.900	0.850	0.900	36,000	30,950	0.8597	0.900	0.860	0.900	0.850	0.900	36,000	0.8597	8.43%
2022-06-02	0	0.830	-	0.900	-	-	0	0	-	0.830	-	0.900	-	-	0	-	0.00%
2022-06-01	0	0.830	-	0.960	-	-	0	0	-	0.830	-	0.960	-	-	0	-	0.00%
2022-05-31	0	0.830	0.760	0.960	0.800	0.830	11,000	8,920	0.8109	0.830	0.760	0.960	0.800	0.830	11,000	0.8109	0.00%
2022-05-30	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2022-05-27	0	0.830	0.790	0.950	0.790	0.830	18,000	14,820	0.8233	0.830	0.790	0.950	0.790	0.830	18,000	0.8233	-1.19%
2022-05-26	0	0.840	0.790	0.920	0.840	0.880	6,000	5,180	0.8633	0.840	0.790	0.920	0.840	0.880	6,000	0.8633	0.00%
2022-05-25	0	0.840	0.790	0.960	0.790	0.980	46,000	37,870	0.8233	0.840	0.790	0.960	0.790	0.980	46,000	0.8233	-7.69%
2022-05-24	0	0.910	0.750	0.910	-	-	0	0	-	0.910	0.750	0.910	-	-	0	-	0.00%
2022-05-23	0	0.910	0.750	0.980	0.700	0.910	50,000	37,680	0.7536	0.910	0.750	0.980	0.700	0.910	50,000	0.7536	1.11%
2022-05-20	0	0.900	0.730	0.900	-	-	0	0	-	0.900	0.730	0.900	-	-	0	-	0.00%
2022-05-19	0	0.900	0.720	0.980	-	-	0	0	-	0.900	0.720	0.980	-	-	0	-	0.00%
2022-05-18	0	0.900	0.720	0.900	-	-	0	0	-	0.900	0.720	0.900	-	-	0	-	-1.10%
2022-05-17	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2022-05-16	0	0.910	0.700	0.930	-	-	0	0	-	0.910	0.700	0.930	-	-	0	-	0.00%
2022-05-13	0	0.910	0.820	0.920	0.910	0.910	64,000	58,240	0.9100	0.910	0.820	0.920	0.910	0.910	64,000	0.9100	8.33%
2022-05-12	0	0.840	0.840	0.910	0.820	0.910	32,000	26,780	0.8369	0.840	0.840	0.910	0.820	0.910	32,000	0.8369	2.44%
2022-05-11	0	0.820	-	0.820	0.820	0.820	3,000	2,460	0.8200	0.820	-	0.820	0.820	0.820	3,000	0.8200	1.23%
2022-05-10	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2022-05-06	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2022-05-05	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2022-05-04	0	0.810	0.780	0.810	0.800	0.810	11,000	8,840	0.8036	0.810	0.780	0.810	0.800	0.810	11,000	0.8036	0.00%
2022-05-03	0	0.810	0.800	0.810	0.810	0.810	16,000	12,960	0.8100	0.810	0.800	0.810	0.810	0.810	16,000	0.8100	1.25%
2022-04-29	0	0.800	0.770	0.920	-	-	0	0	-	0.800	0.770	0.920	-	-	0	-	0.00%
2022-04-28	0	0.800	0.780	0.930	0.800	0.800	17,000	13,600	0.8000	0.800	0.780	0.930	0.800	0.800	17,000	0.8000	2.56%
2022-04-27	0	0.780	0.780	0.930	0.770	0.770	1,000	770	0.7700	0.780	0.780	0.930	0.770	0.770	1,000	0.7700	0.00%
2022-04-26	0	0.780	-	0.930	-	-	0	0	-	0.780	-	0.930	-	-	0	-	0.00%
2022-04-25	0	0.780	-	0.930	-	-	0	0	-	0.780	-	0.930	-	-	0	-	0.00%
2022-04-22	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2022-04-21	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2022-04-20	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	-2.50%
2022-04-19	0	0.800	-	0.930	-	-	0	0	-	0.800	-	0.930	-	-	0	-	0.00%
2022-04-14	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-04-13	0	0.800	-	0.800	0.800	0.800	1,000	800	0.8000	0.800	-	0.800	0.800	0.800	1,000	0.8000	0.00%
2022-04-12	0	0.800	0.730	0.930	-	-	0	0	-	0.800	0.730	0.930	-	-	0	-	0.00%
2022-04-11	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-04-08	0	0.800	0.800	0.930	0.800	0.800	5,000	4,000	0.8000	0.800	0.800	0.930	0.800	0.800	5,000	0.8000	0.00%
2022-04-07	0	0.800	0.730	0.820	0.800	0.820	11,000	8,820	0.8018	0.800	0.730	0.820	0.800	0.820	11,000	0.8018	-2.44%
2022-04-06	0	0.820	0.720	0.820	0.820	0.830	2,000	1,650	0.8250	0.820	0.720	0.820	0.820	0.830	2,000	0.8250	-3.53%
2022-04-04	0	0.850	0.810	-	0.810	0.850	7,000	5,910	0.8443	0.850	0.810	-	0.810	0.850	7,000	0.8443	10.39%
2022-04-01	0	0.770	0.770	0.790	0.750	0.770	30,000	22,770	0.7590	0.770	0.770	0.790	0.750	0.770	30,000	0.7590	0.00%
2022-03-31	0	0.770	0.770	1.050	0.760	0.760	7,000	5,320	0.7600	0.770	0.770	1.050	0.760	0.760	7,000	0.7600	-7.23%
2022-03-30	0	0.830	0.830	0.940	0.820	0.840	20,000	16,660	0.8330	0.830	0.830	0.940	0.820	0.840	20,000	0.8330	-1.19%
2022-03-29	0	0.840	0.840	0.940	0.820	0.820	12,000	9,840	0.8200	0.840	0.840	0.940	0.820	0.820	12,000	0.8200	-11.58%
2022-03-28	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	0.00%
2022-03-25	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2022-03-24	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2022-03-23	0	0.950	0.500	1.100	-	-	0	0	-	0.950	0.500	1.100	-	-	0	-	0.00%
2022-03-22	0	0.950	-	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	-	0.950	0.950	0.950	2,000	0.9500	0.00%
2022-03-21	0	0.950	0.890	0.950	0.850	0.960	12,000	10,410	0.8675	0.950	0.890	0.950	0.850	0.960	12,000	0.8675	0.00%
2022-03-18	0	0.950	0.880	0.950	0.950	0.950	4,000	3,800	0.9500	0.950	0.880	0.950	0.950	0.950	4,000	0.9500	0.00%
2022-03-17	0	0.950	0.940	0.950	0.940	0.970	113,000	109,030	0.9649	0.950	0.940	0.950	0.940	0.970	113,000	0.9649	-2.06%
2022-03-16	0	0.970	-	0.970	0.950	1.000	46,000	43,750	0.9511	0.970	-	0.970	0.950	1.000	46,000	0.9511	2.11%
2022-03-15	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-2.06%
2022-03-14	0	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	-1.02%
2022-03-11	0	0.980	0.900	0.980	0.980	0.980	4,000	3,920	0.9800	0.980	0.900	0.980	0.980	0.980	4,000	0.9800	0.00%
2022-03-10	0	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	-2.00%
2022-03-09	0	1.000	-	1.000	-	-	3,000	3,000	1.0000	1.000	-	1.000	-	-	3,000	1.0000	-0.99%
2022-03-08	0	1.010	1.010	1.170	-	-	0	0	-	1.010	1.010	1.170	-	-	0	-	1.00%
2022-03-07	0	1.000	-	1.200	-	-	0	0	-	1.000	-	1.200	-	-	0	-	0.00%
2022-03-04	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-03-03	0	1.000	1.000	1.030	1.000	1.060	5,000	5,060	1.0120	1.000	1.000	1.030	1.000	1.060	5,000	1.0120	-5.66%
2022-03-02	0	1.060	1.060	1.080	1.060	1.060	2,000	2,120	1.0600	1.060	1.060	1.080	1.060	1.060	2,000	1.0600	0.00%
2022-03-01	0	1.060	1.040	1.070	-	-	0	0	-	1.060	1.040	1.070	-	-	0	-	-1.85%
2022-02-28	0	1.080	1.080	1.140	-	-	0	0	-	1.080	1.080	1.140	-	-	0	-	0.00%
2022-02-25	0	1.080	1.080	1.100	1.080	1.080	1,000	1,080	1.0800	1.080	1.080	1.100	1.080	1.080	1,000	1.0800	0.00%
2022-02-24	0	1.080	1.070	1.200	1.070	1.080	33,000	35,490	1.0755	1.080	1.070	1.200	1.070	1.080	33,000	1.0755	0.93%
2022-02-23	0	1.070	0.880	1.080	1.050	1.070	11,000	11,730	1.0664	1.070	0.880	1.080	1.050	1.070	11,000	1.0664	-0.93%
2022-02-22	0	1.080	1.060	1.100	1.060	1.140	67,000	72,390	1.0804	1.080	1.060	1.100	1.060	1.140	67,000	1.0804	2.86%
2022-02-21	0	1.050	-	1.150	1.050	1.050	10,000	10,500	1.0500	1.050	-	1.150	1.050	1.050	10,000	1.0500	-8.70%
2022-02-18	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2022-02-17	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2022-02-16	0	1.150	1.090	1.150	-	-	0	0	-	1.150	1.090	1.150	-	-	0	-	0.00%
2022-02-15	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2022-02-14	0	1.150	1.050	1.150	1.100	1.160	32,000	35,980	1.1244	1.150	1.050	1.150	1.100	1.160	32,000	1.1244	0.00%
2022-02-11	0	1.150	1.130	1.200	1.150	1.150	13,000	14,950	1.1500	1.150	1.130	1.200	1.150	1.150	13,000	1.1500	0.00%
2022-02-10	0	1.150	1.120	1.160	1.110	1.210	35,000	40,690	1.1626	1.150	1.120	1.160	1.110	1.210	35,000	1.1626	-5.74%
2022-02-09	0	1.220	1.110	1.220	-	-	0	0	-	1.220	1.110	1.220	-	-	0	-	0.00%
2022-02-08	0	1.220	1.110	1.220	-	-	0	0	-	1.220	1.110	1.220	-	-	0	-	0.00%
2022-02-07	0	1.220	1.130	1.220	-	-	0	0	-	1.220	1.130	1.220	-	-	0	-	0.00%
2022-02-04	0	1.220	1.110	1.220	1.150	1.230	27,000	31,400	1.1630	1.220	1.110	1.220	1.150	1.230	27,000	1.1630	4.27%
2022-01-31	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	-0.85%
2022-01-28	0	1.180	1.110	1.190	1.100	1.180	2,000	2,280	1.1400	1.180	1.110	1.190	1.100	1.180	2,000	1.1400	-0.84%
2022-01-27	0	1.190	1.100	1.190	1.100	1.190	113,000	129,390	1.1450	1.190	1.100	1.190	1.100	1.190	113,000	1.1450	-0.83%
2022-01-26	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2022-01-25	0	1.200	1.110	1.200	1.100	1.230	522,000	587,250	1.1250	1.200	1.110	1.200	1.100	1.230	522,000	1.1250	-6.25%
2022-01-24	0	1.280	1.170	1.280	-	-	0	0	-	1.280	1.170	1.280	-	-	0	-	-4.48%
2022-01-21	0	1.340	1.260	1.280	1.240	1.400	32,000	41,670	1.3022	1.340	1.260	1.280	1.240	1.400	32,000	1.3022	6.35%
2022-01-20	0	1.260	1.120	1.260	1.120	1.270	40,000	46,420	1.1605	1.260	1.120	1.260	1.120	1.270	40,000	1.1605	-1.56%
2022-01-19	0	1.280	1.160	1.280	1.280	1.280	1,000	1,280	1.2800	1.280	1.160	1.280	1.280	1.280	1,000	1.2800	-2.29%
2022-01-18	0	1.310	1.160	1.310	1.110	1.360	36,000	42,980	1.1939	1.310	1.160	1.310	1.110	1.360	36,000	1.1939	0.77%
2022-01-17	0	1.300	1.100	1.300	1.300	1.300	1,000	1,300	1.3000	1.300	1.100	1.300	1.300	1.300	1,000	1.3000	0.00%
2022-01-14	0	1.300	1.180	1.300	-	-	0	0	-	1.300	1.180	1.300	-	-	0	-	0.00%
2022-01-13	0	1.300	1.180	1.300	1.160	1.370	52,000	67,620	1.3004	1.300	1.180	1.300	1.160	1.370	52,000	1.3004	13.04%
2022-01-12	0	1.150	1.150	1.290	1.140	1.150	14,000	16,080	1.1486	1.150	1.150	1.290	1.140	1.150	14,000	1.1486	-5.74%
2022-01-11	0	1.220	1.160	1.600	1.220	1.220	10,000	12,200	1.2200	1.220	1.160	1.600	1.220	1.220	10,000	1.2200	0.00%
2022-01-10	0	1.220	1.220	1.300	1.110	1.210	18,000	21,400	1.1889	1.220	1.220	1.300	1.110	1.210	18,000	1.1889	4.27%
2022-01-07	0	1.170	1.170	1.280	1.170	1.170	11,000	12,870	1.1700	1.170	1.170	1.280	1.170	1.170	11,000	1.1700	-1.68%
2022-01-06	0	1.190	1.170	1.190	1.160	1.190	38,000	44,380	1.1679	1.190	1.170	1.190	1.160	1.190	38,000	1.1679	-0.83%
2022-01-05	0	1.200	1.200	1.350	1.200	1.200	5,000	6,000	1.2000	1.200	1.200	1.350	1.200	1.200	5,000	1.2000	-4.00%
2022-01-04	0	1.250	1.240	1.250	1.250	1.260	38,000	47,550	1.2513	1.250	1.240	1.250	1.250	1.260	38,000	1.2513	-0.79%
2022-01-03	0	1.260	1.170	1.260	1.310	1.320	23,000	30,160	1.3113	1.260	1.170	1.260	1.310	1.320	23,000	1.3113	-4.55%
2021-12-31	0	1.320	1.230	1.400	1.320	1.320	8,000	10,560	1.3200	1.320	1.230	1.400	1.320	1.320	8,000	1.3200	4.76%
2021-12-30	0	1.260	1.170	1.260	1.170	1.260	25,000	29,450	1.1780	1.260	1.170	1.260	1.170	1.260	25,000	1.1780	7.69%
2021-12-29	0	1.170	1.170	1.200	1.170	1.170	20,000	23,400	1.1700	1.170	1.170	1.200	1.170	1.170	20,000	1.1700	-2.50%
2021-12-28	0	1.200	1.110	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	1.110	1.200	1.200	1.200	10,000	1.2000	-4.76%
2021-12-24	0	1.260	1.170	1.300	-	-	0	0	-	1.260	1.170	1.300	-	-	0	-	0.00%
2021-12-23	0	1.260	1.160	1.300	1.250	1.300	45,000	57,480	1.2773	1.260	1.160	1.300	1.250	1.300	45,000	1.2773	-3.08%
2021-12-22	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-1.52%
2021-12-21	0	1.320	1.080	1.320	-	-	0	0	-	1.320	1.080	1.320	-	-	0	-	0.00%
2021-12-20	0	1.320	1.190	1.320	-	-	0	0	-	1.320	1.190	1.320	-	-	0	-	0.00%
2021-12-17	0	1.320	1.320	1.430	1.290	1.290	3,000	3,870	1.2900	1.320	1.320	1.430	1.290	1.290	3,000	1.2900	0.76%
2021-12-16	0	1.310	1.310	1.430	1.250	1.250	11,000	13,750	1.2500	1.310	1.310	1.430	1.250	1.250	11,000	1.2500	4.80%
2021-12-15	0	1.250	1.250	1.310	1.250	1.430	63,000	84,340	1.3387	1.250	1.250	1.310	1.250	1.430	63,000	1.3387	-0.79%
2021-12-14	0	1.260	1.260	1.380	1.250	1.260	22,000	27,690	1.2586	1.260	1.260	1.380	1.250	1.260	22,000	1.2586	0.80%
2021-12-13	0	1.250	1.250	1.400	1.250	1.480	78,000	107,840	1.3826	1.250	1.250	1.400	1.250	1.480	78,000	1.3826	-18.30%
2021-12-10	0	1.530	1.400	1.520	1.190	1.600	354,000	507,590	1.4339	1.530	1.400	1.520	1.190	1.600	354,000	1.4339	28.57%
2021-12-09	0	1.190	1.100	1.200	1.160	1.220	27,000	31,770	1.1767	1.190	1.100	1.200	1.160	1.220	27,000	1.1767	1.71%
2021-12-08	0	1.170	1.100	1.200	1.170	1.220	15,000	17,800	1.1867	1.170	1.100	1.200	1.170	1.220	15,000	1.1867	0.00%
2021-12-07	0	1.170	1.100	1.170	1.210	1.210	8,000	9,670	1.2088	1.170	1.100	1.170	1.210	1.210	8,000	1.2088	0.86%
2021-12-06	0	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2021-12-03	0	1.160	1.160	1.200	1.150	1.160	44,000	50,790	1.1543	1.160	1.160	1.200	1.150	1.160	44,000	1.1543	3.57%
2021-12-02	0	1.120	1.120	1.180	1.100	1.220	103,000	115,760	1.1239	1.120	1.120	1.180	1.100	1.220	103,000	1.1239	-8.94%
2021-12-01	0	1.230	1.100	1.230	1.120	1.260	24,000	28,810	1.2004	1.230	1.100	1.230	1.120	1.260	24,000	1.2004	-3.91%
2021-11-30	0	1.280	1.250	1.280	1.300	1.320	37,000	48,630	1.3143	1.280	1.250	1.280	1.300	1.320	37,000	1.3143	-3.03%
2021-11-29	0	1.320	1.310	1.440	1.320	1.320	19,000	25,040	1.3179	1.320	1.310	1.440	1.320	1.320	19,000	1.3179	-0.75%
2021-11-26	0	1.330	1.330	1.440	1.310	1.320	5,000	6,570	1.3140	1.330	1.330	1.440	1.310	1.320	5,000	1.3140	-5.67%
2021-11-25	0	1.410	1.410	1.480	1.390	1.400	3,000	4,190	1.3967	1.410	1.410	1.480	1.390	1.400	3,000	1.3967	1.44%
2021-11-24	0	1.390	1.390	1.400	-	-	0	0	-	1.390	1.390	1.400	-	-	0	-	0.00%
2021-11-23	0	1.390	1.330	1.400	1.290	1.400	66,000	89,510	1.3562	1.390	1.330	1.400	1.290	1.400	66,000	1.3562	-0.71%
2021-11-22	0	1.400	1.400	1.440	1.380	1.460	16,000	22,380	1.3988	1.400	1.400	1.440	1.380	1.460	16,000	1.3988	-4.11%
2021-11-19	0	1.460	1.340	1.500	1.490	1.490	1,000	1,490	1.4900	1.460	1.340	1.500	1.490	1.490	1,000	1.4900	-3.31%
2021-11-18	0	1.510	1.510	1.690	1.480	1.510	9,000	13,500	1.5000	1.510	1.510	1.690	1.480	1.510	9,000	1.5000	-5.03%
2021-11-17	0	1.590	1.510	1.600	1.510	1.600	4,000	6,310	1.5775	1.590	1.510	1.600	1.510	1.600	4,000	1.5775	0.00%
2021-11-16	0	1.590	1.500	1.590	1.590	1.630	33,000	52,510	1.5912	1.590	1.500	1.590	1.590	1.630	33,000	1.5912	0.00%
2021-11-15	0	1.590	1.590	1.630	1.590	1.700	124,000	202,570	1.6336	1.590	1.590	1.630	1.590	1.700	124,000	1.6336	-3.64%
2021-11-12	0	1.650	1.580	1.650	1.620	1.800	42,000	70,210	1.6717	1.650	1.580	1.650	1.620	1.800	42,000	1.6717	4.43%
2021-11-11	0	1.580	1.540	1.860	1.530	1.580	50,000	77,950	1.5590	1.580	1.540	1.860	1.530	1.580	50,000	1.5590	0.00%
2021-11-10	0	1.580	1.550	1.580	-	-	0	0	-	1.580	1.550	1.580	-	-	0	-	-0.63%
2021-11-09	0	1.590	1.500	1.590	1.590	1.600	11,000	17,590	1.5991	1.590	1.500	1.590	1.590	1.600	11,000	1.5991	-0.62%
2021-11-08	0	1.600	1.600	1.650	1.500	1.600	21,000	31,600	1.5048	1.600	1.600	1.650	1.500	1.600	21,000	1.5048	2.56%
2021-11-05	0	1.560	1.560	2.000	1.500	1.600	27,000	40,300	1.4926	1.560	1.560	2.000	1.500	1.600	27,000	1.4926	-2.50%
2021-11-04	0	1.600	1.590	1.720	1.600	1.600	3,000	4,800	1.6000	1.600	1.590	1.720	1.600	1.600	3,000	1.6000	0.00%
2021-11-03	0	1.600	1.600	1.690	1.550	1.650	5,000	7,900	1.5800	1.600	1.600	1.690	1.550	1.650	5,000	1.5800	-5.33%
2021-11-02	0	1.690	1.660	1.690	1.660	1.880	169,000	294,020	1.7398	1.690	1.660	1.690	1.660	1.880	169,000	1.7398	0.60%
2021-11-01	0	1.680	1.580	1.660	1.530	1.680	78,000	121,250	1.5545	1.680	1.580	1.660	1.530	1.680	78,000	1.5545	-2.89%
2021-10-29	0	1.730	-	1.730	-	-	0	0	-	1.730	-	1.730	-	-	0	-	-1.14%
2021-10-28	0	1.750	1.480	1.850	1.750	1.770	6,000	10,580	1.7633	1.750	1.480	1.850	1.750	1.770	6,000	1.7633	-1.13%
2021-10-27	0	1.770	1.770	1.830	1.770	1.770	7,000	12,390	1.7700	1.770	1.770	1.830	1.770	1.770	7,000	1.7700	-4.32%
2021-10-26	0	1.850	1.800	1.850	1.850	1.860	7,000	12,970	1.8529	1.850	1.800	1.850	1.850	1.860	7,000	1.8529	-1.07%
2021-10-25	0	1.870	1.870	2.100	1.870	1.870	13,000	24,290	1.8685	1.870	1.870	2.100	1.870	1.870	13,000	1.8685	1.08%
2021-10-22	0	1.850	1.850	1.990	1.800	1.850	15,000	27,700	1.8467	1.850	1.850	1.990	1.800	1.850	15,000	1.8467	0.00%
2021-10-21	0	1.850	1.850	1.990	1.850	1.850	4,000	7,400	1.8500	1.850	1.850	1.990	1.850	1.850	4,000	1.8500	0.00%
2021-10-20	0	1.850	1.850	1.880	1.800	1.990	64,000	118,590	1.8530	1.850	1.850	1.880	1.800	1.990	64,000	1.8530	-7.04%
2021-10-19	0	1.990	1.990	2.090	1.980	1.990	21,000	41,750	1.9881	1.990	1.990	2.090	1.980	1.990	21,000	1.9881	0.51%
2021-10-18	0	1.980	1.990	2.000	1.970	2.200	162,000	325,070	2.0066	1.980	1.990	2.000	1.970	2.200	162,000	2.0066	5.88%
2021-10-15	0	1.870	1.870	2.000	1.800	2.000	104,000	196,110	1.8857	1.870	1.870	2.000	1.800	2.000	104,000	1.8857	-10.95%
2021-10-12	0	2.100	2.050	2.200	2.100	2.160	56,000	119,170	2.1280	2.100	2.050	2.200	2.100	2.160	56,000	2.1280	-2.78%
2021-10-11	0	2.160	2.160	2.200	2.160	2.200	29,000	63,160	2.1779	2.160	2.160	2.200	2.160	2.200	29,000	2.1779	-1.82%
2021-10-08	0	2.200	2.200	2.300	2.100	2.500	200,000	448,940	2.2447	2.200	2.200	2.300	2.100	2.500	200,000	2.2447	2.33%
2021-10-07	0	2.150	2.150	2.290	2.050	2.300	337,000	725,240	2.1520	2.150	2.150	2.290	2.050	2.300	337,000	2.1520	-6.52%
2021-10-06	0	2.300	2.300	2.450	2.150	2.760	757,000	1,848,070	2.4413	2.300	2.300	2.450	2.150	2.760	757,000	2.4413	-8.00%
2021-10-05	0	2.500	2.500	2.520	1.900	2.750	2,275,000	5,515,790	2.4245	2.500	2.500	2.520	1.900	2.750	2,275,000	2.4245	44.51%
2021-10-04	0	1.730	1.730	1.800	1.460	1.730	86,000	133,130	1.5480	1.730	1.730	1.800	1.460	1.730	86,000	1.5480	14.57%
2021-09-30	0	1.510	1.460	1.510	1.510	1.520	30,000	45,400	1.5133	1.510	1.460	1.510	1.510	1.520	30,000	1.5133	-5.03%
2021-09-29	0	1.590	1.500	1.650	1.450	1.590	70,000	110,330	1.5761	1.590	1.500	1.650	1.450	1.590	70,000	1.5761	0.00%
2021-09-28	0	1.590	1.590	1.800	1.500	1.680	99,000	158,740	1.6034	1.590	1.590	1.800	1.500	1.680	99,000	1.6034	-6.47%
2021-09-27	0	1.700	1.500	1.880	-	-	0	0	-	1.700	1.500	1.880	-	-	0	-	0.00%
2021-09-24	0	1.700	1.700	1.780	1.700	1.890	59,000	105,480	1.7878	1.700	1.700	1.780	1.700	1.890	59,000	1.7878	-14.57%
2021-09-23	0	1.990	1.950	1.990	1.950	2.100	105,000	207,200	1.9733	1.990	1.950	1.990	1.950	2.100	105,000	1.9733	2.05%
2021-09-21	0	1.950	1.880	1.950	1.770	2.000	127,000	244,710	1.9269	1.950	1.880	1.950	1.770	2.000	127,000	1.9269	-1.02%
2021-09-20	0	1.970	1.970	1.980	1.410	2.500	424,000	753,460	1.7770	1.970	1.970	1.980	1.410	2.500	424,000	1.7770	7.07%
2021-09-17	0	1.840	1.830	1.850	1.700	2.020	134,000	243,430	1.8166	1.840	1.830	1.850	1.700	2.020	134,000	1.8166	-8.91%
2021-09-16	0	2.020	2.020	2.060	1.710	2.220	363,000	744,400	2.0507	2.020	2.020	2.060	1.710	2.220	363,000	2.0507	-9.01%
2021-09-15	0	2.220	2.200	2.210	2.100	2.440	297,000	688,270	2.3174	2.220	2.200	2.210	2.100	2.440	297,000	2.3174	-11.20%
2021-09-14	0	2.500	2.500	2.550	2.500	2.800	500,000	1,308,790	2.6176	2.500	2.500	2.550	2.500	2.800	500,000	2.6176	-4.21%
2021-09-13	0	2.610	2.610	2.680	2.020	3.180	1,914,000	5,153,790	2.6927	2.610	2.610	2.680	2.020	3.180	1,914,000	2.6927	-6.12%
2021-09-10	0	2.780	2.780	2.790	2.650	3.200	2,864,002	8,256,355	2.8828	2.780	2.780	2.790	2.650	3.200	2,864,002	2.8828	15.83%
2021-09-09	0	2.400	2.400	2.460	1.550	3.390	9,937,002	27,070,994	2.7243	2.400	2.400	2.460	1.550	3.390	9,937,002	2.7243	41.18%
2021-09-08	0	1.700	1.700	1.790	0.840	1.960	4,438,000	7,184,930	1.6190	1.700	1.700	1.790	0.840	1.960	4,438,000	1.6190	120.78%
2021-09-07	0	0.770	0.770	0.790	0.760	0.770	16,000	12,270	0.7669	0.770	0.770	0.790	0.760	0.770	16,000	0.7669	-2.53%
2021-09-06	0	0.790	0.710	0.810	-	-	0	0	-	0.790	0.710	0.810	-	-	0	-	-2.47%
2021-09-03	0	0.810	0.710	0.810	-	-	0	0	-	0.810	0.710	0.810	-	-	0	-	-1.22%
2021-09-02	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2021-09-01	0	0.820	0.820	0.900	0.820	0.830	28,000	22,970	0.8204	0.820	0.820	0.900	0.820	0.830	28,000	0.8204	0.00%
2021-08-31	0	0.820	0.730	0.820	0.810	0.820	11,000	9,010	0.8191	0.820	0.730	0.820	0.810	0.820	11,000	0.8191	0.00%
2021-08-30	0	0.820	0.820	0.890	0.810	0.850	20,000	16,340	0.8170	0.820	0.820	0.890	0.810	0.850	20,000	0.8170	-8.89%
2021-08-27	0	0.900	0.760	0.900	0.900	0.900	7,000	6,300	0.9000	0.900	0.760	0.900	0.900	0.900	7,000	0.9000	0.00%
2021-08-26	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2021-08-25	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2021-08-24	0	0.900	0.810	0.900	0.900	0.900	6,000	5,400	0.9000	0.900	0.810	0.900	0.900	0.900	6,000	0.9000	0.00%
2021-08-23	0	0.900	0.900	0.940	0.900	0.900	32,000	28,800	0.9000	0.900	0.900	0.940	0.900	0.900	32,000	0.9000	0.00%
2021-08-20	0	0.900	0.900	1.000	0.900	1.000	12,000	11,900	0.9917	0.900	0.900	1.000	0.900	1.000	12,000	0.9917	-5.26%
2021-08-19	0	0.950	0.950	0.990	-	-	0	0	-	0.950	0.950	0.990	-	-	0	-	0.00%
2021-08-18	0	0.950	0.950	0.990	0.950	0.950	87,000	82,650	0.9500	0.950	0.950	0.990	0.950	0.950	87,000	0.9500	-5.00%
2021-08-17	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2021-08-16	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2021-08-13	0	1.000	0.950	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.950	1.000	1.000	1.000	10,000	1.0000	0.00%
2021-08-12	0	1.000	0.950	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.950	1.000	1.000	1.000	20,000	1.0000	-0.99%
2021-08-11	0	1.010	1.000	1.010	1.000	1.010	9,000	9,080	1.0089	1.010	1.000	1.010	1.000	1.010	9,000	1.0089	-5.61%
2021-08-10	0	1.070	1.060	1.140	1.060	1.070	26,000	27,770	1.0681	1.070	1.060	1.140	1.060	1.070	26,000	1.0681	-6.96%
2021-08-09	0	1.150	1.000	1.150	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	0.00%
2021-08-06	0	1.150	1.150	1.180	-	-	0	0	-	1.150	1.150	1.180	-	-	0	-	4.55%
2021-08-05	0	1.100	1.010	1.170	1.090	1.100	62,000	67,730	1.0924	1.100	1.010	1.170	1.090	1.100	62,000	1.0924	0.00%
2021-08-04	0	1.100	1.070	1.120	1.100	1.120	20,000	22,040	1.1020	1.100	1.070	1.120	1.100	1.120	20,000	1.1020	-1.79%
2021-08-03	0	1.120	1.010	1.170	-	-	0	0	-	1.120	1.010	1.170	-	-	0	-	0.00%
2021-08-02	0	1.120	1.010	1.150	-	-	0	0	-	1.120	1.010	1.150	-	-	0	-	0.00%
2021-07-30	0	1.120	1.010	1.180	-	-	0	0	-	1.120	1.010	1.180	-	-	0	-	0.00%
2021-07-29	0	1.120	1.010	1.180	-	-	0	0	-	1.120	1.010	1.180	-	-	0	-	0.00%
2021-07-28	0	1.120	-	1.150	1.120	1.120	4,000	4,480	1.1200	1.120	-	1.150	1.120	1.120	4,000	1.1200	2.75%
2021-07-27	0	1.090	1.010	1.110	1.010	1.110	14,000	15,440	1.1029	1.090	1.010	1.110	1.010	1.110	14,000	1.1029	-2.68%
2021-07-26	0	1.120	1.120	1.180	-	-	0	0	-	1.120	1.120	1.180	-	-	0	-	0.00%
2021-07-23	0	1.120	1.120	1.290	1.110	1.120	16,000	17,810	1.1131	1.120	1.120	1.290	1.110	1.120	16,000	1.1131	0.90%
2021-07-22	0	1.110	1.060	1.120	-	-	0	0	-	1.110	1.060	1.120	-	-	0	-	-1.77%
2021-07-21	0	1.130	1.130	1.280	-	-	0	0	-	1.130	1.130	1.280	-	-	0	-	0.89%
2021-07-20	0	1.120	1.120	1.290	1.120	1.120	3,000	3,360	1.1200	1.120	1.120	1.290	1.120	1.120	3,000	1.1200	-8.20%
2021-07-19	0	1.220	1.030	1.220	-	-	0	0	-	1.220	1.030	1.220	-	-	0	-	0.00%
2021-07-16	0	1.220	1.100	1.290	-	-	0	0	-	1.220	1.100	1.290	-	-	0	-	0.00%
2021-07-15	0	1.220	1.110	1.220	1.210	1.220	31,000	37,720	1.2168	1.220	1.110	1.220	1.210	1.220	31,000	1.2168	0.83%
2021-07-14	0	1.210	1.110	1.260	-	-	0	0	-	1.210	1.110	1.260	-	-	0	-	0.00%
2021-07-13	0	1.210	1.010	1.210	1.190	1.210	12,000	14,420	1.2017	1.210	1.010	1.210	1.190	1.210	12,000	1.2017	1.68%
2021-07-12	0	1.190	1.190	1.200	1.190	1.200	9,000	10,720	1.1911	1.190	1.190	1.200	1.190	1.200	9,000	1.1911	0.00%
2021-07-09	0	1.190	1.190	1.230	1.190	1.190	8,000	9,520	1.1900	1.190	1.190	1.230	1.190	1.190	8,000	1.1900	0.00%
2021-07-08	0	1.190	1.010	1.190	1.180	1.190	42,000	49,890	1.1879	1.190	1.010	1.190	1.180	1.190	42,000	1.1879	0.00%
2021-07-07	0	1.190	1.110	1.210	-	-	0	0	-	1.190	1.110	1.210	-	-	0	-	-1.65%
2021-07-06	0	1.210	-	1.210	1.210	1.210	5,000	6,050	1.2100	1.210	-	1.210	1.210	1.210	5,000	1.2100	0.00%
2021-07-05	0	1.210	1.210	1.280	1.210	1.210	8,000	9,680	1.2100	1.210	1.210	1.280	1.210	1.210	8,000	1.2100	0.00%
2021-07-02	0	1.210	1.210	1.260	1.210	1.220	9,000	10,910	1.2122	1.210	1.210	1.260	1.210	1.220	9,000	1.2122	-5.47%
2021-06-30	0	1.280	1.220	1.300	-	-	0	0	-	1.280	1.220	1.300	-	-	0	-	0.00%
2021-06-29	0	1.280	1.270	1.280	1.270	1.280	16,000	20,420	1.2763	1.280	1.270	1.280	1.270	1.280	16,000	1.2763	0.79%
2021-06-28	0	1.270	1.250	1.280	-	-	0	0	-	1.270	1.250	1.280	-	-	0	-	0.00%
2021-06-25	0	1.270	1.270	1.280	1.270	1.300	44,000	56,420	1.2823	1.270	1.270	1.280	1.270	1.300	44,000	1.2823	0.79%
2021-06-24	0	1.260	1.220	1.270	-	-	0	0	-	1.260	1.220	1.270	-	-	0	-	-0.79%
2021-06-23	0	1.270	1.270	1.350	1.270	1.270	58,000	73,660	1.2700	1.270	1.270	1.350	1.270	1.270	58,000	1.2700	0.00%
2021-06-22	0	1.270	1.220	1.280	-	-	0	0	-	1.270	1.220	1.280	-	-	0	-	-0.78%
2021-06-21	0	1.280	1.220	1.350	-	-	0	0	-	1.280	1.220	1.350	-	-	0	-	0.00%
2021-06-18	0	1.280	1.250	1.380	1.240	1.360	7,000	8,880	1.2686	1.280	1.250	1.380	1.240	1.360	7,000	1.2686	3.23%
2021-06-17	0	1.240	1.240	1.280	1.240	1.280	8,000	10,080	1.2600	1.240	1.240	1.280	1.240	1.280	8,000	1.2600	-3.12%
2021-06-16	0	1.280	1.220	1.280	1.290	1.300	69,000	89,200	1.2928	1.280	1.220	1.280	1.290	1.300	69,000	1.2928	-1.54%
2021-06-15	0	1.300	1.220	1.320	-	-	0	0	-	1.300	1.220	1.320	-	-	0	-	-2.26%
2021-06-11	0	1.330	1.210	1.330	-	-	0	0	-	1.330	1.210	1.330	-	-	0	-	-1.48%
2021-06-10	0	1.350	1.260	1.350	1.250	1.370	21,000	26,530	1.2633	1.350	1.260	1.350	1.250	1.370	21,000	1.2633	8.00%
2021-06-09	0	1.250	1.250	1.300	1.210	1.250	45,994	56,222	1.2224	1.250	1.250	1.300	1.210	1.250	45,994	1.2224	2.46%
2021-06-08	0	1.220	1.210	1.250	1.220	1.220	196,000	239,120	1.2200	1.220	1.210	1.250	1.220	1.220	196,000	1.2200	-2.40%
2021-06-07	0	1.250	1.250	1.350	1.250	1.250	1,000	1,250	1.2500	1.250	1.250	1.350	1.250	1.250	1,000	1.2500	1.63%
2021-06-04	0	1.230	1.230	1.280	1.200	1.300	51,000	65,490	1.2841	1.230	1.230	1.280	1.200	1.300	51,000	1.2841	-4.65%
2021-06-03	0	1.290	1.290	1.300	1.290	1.310	2,000	2,600	1.3000	1.290	1.290	1.300	1.290	1.310	2,000	1.3000	-3.73%
2021-06-02	0	1.340	1.310	1.350	-	-	0	0	-	1.340	1.310	1.350	-	-	0	-	-0.74%
2021-06-01	0	1.350	1.310	1.360	-	-	0	0	-	1.350	1.310	1.360	-	-	0	-	-0.74%
2021-05-31	0	1.360	1.330	1.360	-	-	0	0	-	1.360	1.330	1.360	-	-	0	-	0.00%
2021-05-28	0	1.360	1.320	1.390	1.360	1.370	26,000	35,460	1.3638	1.360	1.320	1.390	1.360	1.370	26,000	1.3638	-2.16%
2021-05-27	0	1.390	1.370	1.430	-	-	0	0	-	1.390	1.370	1.430	-	-	0	-	0.00%
2021-05-26	0	1.390	1.360	1.400	1.410	1.410	19,000	26,790	1.4100	1.390	1.360	1.400	1.410	1.410	19,000	1.4100	2.96%
2021-05-25	0	1.350	1.350	1.420	1.340	1.350	12,000	16,110	1.3425	1.350	1.350	1.420	1.340	1.350	12,000	1.3425	-0.74%
2021-05-24	0	1.360	1.360	1.420	-	-	0	0	-	1.360	1.360	1.420	-	-	0	-	0.00%
2021-05-21	0	1.360	1.320	1.370	1.370	1.370	8,000	10,960	1.3700	1.360	1.320	1.370	1.370	1.370	8,000	1.3700	-0.73%
2021-05-20	0	1.370	1.370	1.380	1.370	1.370	6,000	8,220	1.3700	1.370	1.370	1.380	1.370	1.370	6,000	1.3700	-3.52%
2021-05-18	0	1.420	1.420	1.430	1.310	1.440	62,000	84,380	1.3610	1.420	1.420	1.430	1.310	1.440	62,000	1.3610	8.40%
2021-05-17	0	1.310	1.310	1.330	-	-	0	0	-	1.310	1.310	1.330	-	-	0	-	0.00%
2021-05-14	0	1.310	1.310	1.330	1.300	1.330	32,000	43,020	1.3444	1.310	1.310	1.330	1.300	1.330	32,000	1.3444	-7.75%
2021-05-13	0	1.420	1.350	1.420	-	-	0	0	-	1.420	1.350	1.420	-	-	0	-	0.00%
2021-05-12	0	1.420	1.350	1.450	1.310	1.420	12,000	16,230	1.3525	1.420	1.350	1.450	1.310	1.420	12,000	1.3525	-2.07%
2021-05-11	0	1.450	1.450	1.500	1.310	1.490	3,000	4,200	1.4000	1.450	1.450	1.500	1.310	1.490	3,000	1.4000	-3.33%
2021-05-10	0	1.500	1.350	1.500	-	-	0	0	-	1.500	1.350	1.500	-	-	0	-	0.00%
2021-05-07	0	1.500	1.350	1.500	-	-	0	0	-	1.500	1.350	1.500	-	-	0	-	0.00%
2021-05-06	0	1.500	1.450	1.500	1.450	1.500	25,000	36,700	1.4680	1.500	1.450	1.500	1.450	1.500	25,000	1.4680	3.45%
2021-05-05	0	1.450	1.360	1.490	1.390	1.450	31,000	43,650	1.4081	1.450	1.360	1.490	1.390	1.450	31,000	1.4081	-3.33%
2021-05-04	0	1.500	1.500	1.590	1.500	1.500	12,000	18,000	1.5000	1.500	1.500	1.590	1.500	1.500	12,000	1.5000	-3.85%
2021-05-03	0	1.560	1.560	1.600	1.560	1.560	9,000	14,040	1.5600	1.560	1.560	1.600	1.560	1.560	9,000	1.5600	0.00%
2021-04-30	0	1.560	1.410	1.560	1.490	1.590	115,000	174,280	1.5155	1.560	1.410	1.560	1.490	1.590	115,000	1.5155	-2.50%
2021-04-29	0	1.600	1.460	1.600	1.560	1.600	9,000	14,150	1.5722	1.600	1.460	1.600	1.560	1.600	9,000	1.5722	2.56%
2021-04-28	0	1.560	1.560	1.570	1.560	1.600	5,000	7,870	1.5740	1.560	1.560	1.570	1.560	1.600	5,000	1.5740	-2.50%
2021-04-27	0	1.600	1.560	1.600	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	-0.62%
2021-04-26	0	1.610	1.570	1.610	1.620	1.620	3,000	4,860	1.6200	1.610	1.570	1.610	1.620	1.620	3,000	1.6200	0.00%
2021-04-23	0	1.610	1.580	1.610	-	-	0	0	-	1.610	1.580	1.610	-	-	0	-	-1.83%
2021-04-22	0	1.640	1.580	1.640	1.560	1.640	15,000	24,090	1.6060	1.640	1.580	1.640	1.560	1.640	15,000	1.6060	0.00%
2021-04-21	0	1.640	1.600	1.640	-	-	0	0	-	1.640	1.600	1.640	-	-	0	-	-0.61%
2021-04-20	0	1.650	1.610	1.650	1.620	1.690	3,000	5,000	1.6667	1.650	1.610	1.650	1.620	1.690	3,000	1.6667	1.85%
2021-04-19	0	1.620	1.620	1.690	1.620	1.620	1,000	1,620	1.6200	1.620	1.620	1.690	1.620	1.620	1,000	1.6200	-4.71%
2021-04-16	0	1.700	1.690	1.700	1.650	1.700	9,000	14,950	1.6611	1.700	1.690	1.700	1.650	1.700	9,000	1.6611	5.59%
2021-04-15	0	1.610	1.460	1.660	1.600	1.650	7,000	11,340	1.6200	1.610	1.460	1.660	1.600	1.650	7,000	1.6200	-3.59%
2021-04-14	0	1.670	1.610	1.690	1.600	1.690	9,000	14,670	1.6300	1.670	1.610	1.690	1.600	1.690	9,000	1.6300	1.21%
2021-04-13	0	1.650	1.590	1.700	1.650	1.700	26,000	43,030	1.6550	1.650	1.590	1.700	1.650	1.700	26,000	1.6550	-2.37%
2021-04-12	0	1.690	1.590	1.670	1.580	1.700	68,000	112,090	1.6484	1.690	1.590	1.670	1.580	1.700	68,000	1.6484	0.60%
2021-04-09	0	1.680	1.570	1.680	1.560	1.690	56,000	88,160	1.5743	1.680	1.570	1.680	1.560	1.690	56,000	1.5743	1.20%
2021-04-08	0	1.660	1.510	1.660	1.660	1.700	23,000	38,630	1.6796	1.660	1.510	1.660	1.660	1.700	23,000	1.6796	6.41%
2021-04-07	0	1.560	1.550	1.680	1.560	1.560	1,000	1,560	1.5600	1.560	1.550	1.680	1.560	1.560	1,000	1.5600	-8.24%
2021-04-01	0	1.700	1.610	1.700	1.650	1.700	5,000	8,300	1.6600	1.700	1.610	1.700	1.650	1.700	5,000	1.6600	0.00%
2021-03-31	0	1.700	1.600	1.700	1.600	1.730	13,000	22,050	1.6962	1.700	1.600	1.700	1.600	1.730	13,000	1.6962	-2.30%
2021-03-30	0	1.740	1.510	1.740	-	-	0	0	-	1.740	1.510	1.740	-	-	0	-	0.00%
2021-03-29	0	1.740	1.730	1.740	1.610	1.750	18,000	31,260	1.7367	1.740	1.730	1.740	1.610	1.750	18,000	1.7367	2.35%
2021-03-26	0	1.700	1.620	1.700	1.610	1.800	17,000	29,660	1.7447	1.700	1.620	1.700	1.610	1.800	17,000	1.7447	0.00%
2021-03-25	0	1.700	1.610	1.720	1.610	1.800	168,000	288,000	1.7143	1.700	1.610	1.720	1.610	1.800	168,000	1.7143	0.00%
2021-03-24	0	1.700	1.690	1.700	1.660	1.700	24,000	40,060	1.6692	1.700	1.690	1.700	1.660	1.700	24,000	1.6692	0.00%
2021-03-23	0	1.700	1.650	1.700	1.650	1.700	32,000	52,900	1.6531	1.700	1.650	1.700	1.650	1.700	32,000	1.6531	3.03%
2021-03-22	0	1.650	1.610	1.650	1.620	1.650	2,000	3,270	1.6350	1.650	1.610	1.650	1.620	1.650	2,000	1.6350	1.85%
2021-03-19	0	1.620	1.620	1.640	1.620	1.650	11,000	18,030	1.6391	1.620	1.620	1.640	1.620	1.650	11,000	1.6391	0.62%
2021-03-18	0	1.610	1.610	1.640	1.600	1.620	130,000	209,140	1.6088	1.610	1.610	1.640	1.600	1.620	130,000	1.6088	-3.59%
2021-03-17	0	1.670	1.670	1.690	1.610	1.670	79,000	128,780	1.6301	1.670	1.670	1.690	1.610	1.670	79,000	1.6301	4.37%
2021-03-16	0	1.600	1.600	1.610	1.600	1.690	72,000	115,390	1.6026	1.600	1.600	1.610	1.600	1.690	72,000	1.6026	0.00%
2021-03-15	0	1.600	1.600	1.610	1.600	1.750	56,000	90,210	1.6109	1.600	1.600	1.610	1.600	1.750	56,000	1.6109	0.00%
2021-03-12	0	1.600	1.550	1.600	1.550	1.600	155,000	241,150	1.5558	1.600	1.550	1.600	1.550	1.600	155,000	1.5558	2.56%
2021-03-11	0	1.560	1.560	1.600	1.460	1.600	172,000	263,710	1.5332	1.560	1.560	1.600	1.460	1.600	172,000	1.5332	-6.59%
2021-03-10	0	1.670	-	1.670	-	-	0	0	-	1.670	-	1.670	-	-	0	-	0.00%
2021-03-09	0	1.670	-	1.670	-	-	0	0	-	1.670	-	1.670	-	-	0	-	0.00%
2021-03-08	0	1.670	1.250	1.670	1.680	1.680	1,000	1,680	1.6800	1.670	1.250	1.670	1.680	1.680	1,000	1.6800	-0.60%
2021-03-05	0	1.680	1.500	1.680	1.630	1.680	6,000	9,920	1.6533	1.680	1.500	1.680	1.630	1.680	6,000	1.6533	0.00%
2021-03-04	0	1.680	1.400	1.680	1.590	1.680	77,000	123,500	1.6039	1.680	1.400	1.680	1.590	1.680	77,000	1.6039	0.00%
2021-03-03	0	1.680	1.680	1.690	1.600	1.690	19,000	31,030	1.6332	1.680	1.680	1.690	1.600	1.690	19,000	1.6332	-0.59%
2021-03-02	0	1.690	1.600	1.690	1.680	1.700	51,000	86,330	1.6927	1.690	1.600	1.690	1.680	1.700	51,000	1.6927	-0.59%
2021-03-01	0	1.700	1.690	1.700	1.690	1.750	96,000	163,680	1.7050	1.700	1.690	1.700	1.690	1.750	96,000	1.7050	5.59%
2021-02-26	0	1.610	1.600	1.690	1.610	1.690	54,000	89,260	1.6530	1.610	1.600	1.690	1.610	1.690	54,000	1.6530	-3.59%
2021-02-25	0	1.670	1.650	1.670	1.650	1.700	51,000	84,900	1.6647	1.670	1.650	1.670	1.650	1.700	51,000	1.6647	0.00%
2021-02-24	0	1.670	1.660	1.670	1.570	1.680	174,000	285,350	1.6399	1.670	1.660	1.670	1.570	1.680	174,000	1.6399	7.05%
2021-02-23	0	1.560	1.560	1.630	1.550	1.560	36,000	55,960	1.5544	1.560	1.560	1.630	1.550	1.560	36,000	1.5544	-7.14%
2021-02-22	0	1.680	1.660	1.680	1.640	1.700	66,000	109,740	1.6627	1.680	1.660	1.680	1.640	1.700	66,000	1.6627	1.20%
2021-02-19	0	1.660	1.660	1.700	1.660	1.670	42,000	69,820	1.6624	1.660	1.660	1.700	1.660	1.670	42,000	1.6624	0.00%
2021-02-18	0	1.660	1.660	1.690	1.660	1.700	108,000	180,600	1.6722	1.660	1.660	1.690	1.660	1.700	108,000	1.6722	0.00%
2021-02-17	0	1.660	1.660	1.680	1.660	1.690	134,000	224,680	1.6767	1.660	1.660	1.680	1.660	1.690	134,000	1.6767	-1.19%
2021-02-16	0	1.680	1.670	1.680	1.650	1.690	56,000	92,820	1.6575	1.680	1.670	1.680	1.650	1.690	56,000	1.6575	-2.33%
2021-02-11	0	1.720	1.680	1.720	-	-	0	0	-	1.720	1.680	1.720	-	-	0	-	0.00%
2021-02-10	0	1.720	1.720	1.740	1.680	1.740	86,000	147,780	1.7184	1.720	1.720	1.740	1.680	1.740	86,000	1.7184	-1.15%
2021-02-09	0	1.740	1.700	1.740	1.740	1.740	1,000	1,740	1.7400	1.740	1.700	1.740	1.740	1.740	1,000	1.7400	0.00%
2021-02-08	0	1.740	1.700	1.740	1.700	1.750	108,000	183,900	1.7028	1.740	1.700	1.740	1.700	1.750	108,000	1.7028	2.35%
2021-02-05	0	1.700	1.700	1.750	1.700	1.750	106,000	180,500	1.7028	1.700	1.700	1.750	1.700	1.750	106,000	1.7028	-1.16%
2021-02-04	0	1.720	1.680	1.720	1.680	1.790	56,000	95,330	1.7023	1.720	1.680	1.720	1.680	1.790	56,000	1.7023	2.99%
2021-02-03	0	1.670	1.670	1.690	1.660	1.800	26,000	44,430	1.7088	1.670	1.670	1.690	1.660	1.800	26,000	1.7088	-1.76%
2021-02-02	0	1.700	1.680	1.700	1.450	1.850	335,000	538,920	1.6087	1.700	1.680	1.700	1.450	1.850	335,000	1.6087	0.59%
2021-02-01	0	1.690	1.660	1.790	1.620	1.690	169,000	282,720	1.6729	1.690	1.660	1.790	1.620	1.690	169,000	1.6729	-6.11%
2021-01-29	0	1.800	1.650	1.800	1.740	1.850	21,000	37,530	1.7871	1.800	1.650	1.800	1.740	1.850	21,000	1.7871	1.69%
2021-01-28	0	1.770	1.770	1.830	1.770	1.790	66,000	116,910	1.7714	1.770	1.770	1.830	1.770	1.790	66,000	1.7714	-4.32%
2021-01-27	0	1.850	1.780	1.850	1.770	1.860	100,000	178,730	1.7873	1.850	1.780	1.850	1.770	1.860	100,000	1.7873	2.78%
2021-01-26	0	1.800	1.780	1.850	1.800	1.850	138,000	249,230	1.8060	1.800	1.780	1.850	1.800	1.850	138,000	1.8060	0.00%
2021-01-25	0	1.800	1.800	1.820	1.800	1.830	169,000	306,290	1.8124	1.800	1.800	1.820	1.800	1.830	169,000	1.8124	-0.55%
2021-01-22	0	1.810	1.800	1.830	1.800	1.810	43,000	77,650	1.8058	1.810	1.800	1.830	1.800	1.810	43,000	1.8058	-1.09%
2021-01-21	0	1.830	1.810	1.850	1.830	1.890	149,000	276,380	1.8549	1.830	1.810	1.850	1.830	1.890	149,000	1.8549	1.67%
2021-01-20	0	1.800	1.800	1.850	1.800	1.900	136,000	248,150	1.8246	1.800	1.800	1.850	1.800	1.900	136,000	1.8246	-5.26%
2021-01-19	0	1.900	1.850	1.910	1.810	1.910	151,000	278,110	1.8418	1.900	1.850	1.910	1.810	1.910	151,000	1.8418	1.60%
2021-01-18	0	1.870	1.830	1.870	1.870	1.950	9,000	17,190	1.9100	1.870	1.830	1.870	1.870	1.950	9,000	1.9100	0.00%
2021-01-15	0	1.870	1.790	1.870	1.500	1.920	633,000	1,125,090	1.7774	1.870	1.790	1.870	1.500	1.920	633,000	1.7774	-0.53%
2021-01-14	0	1.880	1.880	1.900	1.850	1.950	257,000	485,000	1.8872	1.880	1.880	1.900	1.850	1.950	257,000	1.8872	2.17%
2021-01-13	0	1.840	1.840	1.870	1.810	1.920	203,000	380,960	1.8767	1.840	1.840	1.870	1.810	1.920	203,000	1.8767	-3.16%
2021-01-12	0	1.900	1.900	1.910	1.900	1.910	175,000	332,620	1.9007	1.900	1.900	1.910	1.900	1.910	175,000	1.9007	0.00%
2021-01-11	0	1.900	1.900	1.910	1.900	1.950	225,000	428,080	1.9026	1.900	1.900	1.910	1.900	1.950	225,000	1.9026	0.00%
2021-01-08	0	1.900	1.900	1.920	1.820	1.930	333,000	625,570	1.8786	1.900	1.900	1.920	1.820	1.930	333,000	1.8786	0.00%
2021-01-07	0	1.900	1.890	1.920	1.820	1.990	295,000	565,620	1.9174	1.900	1.890	1.920	1.820	1.990	295,000	1.9174	-1.55%
2021-01-06	0	1.930	1.930	1.940	1.930	1.970	199,000	386,820	1.9438	1.930	1.930	1.940	1.930	1.970	199,000	1.9438	-2.03%
2021-01-05	0	1.970	1.970	1.990	1.900	2.000	113,000	220,620	1.9524	1.970	1.970	1.990	1.900	2.000	113,000	1.9524	2.07%
2021-01-04	0	1.930	1.930	2.000	1.850	2.000	284,000	550,280	1.9376	1.930	1.930	2.000	1.850	2.000	284,000	1.9376	-2.03%
2020-12-31	0	1.970	1.970	2.000	1.960	2.000	128,000	255,240	1.9941	1.970	1.970	2.000	1.960	2.000	128,000	1.9941	0.51%
2020-12-30	0	1.960	1.960	1.990	1.960	2.030	144,000	283,700	1.9701	1.960	1.960	1.990	1.960	2.030	144,000	1.9701	-2.00%
2020-12-29	0	2.000	2.000	2.020	2.000	2.030	372,000	750,840	2.0184	2.000	2.000	2.020	2.000	2.030	372,000	2.0184	-1.48%
2020-12-28	0	2.030	2.030	2.050	2.020	2.080	181,000	368,130	2.0339	2.030	2.030	2.050	2.020	2.080	181,000	2.0339	-3.33%
2020-12-24	0	2.100	2.080	2.100	2.080	2.150	58,000	122,292	2.1085	2.100	2.080	2.100	2.080	2.150	58,000	2.1085	0.48%
2020-12-23	0	2.090	2.080	2.090	2.080	2.150	184,000	388,010	2.1088	2.090	2.080	2.090	2.080	2.150	184,000	2.1088	0.48%
2020-12-22	0	2.080	2.070	2.080	2.070	2.140	175,000	366,350	2.0934	2.080	2.070	2.080	2.070	2.140	175,000	2.0934	1.46%
2020-12-21	0	2.050	2.050	2.080	2.050	2.180	216,000	453,290	2.0986	2.050	2.050	2.080	2.050	2.180	216,000	2.0986	-4.21%
2020-12-18	0	2.140	2.140	2.150	2.000	2.150	336,000	691,760	2.0588	2.140	2.140	2.150	2.000	2.150	336,000	2.0588	7.00%
2020-12-17	0	2.000	2.000	2.100	1.920	2.180	494,000	993,970	2.0121	2.000	2.000	2.100	1.920	2.180	494,000	2.0121	-2.44%
2020-12-16	0	2.050	2.050	2.080	2.030	2.130	203,000	416,520	2.0518	2.050	2.050	2.080	2.030	2.130	203,000	2.0518	-1.44%
2020-12-15	0	2.080	2.080	2.130	2.050	2.230	153,000	328,880	2.1495	2.080	2.080	2.130	2.050	2.230	153,000	2.1495	-6.73%
2020-12-14	0	2.230	2.230	2.280	2.200	2.580	625,000	1,482,220	2.3716	2.230	2.230	2.280	2.200	2.580	625,000	2.3716	-2.19%
2020-12-11	0	2.280	2.260	2.300	2.200	2.960	1,830,006	4,454,573	2.4342	2.280	2.260	2.300	2.200	2.960	1,830,006	2.4342	8.57%
2020-12-10	0	2.100	2.070	2.100	1.800	2.100	3,784,000	7,658,900	2.0240	2.100	2.070	2.100	1.800	2.100	3,784,000	2.0240	9.95%
2020-12-09	0	1.910	1.900	1.920	1.900	2.020	818,000	1,579,890	1.9314	1.910	1.900	1.920	1.900	2.020	818,000	1.9314	-5.45%
2020-12-08	0	2.020	2.020	2.050	1.900	2.160	1,206,000	2,489,800	2.0645	2.020	2.020	2.050	1.900	2.160	1,206,000	2.0645	-8.60%
2020-12-07	0	2.210	2.210	2.260	1.860	2.990	2,954,000	7,265,270	2.4595	2.210	2.210	2.260	1.860	2.990	2,954,000	2.4595	-26.33%
2020-12-04	0	3.000	2.990	3.000	2.600	3.830	4,394,000	15,041,690	3.4232	3.000	2.990	3.000	2.600	3.830	4,394,000	3.4232	-15.97%
2020-12-03	0	3.570	3.570	3.600	3.200	4.200	10,713,000	43,312,970	4.0430	3.570	3.570	3.600	3.200	4.200	10,713,000	4.0430	-12.50%
2020-12-02	0	4.080	4.070	4.080	3.900	4.150	5,763,000	23,462,010	4.0711	4.080	4.070	4.080	3.900	4.150	5,763,000	4.0711	-0.49%
2020-12-01	0	4.100	4.090	4.100	3.720	4.200	10,212,000	41,635,330	4.0771	4.100	4.090	4.100	3.720	4.200	10,212,000	4.0771	10.81%
2020-11-30	0	3.700	3.700	3.710	1.030	4.000	8,069,000	25,337,440	3.1401	3.700	3.700	3.710	1.030	4.000	8,069,000	3.1401	-5.61%
2020-11-27	0	3.920	3.920	3.950	3.890	4.020	4,286,000	17,011,800	3.9692	3.920	3.920	3.950	3.890	4.020	4,286,000	3.9692	-2.24%
2020-11-26	0	4.010	4.000	4.010	3.790	4.010	25,099,000	98,322,580	3.9174	4.010	4.000	4.010	3.790	4.010	25,099,000	3.9174	5.53%
2020-11-25	0	3.800	3.800	3.810	3.650	3.810	12,459,000	47,182,240	3.7870	3.800	3.800	3.810	3.650	3.810	12,459,000	3.7870	2.98%
2020-11-24	0	3.690	3.630	3.690	3.460	3.720	3,818,000	13,877,380	3.6347	3.690	3.630	3.690	3.460	3.720	3,818,000	3.6347	2.22%
2020-11-23	0	3.610	3.610	3.640	3.100	3.790	10,409,000	36,846,018	3.5398	3.610	3.610	3.640	3.100	3.790	10,409,000	3.5398	3.14%
2020-11-20	0	3.500	3.460	3.500	3.150	3.520	8,213,000	27,051,260	3.2937	3.500	3.460	3.500	3.150	3.520	8,213,000	3.2937	17.45%
2020-11-19	0	2.980	2.710	2.980	2.600	3.030	3,936,000	11,824,460	3.0042	2.980	2.710	2.980	2.600	3.030	3,936,000	3.0042	-1.32%
2020-11-18	0	3.020	3.010	3.020	3.000	3.400	1,131,000	3,449,840	3.0503	3.020	3.010	3.020	3.000	3.400	1,131,000	3.0503	0.67%
2020-11-17	0	3.000	-	-	2.800	3.000	419,000	1,218,930	2.9091	3.000	-	-	2.800	3.000	419,000	2.9091	9.09%
2020-11-16	0	2.750	2.370	-	-	-	0	0	-	2.750	2.370	-	-	-	0	-	0.00%
2020-11-13	0	2.750	2.750	-	-	-	0	0	-	2.750	2.750	-	-	-	0	-	0.00%
2020-11-12	0	2.750	2.750	-	2.560	2.720	422,000	1,116,610	2.6460	2.750	2.750	-	2.560	2.720	422,000	2.6460	7.42%
2020-11-11	0	2.560	2.560	2.640	2.350	2.550	5,000	12,380	2.4760	2.560	2.560	2.640	2.350	2.550	5,000	2.4760	3.64%
2020-11-10	0	2.470	2.450	2.590	2.340	2.690	2,003,000	4,835,420	2.4141	2.470	2.450	2.590	2.340	2.690	2,003,000	2.4141	-11.79%
2020-11-09	0	2.800	2.410	2.900	-	-	0	0	-	2.800	2.410	2.900	-	-	0	-	0.00%
2020-11-06	0	2.800	2.220	-	-	-	0	0	-	2.800	2.220	-	-	-	0	-	0.00%
2020-11-05	0	2.800	2.410	2.900	-	-	0	0	-	2.800	2.410	2.900	-	-	0	-	0.00%
2020-11-04	0	2.800	2.370	2.940	2.700	2.800	811,000	2,228,300	2.7476	2.800	2.370	2.940	2.700	2.800	811,000	2.7476	1.45%
2020-11-03	0	2.760	2.400	3.200	2.760	2.760	2,000	5,520	2.7600	2.760	2.400	3.200	2.760	2.760	2,000	2.7600	-13.75%
2020-11-02	0	3.200	2.750	3.200	-	-	0	0	-	3.200	2.750	3.200	-	-	0	-	0.00%
2020-10-30	0	3.200	2.880	3.200	-	-	0	0	-	3.200	2.880	3.200	-	-	0	-	-3.03%
2020-10-29	0	3.300	2.700	3.300	2.950	3.300	23,000	70,870	3.0813	3.300	2.700	3.300	2.950	3.300	23,000	3.0813	-3.79%
2020-10-28	0	3.430	2.950	3.430	-	-	0	0	-	3.430	2.950	3.430	-	-	0	-	0.00%
2020-10-27	0	3.430	3.210	3.430	3.080	3.440	5,747,000	19,242,520	3.3483	3.430	3.210	3.430	3.080	3.440	5,747,000	3.3483	10.29%
2020-10-23	0	3.110	3.110	3.230	3.030	3.320	1,092,000	3,507,550	3.2120	3.110	3.110	3.230	3.030	3.320	1,092,000	3.2120	2.98%
2020-10-22	0	3.020	3.010	3.020	2.800	3.020	5,752,000	17,306,590	3.0088	3.020	3.010	3.020	2.800	3.020	5,752,000	3.0088	8.24%
2020-10-21	0	2.790	2.550	2.790	2.580	2.800	356,000	936,280	2.6300	2.790	2.550	2.790	2.580	2.800	356,000	2.6300	11.60%
2020-10-20	0	2.500	2.150	2.650	2.300	2.500	443,000	1,040,960	2.3498	2.500	2.150	2.650	2.300	2.500	443,000	2.3498	8.70%
2020-10-19	0	2.300	2.000	2.300	1.900	2.390	5,309,000	10,631,420	2.0025	2.300	2.000	2.300	1.900	2.390	5,309,000	2.0025	15.00%
2020-10-16	0	2.000	1.800	2.040	-	-	0	0	-	2.000	1.800	2.040	-	-	0	-	0.00%
2020-10-15	0	2.000	1.880	2.100	1.820	2.000	62,000	116,050	1.8718	2.000	1.880	2.100	1.820	2.000	62,000	1.8718	-13.04%
2020-10-14	0	2.300	1.890	2.300	-	-	0	0	-	2.300	1.890	2.300	-	-	0	-	-4.17%
2020-10-12	0	2.400	1.930	2.400	-	-	0	0	-	2.400	1.930	2.400	-	-	0	-	-2.44%
2020-10-09	0	2.460	1.930	2.460	-	-	0	0	-	2.460	1.930	2.460	-	-	0	-	0.00%
2020-10-08	0	2.460	1.930	2.460	-	-	0	0	-	2.460	1.930	2.460	-	-	0	-	0.00%
2020-10-07	0	2.460	1.930	2.460	-	-	0	0	-	2.460	1.930	2.460	-	-	0	-	0.00%
2020-10-06	0	2.460	1.930	2.460	-	-	0	0	-	2.460	1.930	2.460	-	-	0	-	0.00%
2020-10-05	0	2.460	1.920	2.460	-	-	0	0	-	2.460	1.920	2.460	-	-	0	-	0.00%
2020-09-30	0	2.460	2.080	2.460	-	-	0	0	-	2.460	2.080	2.460	-	-	0	-	0.00%
2020-09-29	0	2.460	2.060	2.460	-	-	0	0	-	2.460	2.060	2.460	-	-	0	-	0.00%
2020-09-28	0	2.460	2.030	2.500	2.260	2.260	5,000	11,300	2.2600	2.460	2.030	2.500	2.260	2.260	5,000	2.2600	-5.38%
2020-09-25	0	2.600	2.040	3.180	-	-	0	0	-	2.600	2.040	3.180	-	-	0	-	0.00%
2020-09-24	0	2.600	2.030	3.180	-	-	0	0	-	2.600	2.030	3.180	-	-	0	-	0.00%
2020-09-23	0	2.600	2.030	3.180	-	-	0	0	-	2.600	2.030	3.180	-	-	0	-	0.00%
2020-09-22	0	2.600	2.240	3.180	-	-	0	0	-	2.600	2.240	3.180	-	-	0	-	0.00%
2020-09-21	0	2.600	2.030	3.180	-	-	0	0	-	2.600	2.030	3.180	-	-	0	-	0.00%
2020-09-18	0	2.600	2.040	3.180	-	-	0	0	-	2.600	2.040	3.180	-	-	0	-	0.00%
2020-09-17	0	2.600	2.030	3.180	-	-	0	0	-	2.600	2.030	3.180	-	-	0	-	0.00%
2020-09-16	0	2.600	2.030	3.180	-	-	0	0	-	2.600	2.030	3.180	-	-	0	-	0.00%
2020-09-15	0	2.600	2.030	3.180	-	-	0	0	-	2.600	2.030	3.180	-	-	0	-	0.00%
2020-09-14	0	2.600	2.030	2.600	-	-	0	0	-	2.600	2.030	2.600	-	-	0	-	0.00%
2020-09-11	0	2.600	1.120	3.180	-	-	0	0	-	2.600	1.120	3.180	-	-	0	-	0.00%
2020-09-10	0	2.600	2.040	3.180	-	-	0	0	-	2.600	2.040	3.180	-	-	0	-	0.00%
2020-09-09	0	2.600	2.040	3.180	-	-	0	0	-	2.600	2.040	3.180	-	-	0	-	0.00%
2020-09-08	0	2.600	1.070	3.180	-	-	0	0	-	2.600	1.070	3.180	-	-	0	-	0.00%
2020-09-07	0	2.600	2.040	3.180	-	-	0	0	-	2.600	2.040	3.180	-	-	0	-	0.00%
2020-09-04	0	2.600	2.040	-	-	-	0	0	-	2.600	2.040	-	-	-	0	-	0.00%
2020-09-03	0	2.600	2.080	-	-	-	0	0	-	2.600	2.080	-	-	-	0	-	0.00%
2020-09-02	0	2.600	2.040	2.790	-	-	0	0	-	2.600	2.040	2.790	-	-	0	-	0.00%
2020-09-01	0	2.600	2.050	2.790	-	-	0	0	-	2.600	2.050	2.790	-	-	0	-	0.00%
2020-08-31	0	2.600	2.020	2.790	-	-	0	0	-	2.600	2.020	2.790	-	-	0	-	0.00%
2020-08-28	0	2.600	2.030	2.790	-	-	0	0	-	2.600	2.030	2.790	-	-	0	-	0.00%
2020-08-27	0	2.600	2.110	2.790	-	-	0	0	-	2.600	2.110	2.790	-	-	0	-	0.00%
2020-08-26	0	2.600	2.090	2.790	-	-	0	0	-	2.600	2.090	2.790	-	-	0	-	0.00%
2020-08-25	0	2.600	2.060	2.790	-	-	0	0	-	2.600	2.060	2.790	-	-	0	-	0.00%
2020-08-24	0	2.600	2.060	2.790	-	-	0	0	-	2.600	2.060	2.790	-	-	0	-	0.00%
2020-08-21	0	2.600	2.060	2.790	-	-	0	0	-	2.600	2.060	2.790	-	-	0	-	0.00%
2020-08-20	0	2.600	2.030	2.790	-	-	0	0	-	2.600	2.030	2.790	-	-	0	-	0.00%
2020-08-19	0	2.600	1.970	2.790	-	-	0	0	-	2.600	1.970	2.790	-	-	0	-	0.00%
2020-08-18	0	2.600	1.880	2.700	-	-	0	0	-	2.600	1.880	2.700	-	-	0	-	0.00%
2020-08-17	0	2.600	2.050	2.600	-	-	0	0	-	2.600	2.050	2.600	-	-	0	-	0.00%
2020-08-14	0	2.600	2.200	2.600	-	-	0	0	-	2.600	2.200	2.600	-	-	0	-	-2.62%
2020-08-13	0	2.670	2.110	2.670	-	-	0	0	-	2.670	2.110	2.670	-	-	0	-	-0.74%
2020-08-12	0	2.690	2.050	2.750	-	-	0	0	-	2.690	2.050	2.750	-	-	0	-	0.00%
2020-08-11	0	2.690	2.030	2.700	2.690	2.760	419,000	1,131,870	2.7014	2.690	2.030	2.700	2.690	2.760	419,000	2.7014	3.46%
2020-08-10	0	2.600	2.110	2.600	-	-	0	0	-	2.600	2.110	2.600	-	-	0	-	-3.70%
2020-08-07	0	2.700	1.980	2.700	2.400	2.700	461,000	1,157,100	2.5100	2.700	1.980	2.700	2.400	2.700	461,000	2.5100	12.50%
2020-08-06	0	2.400	1.920	2.400	-	-	0	0	-	2.400	1.920	2.400	-	-	0	-	0.00%
2020-08-05	0	2.400	2.000	2.400	2.350	2.440	481,000	1,146,600	2.3838	2.400	2.000	2.400	2.350	2.440	481,000	2.3838	1.69%
2020-08-04	0	2.360	1.940	2.360	-	-	0	0	-	2.360	1.940	2.360	-	-	0	-	-5.60%
2020-08-03	0	2.500	1.840	2.500	2.300	2.650	511,000	1,215,010	2.3777	2.500	1.840	2.500	2.300	2.650	511,000	2.3777	8.70%
2020-07-31	0	2.300	1.930	2.390	2.300	2.400	514,000	1,206,540	2.3474	2.300	1.930	2.390	2.300	2.400	514,000	2.3474	3.14%
2020-07-30	0	2.230	2.200	2.300	2.230	3.000	480,000	1,215,150	2.5316	2.230	2.200	2.300	2.230	3.000	480,000	2.5316	-7.47%
2020-07-29	0	2.410	1.820	2.720	2.200	2.410	441,000	1,033,640	2.3439	2.410	1.820	2.720	2.200	2.410	441,000	2.3439	9.55%
2020-07-28	0	2.200	1.830	2.310	-	-	0	0	-	2.200	1.830	2.310	-	-	0	-	0.00%
2020-07-27	0	2.200	2.000	2.310	2.100	2.200	123,000	263,570	2.1428	2.200	2.000	2.310	2.100	2.200	123,000	2.1428	0.00%
2020-07-24	0	2.200	1.820	2.300	-	-	0	0	-	2.200	1.820	2.300	-	-	0	-	0.00%
2020-07-23	0	2.200	2.020	2.200	1.960	2.240	21,000	44,150	2.1024	2.200	2.020	2.200	1.960	2.240	21,000	2.1024	-12.00%
2020-07-22	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-21	0	2.500	1.980	2.720	-	-	0	0	-	2.500	1.980	2.720	-	-	0	-	0.00%
2020-07-20	0	2.500	1.980	2.500	-	-	0	0	-	2.500	1.980	2.500	-	-	0	-	0.00%
2020-07-17	0	2.500	1.960	2.500	-	-	0	0	-	2.500	1.960	2.500	-	-	0	-	0.00%
2020-07-16	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-15	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-14	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-13	0	2.500	2.500	2.720	-	-	0	0	-	2.500	2.500	2.720	-	-	0	-	0.00%
2020-07-10	0	2.500	1.950	2.720	-	-	0	0	-	2.500	1.950	2.720	-	-	0	-	0.00%
2020-07-09	0	2.500	2.150	2.720	-	-	0	0	-	2.500	2.150	2.720	-	-	0	-	0.00%
2020-07-08	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-07	0	2.500	1.960	2.500	-	-	0	0	-	2.500	1.960	2.500	-	-	0	-	0.00%
2020-07-06	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-03	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-07-02	0	2.500	2.130	2.720	-	-	0	0	-	2.500	2.130	2.720	-	-	0	-	0.00%
2020-06-30	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-29	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-26	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-24	0	2.500	1.950	2.500	-	-	0	0	-	2.500	1.950	2.500	-	-	0	-	0.00%
2020-06-23	0	2.500	2.010	2.720	-	-	0	0	-	2.500	2.010	2.720	-	-	0	-	0.00%
2020-06-22	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-19	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-18	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-17	0	2.500	2.020	2.720	-	-	0	0	-	2.500	2.020	2.720	-	-	0	-	0.00%
2020-06-16	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-15	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-12	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-11	0	2.500	2.000	2.720	-	-	0	0	-	2.500	2.000	2.720	-	-	0	-	0.00%
2020-06-10	0	2.500	1.960	2.720	-	-	0	0	-	2.500	1.960	2.720	-	-	0	-	0.00%
2020-06-09	0	2.500	2.120	2.680	-	-	0	0	-	2.500	2.120	2.680	-	-	0	-	0.00%
2020-06-08	0	2.500	1.960	2.680	-	-	0	0	-	2.500	1.960	2.680	-	-	0	-	0.00%
2020-06-05	0	2.500	1.960	2.680	-	-	0	0	-	2.500	1.960	2.680	-	-	0	-	0.00%
2020-06-04	0	2.500	1.680	2.500	2.680	2.680	5,000	13,400	2.6800	2.500	1.680	2.500	2.680	2.680	5,000	2.6800	13.64%
2020-06-03	0	2.200	1.730	2.200	-	-	0	0	-	2.200	1.730	2.200	-	-	0	-	0.00%
2020-06-02	0	2.200	1.570	2.380	-	-	0	0	-	2.200	1.570	2.380	-	-	0	-	10.00%
2020-06-01	0	2.000	1.590	2.300	-	-	0	0	-	2.000	1.590	2.300	-	-	0	-	0.00%
2020-05-29	0	2.000	1.810	2.300	2.000	2.000	10,000	20,000	2.0000	2.000	1.810	2.300	2.000	2.000	10,000	2.0000	-13.04%
2020-05-28	0	2.300	1.760	2.300	-	-	0	0	-	2.300	1.760	2.300	-	-	0	-	0.00%
2020-05-27	0	2.300	1.760	2.300	-	-	0	0	-	2.300	1.760	2.300	-	-	0	-	0.00%
2020-05-26	0	2.300	1.900	2.440	-	-	0	0	-	2.300	1.900	2.440	-	-	0	-	0.00%
2020-05-25	0	2.300	1.800	2.400	-	-	0	0	-	2.300	1.800	2.400	-	-	0	-	0.00%
2020-05-22	0	2.300	1.830	2.350	-	-	0	0	-	2.300	1.830	2.350	-	-	0	-	0.00%
2020-05-21	0	2.300	1.800	2.400	-	-	0	0	-	2.300	1.800	2.400	-	-	0	-	0.00%
2020-05-20	0	2.300	1.850	2.300	-	-	0	0	-	2.300	1.850	2.300	-	-	0	-	0.00%
2020-05-19	0	2.300	1.900	2.400	-	-	0	0	-	2.300	1.900	2.400	-	-	0	-	0.00%
2020-05-18	0	2.300	1.890	2.440	-	-	0	0	-	2.300	1.890	2.440	-	-	0	-	0.00%
2020-05-15	0	2.300	1.790	2.440	-	-	0	0	-	2.300	1.790	2.440	-	-	0	-	0.00%
2020-05-14	0	2.300	1.800	2.440	-	-	0	0	-	2.300	1.800	2.440	-	-	0	-	0.00%
2020-05-13	0	2.300	1.750	2.440	-	-	0	0	-	2.300	1.750	2.440	-	-	0	-	0.00%
2020-05-12	0	2.300	1.750	2.440	-	-	0	0	-	2.300	1.750	2.440	-	-	0	-	0.00%
2020-05-11	0	2.300	2.000	2.330	2.000	2.300	9,000	19,500	2.1667	2.300	2.000	2.330	2.000	2.300	9,000	2.1667	4.55%
2020-05-08	0	2.200	1.780	2.330	-	-	0	0	-	2.200	1.780	2.330	-	-	0	-	0.00%
2020-05-07	0	2.200	1.780	2.330	-	-	0	0	-	2.200	1.780	2.330	-	-	0	-	0.00%
2020-05-06	0	2.200	1.780	2.330	-	-	0	0	-	2.200	1.780	2.330	-	-	0	-	0.00%
2020-05-05	0	2.200	1.780	2.330	-	-	0	0	-	2.200	1.780	2.330	-	-	0	-	0.00%
2020-05-04	0	2.200	1.780	2.330	-	-	0	0	-	2.200	1.780	2.330	-	-	0	-	0.00%
2020-04-29	0	2.200	1.840	2.330	-	-	0	0	-	2.200	1.840	2.330	-	-	0	-	0.00%
2020-04-28	0	2.200	1.780	2.330	-	-	0	0	-	2.200	1.780	2.330	-	-	0	-	0.00%
2020-04-27	0	2.200	1.140	2.330	-	-	0	0	-	2.200	1.140	2.330	-	-	0	-	0.00%
2020-04-24	0	2.200	1.800	2.330	-	-	0	0	-	2.200	1.800	2.330	-	-	0	-	0.00%
2020-04-23	0	2.200	1.800	2.330	-	-	0	0	-	2.200	1.800	2.330	-	-	0	-	0.00%
2020-04-22	0	2.200	1.820	2.330	-	-	0	0	-	2.200	1.820	2.330	-	-	0	-	0.00%
2020-04-21	0	2.200	1.810	2.200	-	-	0	0	-	2.200	1.810	2.200	-	-	0	-	0.00%
2020-04-20	0	2.200	1.790	2.330	-	-	0	0	-	2.200	1.790	2.330	-	-	0	-	0.00%
2020-04-17	0	2.200	1.790	2.280	2.100	2.100	10,000	21,000	2.1000	2.200	1.790	2.280	2.100	2.100	10,000	2.1000	2.33%
2020-04-16	0	2.150	1.780	2.280	-	-	0	0	-	2.150	1.780	2.280	-	-	0	-	0.00%
2020-04-15	0	2.150	1.750	2.280	-	-	0	0	-	2.150	1.750	2.280	-	-	0	-	0.00%
2020-04-14	0	2.150	1.810	-	2.150	2.150	5,000	10,750	2.1500	2.150	1.810	-	2.150	2.150	5,000	2.1500	-0.46%
2020-04-09	0	2.160	2.160	2.180	2.160	2.160	1,000	2,160	2.1600	2.160	2.160	2.180	2.160	2.160	1,000	2.1600	-0.92%
2020-04-08	0	2.180	1.720	2.180	-	-	0	0	-	2.180	1.720	2.180	-	-	0	-	0.00%
2020-04-07	0	2.180	1.750	2.180	-	-	0	0	-	2.180	1.750	2.180	-	-	0	-	-0.46%
2020-04-06	0	2.190	1.890	2.190	-	-	0	0	-	2.190	1.890	2.190	-	-	0	-	0.00%
2020-04-03	0	2.190	2.050	2.190	-	-	0	0	-	2.190	2.050	2.190	-	-	0	-	-0.45%
2020-04-02	0	2.200	1.700	2.200	-	-	0	0	-	2.200	1.700	2.200	-	-	0	-	0.00%
2020-04-01	0	2.200	1.510	2.200	-	-	0	0	-	2.200	1.510	2.200	-	-	0	-	-2.22%
2020-03-31	0	2.250	2.060	2.270	2.050	2.080	117,000	240,880	2.0588	2.250	2.060	2.270	2.050	2.080	117,000	2.0588	-6.25%
2020-03-30	0	2.400	2.070	2.500	1.930	2.400	6,000	12,050	2.0083	2.400	2.070	2.500	1.930	2.400	6,000	2.0083	-7.34%
2020-03-27	0	2.590	1.910	2.790	-	-	0	0	-	2.590	1.910	2.790	-	-	0	-	0.00%
2020-03-26	0	2.590	1.830	2.590	-	-	0	0	-	2.590	1.830	2.590	-	-	0	-	-0.38%
2020-03-25	0	2.600	1.800	2.600	-	-	0	0	-	2.600	1.800	2.600	-	-	0	-	-3.70%
2020-03-24	0	2.700	1.100	2.700	-	-	0	0	-	2.700	1.100	2.700	-	-	0	-	-3.57%
2020-03-23	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2020-03-20	0	2.800	1.510	2.850	-	-	0	0	-	2.800	1.510	2.850	-	-	0	-	0.00%
2020-03-19	0	2.800	1.100	2.870	-	-	0	0	-	2.800	1.100	2.870	-	-	0	-	0.00%
2020-03-18	0	2.800	1.650	2.840	-	-	0	0	-	2.800	1.650	2.840	-	-	0	-	0.00%
2020-03-17	0	2.800	1.500	2.800	2.790	2.850	370,000	1,038,360	2.8064	2.800	1.500	2.800	2.790	2.850	370,000	2.8064	0.36%
2020-03-16	0	2.790	1.600	2.800	-	-	0	0	-	2.790	1.600	2.800	-	-	0	-	0.00%
2020-03-13	0	2.790	1.550	2.800	-	-	0	0	-	2.790	1.550	2.800	-	-	0	-	0.00%
2020-03-12	0	2.790	1.950	2.790	-	-	0	0	-	2.790	1.950	2.790	-	-	0	-	0.00%
2020-03-11	0	2.790	1.950	2.880	-	-	0	0	-	2.790	1.950	2.880	-	-	0	-	0.00%
2020-03-10	0	2.790	1.880	2.890	-	-	0	0	-	2.790	1.880	2.890	-	-	0	-	0.00%
2020-03-09	0	2.790	1.900	2.890	-	-	0	0	-	2.790	1.900	2.890	-	-	0	-	0.00%
2020-03-06	0	2.790	1.750	2.880	-	-	0	0	-	2.790	1.750	2.880	-	-	0	-	0.00%
2020-03-05	0	2.790	1.590	2.790	-	-	0	0	-	2.790	1.590	2.790	-	-	0	-	0.00%
2020-03-04	0	2.790	2.000	2.790	-	-	0	0	-	2.790	2.000	2.790	-	-	0	-	-5.42%
2020-03-03	0	2.950	1.870	3.000	-	-	0	0	-	2.950	1.870	3.000	-	-	0	-	0.00%
2020-03-02	0	2.950	1.300	2.990	-	-	0	0	-	2.950	1.300	2.990	-	-	0	-	0.00%
2020-02-28	0	2.950	1.700	2.960	2.950	2.950	20,000	59,000	2.9500	2.950	1.700	2.960	2.950	2.950	20,000	2.9500	0.68%
2020-02-27	0	2.930	1.480	2.930	-	-	0	0	-	2.930	1.480	2.930	-	-	0	-	-0.34%
2020-02-26	0	2.940	1.490	2.940	-	-	0	0	-	2.940	1.490	2.940	-	-	0	-	0.00%
2020-02-25	0	2.940	1.190	2.960	-	-	0	0	-	2.940	1.190	2.960	-	-	0	-	0.00%
2020-02-24	0	2.940	1.050	2.960	-	-	0	0	-	2.940	1.050	2.960	-	-	0	-	0.00%
2020-02-21	0	2.940	1.200	2.960	-	-	0	0	-	2.940	1.200	2.960	-	-	0	-	0.00%
2020-02-20	0	2.940	1.060	2.960	-	-	0	0	-	2.940	1.060	2.960	-	-	0	-	0.00%
2020-02-19	0	2.940	1.100	2.960	-	-	0	0	-	2.940	1.100	2.960	-	-	0	-	0.00%
2020-02-18	0	2.940	2.000	2.960	-	-	0	0	-	2.940	2.000	2.960	-	-	0	-	0.00%
2020-02-17	0	2.940	1.430	2.960	-	-	0	0	-	2.940	1.430	2.960	-	-	0	-	0.00%
2020-02-14	0	2.940	1.090	2.960	-	-	0	0	-	2.940	1.090	2.960	-	-	0	-	0.00%
2020-02-13	0	2.940	1.700	2.960	-	-	0	0	-	2.940	1.700	2.960	-	-	0	-	0.00%
2020-02-12	0	2.940	2.300	2.960	-	-	0	0	-	2.940	2.300	2.960	-	-	0	-	0.00%
2020-02-11	0	2.940	1.730	2.940	-	-	0	0	-	2.940	1.730	2.940	-	-	0	-	-0.68%
2020-02-10	0	2.960	-	2.960	-	-	0	0	-	2.960	-	2.960	-	-	0	-	-0.34%
2020-02-07	0	2.970	-	2.970	-	-	0	0	-	2.970	-	2.970	-	-	0	-	-0.67%
2020-02-06	0	2.990	2.150	2.990	-	-	0	0	-	2.990	2.150	2.990	-	-	0	-	-0.33%
2020-02-05	0	3.000	1.540	3.030	1.430	3.000	4,000	8,670	2.1675	3.000	1.540	3.030	1.430	3.000	4,000	2.1675	0.00%
2020-02-04	0	3.000	1.490	3.030	-	-	0	0	-	3.000	1.490	3.030	-	-	0	-	3.45%
2020-02-03	0	2.900	1.460	2.900	-	-	0	0	-	2.900	1.460	2.900	-	-	0	-	-3.33%
2020-01-31	0	3.000	1.440	3.030	-	-	0	0	-	3.000	1.440	3.030	-	-	0	-	0.00%
2020-01-30	0	3.000	1.420	3.030	-	-	0	0	-	3.000	1.420	3.030	-	-	0	-	0.00%
2020-01-29	0	3.000	1.400	3.000	-	-	0	0	-	3.000	1.400	3.000	-	-	0	-	-0.99%
2020-01-24	0	3.030	1.450	3.030	-	-	0	0	-	3.030	1.450	3.030	-	-	0	-	0.00%
2020-01-23	0	3.030	1.520	3.030	-	-	0	0	-	3.030	1.520	3.030	-	-	0	-	0.00%
2020-01-22	0	3.030	1.690	3.030	-	-	0	0	-	3.030	1.690	3.030	-	-	0	-	0.00%
2020-01-21	0	3.030	1.640	3.030	-	-	0	0	-	3.030	1.640	3.030	-	-	0	-	0.00%
2020-01-20	0	3.030	1.690	3.030	-	-	0	0	-	3.030	1.690	3.030	-	-	0	-	0.00%
2020-01-17	0	3.030	1.670	3.030	-	-	0	0	-	3.030	1.670	3.030	-	-	0	-	0.00%
2020-01-16	0	3.030	1.690	3.030	-	-	0	0	-	3.030	1.690	3.030	-	-	0	-	0.00%
2020-01-15	0	3.030	1.740	3.030	-	-	0	0	-	3.030	1.740	3.030	-	-	0	-	0.00%
2020-01-14	0	3.030	1.650	3.030	-	-	0	0	-	3.030	1.650	3.030	-	-	0	-	0.00%
2020-01-13	0	3.030	1.650	3.030	-	-	0	0	-	3.030	1.650	3.030	-	-	0	-	-1.94%
2020-01-10	0	3.090	2.000	3.090	-	-	0	0	-	3.090	2.000	3.090	-	-	0	-	0.00%
2020-01-09	0	3.090	1.950	3.090	-	-	0	0	-	3.090	1.950	3.090	-	-	0	-	0.00%
2020-01-08	0	3.090	1.970	3.090	-	-	0	0	-	3.090	1.970	3.090	-	-	0	-	0.00%
2020-01-07	0	3.090	1.940	3.110	-	-	0	0	-	3.090	1.940	3.110	-	-	0	-	0.00%
2020-01-06	0	3.090	1.500	3.100	3.090	3.090	5,000	15,450	3.0900	3.090	1.500	3.100	3.090	3.090	5,000	3.0900	-0.32%
2020-01-03	0	3.100	1.640	3.100	-	-	0	0	-	3.100	1.640	3.100	-	-	0	-	0.00%
2020-01-02	0	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2019-12-31	0	3.100	1.900	3.100	-	-	0	0	-	3.100	1.900	3.100	-	-	0	-	0.00%
2019-12-30	0	3.100	1.870	3.120	-	-	0	0	-	3.100	1.870	3.120	-	-	0	-	0.00%
2019-12-27	0	3.100	1.810	3.100	-	-	0	0	-	3.100	1.810	3.100	-	-	0	-	0.00%
2019-12-24	0	3.100	1.770	3.120	-	-	0	0	-	3.100	1.770	3.120	-	-	0	-	0.00%
2019-12-23	0	3.100	1.760	3.100	-	-	0	0	-	3.100	1.760	3.100	-	-	0	-	0.00%
2019-12-20	0	3.100	-	3.120	-	-	0	0	-	3.100	-	3.120	-	-	0	-	0.00%
2019-12-19	0	3.100	1.820	3.120	-	-	0	0	-	3.100	1.820	3.120	-	-	0	-	0.00%
2019-12-18	0	3.100	1.810	3.100	-	-	0	0	-	3.100	1.810	3.100	-	-	0	-	0.00%
2019-12-17	0	3.100	1.820	3.180	-	-	0	0	-	3.100	1.820	3.180	-	-	0	-	0.00%
2019-12-16	0	3.100	1.810	3.180	-	-	0	0	-	3.100	1.810	3.180	-	-	0	-	0.00%
2019-12-13	0	3.100	1.690	3.180	-	-	0	0	-	3.100	1.690	3.180	-	-	0	-	0.00%
2019-12-12	0	3.100	1.600	3.160	-	-	0	0	-	3.100	1.600	3.160	-	-	0	-	0.00%
2019-12-11	0	3.100	-	3.180	-	-	0	0	-	3.100	-	3.180	-	-	0	-	0.00%
2019-12-10	0	3.100	2.940	3.180	3.100	3.150	101,000	315,650	3.1252	3.100	2.940	3.180	3.100	3.150	101,000	3.1252	-1.59%
2019-12-09	0	3.150	1.740	3.150	-	-	0	0	-	3.150	1.740	3.150	-	-	0	-	-0.32%
2019-12-06	0	3.160	1.630	3.280	-	-	0	0	-	3.160	1.630	3.280	-	-	0	-	0.00%
2019-12-05	0	3.160	1.600	3.280	-	-	0	0	-	3.160	1.600	3.280	-	-	0	-	0.00%
2019-12-04	0	3.160	-	3.160	-	-	0	0	-	3.160	-	3.160	-	-	0	-	0.00%
2019-12-03	0	3.160	2.180	3.160	-	-	0	0	-	3.160	2.180	3.160	-	-	0	-	0.00%
2019-12-02	0	3.160	2.130	3.160	-	-	0	0	-	3.160	2.130	3.160	-	-	0	-	0.00%
2019-11-29	0	3.160	2.190	3.160	-	-	0	0	-	3.160	2.190	3.160	-	-	0	-	0.00%
2019-11-28	0	3.160	2.390	3.300	-	-	0	0	-	3.160	2.390	3.300	-	-	0	-	0.00%
2019-11-27	0	3.160	-	3.300	-	-	0	0	-	3.160	-	3.300	-	-	0	-	0.00%
2019-11-26	0	3.160	1.720	3.160	-	-	0	0	-	3.160	1.720	3.160	-	-	0	-	-4.24%
2019-11-25	0	3.300	1.730	3.300	-	-	0	0	-	3.300	1.730	3.300	-	-	0	-	0.00%
2019-11-22	0	3.300	1.690	-	-	-	0	0	-	3.300	1.690	-	-	-	0	-	0.00%
2019-11-21	0	3.300	1.640	3.450	-	-	0	0	-	3.300	1.640	3.450	-	-	0	-	0.00%
2019-11-20	0	3.300	1.680	3.300	-	-	0	0	-	3.300	1.680	3.300	-	-	0	-	0.00%
2019-11-19	0	3.300	1.660	3.300	-	-	0	0	-	3.300	1.660	3.300	-	-	0	-	0.00%
2019-11-18	0	3.300	-	3.450	-	-	0	0	-	3.300	-	3.450	-	-	0	-	0.00%
2019-11-15	0	3.300	-	3.300	3.900	3.900	3,000	11,700	3.9000	3.300	-	3.300	3.900	3.900	3,000	3.9000	10.00%
2019-11-14	0	3.000	1.500	-	-	-	0	0	-	3.000	1.500	-	-	-	0	-	0.00%
2019-11-13	0	3.000	1.520	3.000	-	-	0	0	-	3.000	1.520	3.000	-	-	0	-	0.00%
2019-11-12	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2019-11-11	0	3.000	-	3.170	-	-	0	0	-	3.000	-	3.170	-	-	0	-	0.00%
2019-11-08	0	3.000	2.360	3.170	-	-	0	0	-	3.000	2.360	3.170	-	-	0	-	0.00%
2019-11-07	0	3.000	2.370	3.170	-	-	0	0	-	3.000	2.370	3.170	-	-	0	-	0.00%
2019-11-06	0	3.000	2.360	3.170	-	-	0	0	-	3.000	2.360	3.170	-	-	0	-	0.00%
2019-11-05	0	3.000	2.320	3.190	-	-	0	0	-	3.000	2.320	3.190	-	-	0	-	0.00%
2019-11-04	0	3.000	2.290	3.190	-	-	0	0	-	3.000	2.290	3.190	-	-	0	-	0.00%
2019-11-01	0	3.000	2.260	3.190	-	-	0	0	-	3.000	2.260	3.190	-	-	0	-	0.00%
2019-10-31	0	3.000	2.150	3.190	-	-	0	0	-	3.000	2.150	3.190	-	-	0	-	0.00%
2019-10-30	0	3.000	2.060	3.170	-	-	0	0	-	3.000	2.060	3.170	-	-	0	-	0.00%
2019-10-29	0	3.000	1.800	3.170	-	-	0	0	-	3.000	1.800	3.170	-	-	0	-	0.00%
2019-10-28	0	3.000	2.310	3.170	-	-	0	0	-	3.000	2.310	3.170	-	-	0	-	0.00%
2019-10-25	0	3.000	2.150	3.170	-	-	0	0	-	3.000	2.150	3.170	-	-	0	-	0.00%
2019-10-24	0	3.000	2.110	3.170	-	-	0	0	-	3.000	2.110	3.170	-	-	0	-	0.00%
2019-10-23	0	3.000	2.150	3.190	-	-	0	0	-	3.000	2.150	3.190	-	-	0	-	0.00%
2019-10-22	0	3.000	2.160	3.190	-	-	0	0	-	3.000	2.160	3.190	-	-	0	-	0.00%
2019-10-21	0	3.000	1.670	3.190	-	-	0	0	-	3.000	1.670	3.190	-	-	0	-	0.00%
2019-10-18	0	3.000	2.320	3.040	-	-	0	0	-	3.000	2.320	3.040	-	-	0	-	0.00%
2019-10-17	0	3.000	3.000	3.170	3.000	3.000	27,000	81,000	3.0000	3.000	3.000	3.170	3.000	3.000	27,000	3.0000	-5.36%
2019-10-16	0	3.170	3.100	3.170	3.100	3.220	472,000	1,489,770	3.1563	3.170	3.100	3.170	3.100	3.220	472,000	3.1563	5.67%
2019-10-15	0	3.000	3.000	-	2.850	3.000	633,000	1,864,500	2.9455	3.000	3.000	-	2.850	3.000	633,000	2.9455	7.14%
2019-10-14	0	2.800	1.920	2.850	-	-	0	0	-	2.800	1.920	2.850	-	-	0	-	0.00%
2019-10-11	0	2.800	1.880	2.800	-	-	0	0	-	2.800	1.880	2.800	-	-	0	-	-3.45%
2019-10-10	0	2.900	1.920	-	-	-	0	0	-	2.900	1.920	-	-	-	0	-	0.00%
2019-10-09	0	2.900	1.980	3.100	-	-	0	0	-	2.900	1.980	3.100	-	-	0	-	0.00%
2019-10-08	0	2.900	-	2.940	-	-	0	0	-	2.900	-	2.940	-	-	0	-	0.00%
2019-10-04	0	2.900	-	3.180	2.900	2.900	5,000	14,500	2.9000	2.900	-	3.180	2.900	2.900	5,000	2.9000	0.00%
2019-10-03	0	2.900	2.900	3.000	2.900	2.900	1,000	2,900	2.9000	2.900	2.900	3.000	2.900	2.900	1,000	2.9000	0.00%
2019-10-02	0	2.900	2.280	4.900	-	-	0	0	-	2.900	2.280	4.900	-	-	0	-	0.00%
2019-09-30	0	2.900	-	3.170	-	-	0	0	-	2.900	-	3.170	-	-	0	-	0.00%
2019-09-27	0	2.900	2.200	3.170	-	-	0	0	-	2.900	2.200	3.170	-	-	0	-	0.00%
2019-09-26	0	2.900	2.230	3.170	-	-	0	0	-	2.900	2.230	3.170	-	-	0	-	0.00%
2019-09-25	0	2.900	2.300	3.170	-	-	0	0	-	2.900	2.300	3.170	-	-	0	-	0.00%
2019-09-24	0	2.900	1.400	3.180	-	-	0	0	-	2.900	1.400	3.180	-	-	0	-	0.00%
2019-09-23	0	2.900	1.480	-	-	-	0	0	-	2.900	1.480	-	-	-	0	-	0.00%
2019-09-20	0	2.900	-	2.900	2.840	2.900	60,000	173,940	2.8990	2.900	-	2.900	2.840	2.900	60,000	2.8990	1.75%
2019-09-19	0	2.850	1.710	3.080	2.850	2.850	50,000	142,500	2.8500	2.850	1.710	3.080	2.850	2.850	50,000	2.8500	-4.68%
2019-09-18	0	2.990	1.660	3.080	2.890	3.060	179,000	533,340	2.9796	2.990	1.660	3.080	2.890	3.060	179,000	2.9796	10.74%
2019-09-17	0	2.700	1.550	2.700	-	-	0	0	-	2.700	1.550	2.700	-	-	0	-	0.00%
2019-09-16	0	2.700	1.430	2.890	-	-	0	0	-	2.700	1.430	2.890	-	-	0	-	0.00%
2019-09-13	0	2.700	1.410	2.890	-	-	0	0	-	2.700	1.410	2.890	-	-	0	-	0.00%
2019-09-12	0	2.700	1.320	2.700	-	-	0	0	-	2.700	1.320	2.700	-	-	0	-	0.00%
2019-09-11	0	2.700	1.230	2.890	-	-	0	0	-	2.700	1.230	2.890	-	-	0	-	0.00%
2019-09-10	0	2.700	1.420	2.890	-	-	0	0	-	2.700	1.420	2.890	-	-	0	-	0.00%
2019-09-09	0	2.700	-	2.890	-	-	0	0	-	2.700	-	2.890	-	-	0	-	0.00%
2019-09-06	0	2.700	-	2.890	-	-	0	0	-	2.700	-	2.890	-	-	0	-	0.00%
2019-09-05	0	2.700	2.090	2.890	-	-	0	0	-	2.700	2.090	2.890	-	-	0	-	0.00%
2019-09-04	0	2.700	2.700	2.890	-	-	0	0	-	2.700	2.700	2.890	-	-	0	-	8.00%
2019-09-03	0	2.500	1.360	2.890	-	-	0	0	-	2.500	1.360	2.890	-	-	0	-	0.00%
2019-09-02	0	2.500	1.290	2.890	-	-	0	0	-	2.500	1.290	2.890	-	-	0	-	0.00%
2019-08-30	0	2.500	1.460	2.890	-	-	0	0	-	2.500	1.460	2.890	-	-	0	-	0.00%
2019-08-29	0	2.500	1.340	2.890	-	-	0	0	-	2.500	1.340	2.890	-	-	0	-	0.00%
2019-08-28	0	2.500	-	2.890	-	-	0	0	-	2.500	-	2.890	-	-	0	-	0.00%
2019-08-27	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2019-08-26	0	2.500	-	2.840	-	-	0	0	-	2.500	-	2.840	-	-	0	-	0.00%
2019-08-23	0	2.500	2.130	2.840	-	-	0	0	-	2.500	2.130	2.840	-	-	0	-	0.00%
2019-08-22	0	2.500	2.090	2.840	-	-	0	0	-	2.500	2.090	2.840	-	-	0	-	0.00%
2019-08-21	0	2.500	2.200	2.840	2.500	2.500	4,000	10,000	2.5000	2.500	2.200	2.840	2.500	2.500	4,000	2.5000	-0.79%
2019-08-20	0	2.520	2.500	2.540	2.310	2.670	48,000	123,570	2.5744	2.520	2.500	2.540	2.310	2.670	48,000	2.5744	-9.68%
2019-08-19	0	2.790	1.490	2.790	2.890	2.890	1,000	2,890	2.8900	2.790	1.490	2.790	2.890	2.890	1,000	2.8900	-0.36%
2019-08-16	0	2.800	0.940	2.800	-	-	0	0	-	2.800	0.940	2.800	-	-	0	-	-3.11%
2019-08-15	0	2.890	1.670	2.890	-	-	0	0	-	2.890	1.670	2.890	-	-	0	-	0.00%
2019-08-14	0	2.890	1.580	2.890	-	-	0	0	-	2.890	1.580	2.890	-	-	0	-	0.00%
2019-08-13	0	2.890	1.560	2.890	-	-	0	0	-	2.890	1.560	2.890	-	-	0	-	0.00%
2019-08-12	0	2.890	1.480	2.890	-	-	0	0	-	2.890	1.480	2.890	-	-	0	-	0.00%
2019-08-09	0	2.890	-	2.890	-	-	0	0	-	2.890	-	2.890	-	-	0	-	0.00%
2019-08-08	0	2.890	2.260	2.890	-	-	0	0	-	2.890	2.260	2.890	-	-	0	-	0.00%
2019-08-07	0	2.890	2.000	2.890	2.880	2.890	8,000	23,060	2.8825	2.890	2.000	2.890	2.880	2.890	8,000	2.8825	0.00%
2019-08-06	0	2.890	2.240	2.890	-	-	0	0	-	2.890	2.240	2.890	-	-	0	-	0.00%
2019-08-05	0	2.890	-	2.930	-	-	0	0	-	2.890	-	2.930	-	-	0	-	0.00%
2019-08-02	0	2.890	1.630	2.940	-	-	0	0	-	2.890	1.630	2.940	-	-	0	-	0.00%
2019-08-01	0	2.890	-	2.890	-	-	0	0	-	2.890	-	2.890	-	-	0	-	0.00%
2019-07-31	0	2.890	-	2.950	-	-	0	0	-	2.890	-	2.950	-	-	0	-	0.00%
2019-07-30	0	2.890	2.630	2.890	2.910	2.910	1,000	2,910	2.9100	2.890	2.630	2.890	2.910	2.910	1,000	2.9100	5.09%
2019-07-29	0	2.750	2.720	2.840	2.660	2.800	11,000	30,200	2.7455	2.750	2.720	2.840	2.660	2.800	11,000	2.7455	-8.33%
2019-07-26	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2019-07-25	0	3.000	1.880	3.000	-	-	0	0	-	3.000	1.880	3.000	-	-	0	-	0.00%
2019-07-24	0	3.000	1.860	3.000	-	-	0	0	-	3.000	1.860	3.000	-	-	0	-	0.00%
2019-07-23	0	3.000	2.050	3.000	-	-	0	0	-	3.000	2.050	3.000	-	-	0	-	0.00%
2019-07-22	0	3.000	1.430	3.000	-	-	0	0	-	3.000	1.430	3.000	-	-	0	-	0.00%
2019-07-19	0	3.000	1.590	3.000	-	-	0	0	-	3.000	1.590	3.000	-	-	0	-	0.00%
2019-07-18	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2019-07-17	0	3.000	2.280	3.000	3.000	3.000	3,000	9,000	3.0000	3.000	2.280	3.000	3.000	3.000	3,000	3.0000	1.35%
2019-07-16	0	2.960	1.500	3.000	-	-	0	0	-	2.960	1.500	3.000	-	-	0	-	0.00%
2019-07-15	0	2.960	2.850	3.060	-	-	0	0	-	2.960	2.850	3.060	-	-	0	-	0.00%
2019-07-12	0	2.960	2.960	3.070	2.850	2.850	20,000	57,000	2.8500	2.960	2.960	3.070	2.850	2.850	20,000	2.8500	3.86%
2019-07-11	0	2.850	1.460	3.070	-	-	0	0	-	2.850	1.460	3.070	-	-	0	-	0.00%
2019-07-10	0	2.850	-	3.070	-	-	0	0	-	2.850	-	3.070	-	-	0	-	0.00%
2019-07-09	0	2.850	-	3.070	-	-	0	0	-	2.850	-	3.070	-	-	0	-	0.00%
2019-07-08	0	2.850	2.850	3.070	2.850	2.850	69,000	196,650	2.8500	2.850	2.850	3.070	2.850	2.850	69,000	2.8500	0.00%
2019-07-05	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
2019-07-04	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
2019-07-03	0	2.850	2.600	-	-	-	0	0	-	2.850	2.600	-	-	-	0	-	0.00%
2019-07-02	0	2.850	2.770	-	-	-	0	0	-	2.850	2.770	-	-	-	0	-	0.00%
2019-06-28	0	2.850	2.850	-	2.780	2.780	1,000	2,780	2.7800	2.850	2.850	-	2.780	2.780	1,000	2.7800	1.42%
2019-06-27	0	2.810	2.810	3.000	2.810	2.840	3,000	8,490	2.8300	2.810	2.810	3.000	2.810	2.840	3,000	2.8300	-1.40%
2019-06-26	0	2.850	2.850	3.040	2.850	3.040	4,000	11,780	2.9450	2.850	2.850	3.040	2.850	3.040	4,000	2.9450	-6.56%
2019-06-25	0	3.050	-	3.050	3.000	3.090	26,000	78,830	3.0319	3.050	-	3.050	3.000	3.090	26,000	3.0319	1.67%
2019-06-24	0	3.000	-	3.000	3.000	3.000	1,000	3,000	3.0000	3.000	-	3.000	3.000	3.000	1,000	3.0000	-1.96%
2019-06-21	0	3.060	2.860	3.060	2.860	3.060	20,000	57,400	2.8700	3.060	2.860	3.060	2.860	3.060	20,000	2.8700	6.99%
2019-06-20	0	2.860	-	3.060	-	-	0	0	-	2.860	-	3.060	-	-	0	-	0.00%
2019-06-19	0	2.860	2.850	3.090	-	-	0	0	-	2.860	2.850	3.090	-	-	0	-	0.00%
2019-06-18	0	2.860	-	3.090	-	-	0	0	-	2.860	-	3.090	-	-	0	-	0.00%
2019-06-17	0	2.860	2.850	3.090	-	-	0	0	-	2.860	2.850	3.090	-	-	0	-	0.00%
2019-06-14	0	2.860	2.860	3.170	2.840	2.860	322,000	918,430	2.8523	2.860	2.860	3.170	2.840	2.860	322,000	2.8523	-2.39%
2019-06-13	0	2.930	2.930	2.970	2.850	2.900	464,000	1,329,130	2.8645	2.930	2.930	2.970	2.850	2.900	464,000	2.8645	2.09%
2019-06-12	0	2.870	2.200	3.000	-	-	0	0	-	2.870	2.200	3.000	-	-	0	-	0.00%
2019-06-11	0	2.870	2.730	3.000	2.850	2.870	11,000	31,430	2.8573	2.870	2.730	3.000	2.850	2.870	11,000	2.8573	0.35%
2019-06-10	0	2.860	2.160	3.100	-	-	0	0	-	2.860	2.160	3.100	-	-	0	-	0.00%
2019-06-06	0	2.860	-	3.110	2.860	2.860	100,000	286,000	2.8600	2.860	-	3.110	2.860	2.860	100,000	2.8600	0.00%
2019-06-05	0	2.860	-	2.860	-	-	0	0	-	2.860	-	2.860	-	-	0	-	0.00%
2019-06-04	0	2.860	2.520	3.100	-	-	0	0	-	2.860	2.520	3.100	-	-	0	-	0.00%
2019-06-03	0	2.860	2.510	2.860	2.850	2.860	2,000	5,710	2.8550	2.860	2.510	2.860	2.850	2.860	2,000	2.8550	0.00%
2019-05-31	0	2.860	2.800	3.100	2.860	2.870	8,000	22,950	2.8688	2.860	2.800	3.100	2.860	2.870	8,000	2.8688	2.14%
2019-05-30	0	2.800	2.730	3.160	-	-	0	0	-	2.800	2.730	3.160	-	-	0	-	0.00%
2019-05-29	0	2.800	2.720	2.900	2.800	2.850	13,000	36,450	2.8038	2.800	2.720	2.900	2.800	2.850	13,000	2.8038	-0.71%
2019-05-28	0	2.820	2.740	2.860	2.820	2.860	3,000	8,520	2.8400	2.820	2.740	2.860	2.820	2.860	3,000	2.8400	-2.42%
2019-05-27	0	2.890	2.850	3.120	2.880	2.890	4,000	11,540	2.8850	2.890	2.850	3.120	2.880	2.890	4,000	2.8850	0.00%
2019-05-24	0	2.890	2.890	3.200	2.880	2.880	1,000	2,880	2.8800	2.890	2.890	3.200	2.880	2.880	1,000	2.8800	0.00%
2019-05-23	0	2.890	2.630	3.220	2.890	2.890	10,000	28,900	2.8900	2.890	2.630	3.220	2.890	2.890	10,000	2.8900	0.35%
2019-05-22	0	2.880	2.620	3.220	-	-	0	0	-	2.880	2.620	3.220	-	-	0	-	0.00%
2019-05-21	0	2.880	2.880	3.250	2.850	2.870	16,000	45,850	2.8656	2.880	2.880	3.250	2.850	2.870	16,000	2.8656	0.35%
2019-05-20	0	2.870	2.870	3.300	2.870	2.910	19,000	55,150	2.9026	2.870	2.870	3.300	2.870	2.910	19,000	2.9026	-2.71%
2019-05-17	0	2.950	2.950	2.980	2.950	2.950	3,000	8,850	2.9500	2.950	2.950	2.980	2.950	2.950	3,000	2.9500	0.00%
2019-05-16	0	2.950	2.950	3.000	2.850	2.900	3,000	8,600	2.8667	2.950	2.950	3.000	2.850	2.900	3,000	2.8667	-1.67%
2019-05-15	0	3.000	2.810	3.000	-	-	0	0	-	3.000	2.810	3.000	-	-	0	-	-0.99%
2019-05-14	0	3.030	2.980	3.030	-	-	0	0	-	3.030	2.980	3.030	-	-	0	-	0.00%
2019-05-10	0	3.030	2.850	3.190	3.020	3.030	38,000	114,810	3.0213	3.030	2.850	3.190	3.020	3.030	38,000	3.0213	6.69%
2019-05-09	0	2.840	2.840	2.990	2.800	2.810	12,000	33,640	2.8033	2.840	2.840	2.990	2.800	2.810	12,000	2.8033	-5.96%
2019-05-08	0	3.020	2.620	3.020	-	-	0	0	-	3.020	2.620	3.020	-	-	0	-	-0.66%
2019-05-07	0	3.040	3.040	3.180	3.040	3.040	1,000	3,040	3.0400	3.040	3.040	3.180	3.040	3.040	1,000	3.0400	0.00%
2019-05-06	0	3.040	2.920	3.040	-	-	0	0	-	3.040	2.920	3.040	-	-	0	-	-2.25%
2019-05-03	0	3.110	3.010	3.110	-	-	0	0	-	3.110	3.010	3.110	-	-	0	-	0.00%
2019-05-02	0	3.110	3.010	3.290	-	-	0	0	-	3.110	3.010	3.290	-	-	0	-	0.00%
2019-04-30	0	3.110	3.010	3.200	3.090	3.200	86,000	268,560	3.1228	3.110	3.010	3.200	3.090	3.200	86,000	3.1228	0.00%
2019-04-29	0	3.110	3.090	3.110	3.110	3.180	10,000	31,450	3.1450	3.110	3.090	3.110	3.110	3.180	10,000	3.1450	-2.51%
2019-04-26	0	3.190	3.040	3.190	3.190	3.300	57,000	185,580	3.2558	3.190	3.040	3.190	3.190	3.300	57,000	3.2558	0.00%
2019-04-25	0	3.190	2.790	3.190	2.990	3.190	24,000	71,960	2.9983	3.190	2.790	3.190	2.990	3.190	24,000	2.9983	4.25%
2019-04-24	0	3.060	2.780	3.170	-	-	0	0	-	3.060	2.780	3.170	-	-	0	-	0.00%
2019-04-23	0	3.060	2.780	3.100	3.060	3.080	26,000	79,790	3.0688	3.060	2.780	3.100	3.060	3.080	26,000	3.0688	0.00%
2019-04-18	0	3.060	3.060	3.210	3.060	3.060	2,000	6,120	3.0600	3.060	3.060	3.210	3.060	3.060	2,000	3.0600	0.00%
2019-04-17	0	3.060	3.060	3.260	3.060	3.080	66,000	202,760	3.0721	3.060	3.060	3.260	3.060	3.080	66,000	3.0721	-0.33%
2019-04-16	0	3.070	3.020	3.080	3.050	3.070	14,000	42,840	3.0600	3.070	3.020	3.080	3.050	3.070	14,000	3.0600	1.66%
2019-04-15	0	3.020	3.010	3.040	3.010	3.300	109,000	342,420	3.1415	3.020	3.010	3.040	3.010	3.300	109,000	3.1415	-2.89%
2019-04-12	0	3.110	3.100	3.110	3.100	3.150	40,000	124,830	3.1208	3.110	3.100	3.110	3.100	3.150	40,000	3.1208	0.65%
2019-04-11	0	3.090	3.080	3.160	3.090	3.120	31,000	95,980	3.0961	3.090	3.080	3.160	3.090	3.120	31,000	3.0961	-1.28%
2019-04-10	0	3.130	3.120	3.250	3.130	3.250	19,000	61,160	3.2189	3.130	3.120	3.250	3.130	3.250	19,000	3.2189	0.97%
2019-04-09	0	3.100	3.010	3.200	3.040	3.290	278,000	872,610	3.1389	3.100	3.010	3.200	3.040	3.290	278,000	3.1389	5.08%
2019-04-08	0	2.950	2.950	3.060	2.660	3.000	232,000	668,620	2.8820	2.950	2.950	3.060	2.660	3.000	232,000	2.8820	9.26%
2019-04-04	0	2.700	2.660	2.720	2.700	2.700	22,000	59,430	2.7014	2.700	2.660	2.720	2.700	2.700	22,000	2.7014	-1.10%
2019-04-03	0	2.730	2.730	2.800	2.650	2.750	187,000	499,770	2.6726	2.730	2.730	2.800	2.650	2.750	187,000	2.6726	3.02%
2019-04-02	0	2.650	2.620	2.740	2.580	2.810	253,000	676,450	2.6737	2.650	2.620	2.740	2.580	2.810	253,000	2.6737	-3.28%
2019-04-01	0	2.740	2.730	2.810	2.500	3.050	1,129,000	3,074,870	2.7235	2.740	2.730	2.810	2.500	3.050	1,129,000	2.7235	-13.84%
2019-03-29	0	3.180	3.080	3.180	2.850	3.190	357,000	1,101,210	3.0846	3.180	3.080	3.180	2.850	3.190	357,000	3.0846	-3.34%
2019-03-28	0	3.290	3.290	3.370	3.200	3.650	350,000	1,159,230	3.3121	3.290	3.290	3.370	3.200	3.650	350,000	3.3121	-6.00%
2019-03-27	0	3.500	3.500	3.640	3.300	3.720	2,324,000	8,000,520	3.4426	3.500	3.500	3.640	3.300	3.720	2,324,000	3.4426	-4.63%
2019-03-26	0	3.670	3.660	3.750	3.650	4.030	179,000	695,260	3.8841	3.670	3.660	3.750	3.650	4.030	179,000	3.8841	-8.93%
2019-03-25	0	4.030	3.970	4.030	3.970	4.050	120,000	484,400	4.0367	4.030	3.970	4.030	3.970	4.050	120,000	4.0367	2.03%
2019-03-22	0	3.950	3.950	4.000	3.950	4.050	162,000	646,900	3.9932	3.950	3.950	4.000	3.950	4.050	162,000	3.9932	-1.99%
2019-03-21	0	4.030	4.000	4.030	4.000	4.200	147,000	594,110	4.0416	4.030	4.000	4.030	4.000	4.200	147,000	4.0416	0.75%
2019-03-20	0	4.000	4.000	4.070	3.990	4.060	318,000	1,277,270	4.0166	4.000	4.000	4.070	3.990	4.060	318,000	4.0166	-0.25%
2019-03-19	0	4.010	4.010	4.080	3.900	4.200	197,000	803,880	4.0806	4.010	4.010	4.080	3.900	4.200	197,000	4.0806	5.25%
2019-03-18	0	3.810	3.810	3.890	3.750	3.900	250,000	954,710	3.8188	3.810	3.810	3.890	3.750	3.900	250,000	3.8188	-2.06%
2019-03-15	0	3.890	3.800	4.050	3.800	4.150	136,000	552,990	4.0661	3.890	3.800	4.050	3.800	4.150	136,000	4.0661	-0.26%
2019-03-14	0	3.900	3.830	3.900	3.800	4.450	273,000	1,155,130	4.2312	3.900	3.830	3.900	3.800	4.450	273,000	4.2312	0.00%
2019-03-13	0	3.900	3.860	3.900	3.860	4.100	192,000	766,230	3.9908	3.900	3.860	3.900	3.860	4.100	192,000	3.9908	-4.88%
2019-03-12	0	4.100	4.000	4.300	3.900	4.300	263,000	1,045,380	3.9748	4.100	4.000	4.300	3.900	4.300	263,000	3.9748	0.24%
2019-03-11	0	4.090	3.880	4.300	3.800	4.090	135,000	529,120	3.9194	4.090	3.880	4.300	3.800	4.090	135,000	3.9194	2.25%
2019-03-08	0	4.000	4.000	4.100	3.990	4.100	528,000	2,122,710	4.0203	4.000	4.000	4.100	3.990	4.100	528,000	4.0203	-2.44%
2019-03-07	0	4.100	4.100	4.300	3.990	4.480	172,000	699,890	4.0691	4.100	4.100	4.300	3.990	4.480	172,000	4.0691	0.00%
2019-03-06	0	4.100	4.020	4.100	4.020	4.200	167,000	690,250	4.1332	4.100	4.020	4.100	4.020	4.200	167,000	4.1332	-3.76%
2019-03-05	0	4.260	4.240	4.290	4.220	4.350	385,000	1,647,300	4.2787	4.260	4.240	4.290	4.220	4.350	385,000	4.2787	-7.39%
2019-03-04	0	4.600	4.230	4.600	-	-	0	0	-	4.600	4.230	4.600	-	-	0	-	0.00%
2019-03-01	0	4.600	4.430	4.600	4.200	4.620	365,000	1,601,510	4.3877	4.600	4.430	4.600	4.200	4.620	365,000	4.3877	2.22%
2019-02-28	0	4.500	4.020	4.500	-	-	0	0	-	4.500	4.020	4.500	-	-	0	-	0.00%
2019-02-27	0	4.500	4.310	4.550	4.500	4.500	11,000	49,500	4.5000	4.500	4.310	4.550	4.500	4.500	11,000	4.5000	-2.60%
2019-02-26	0	4.620	4.570	4.620	4.450	4.630	57,000	258,700	4.5386	4.620	4.570	4.620	4.450	4.630	57,000	4.5386	3.82%
2019-02-25	0	4.450	4.380	4.460	4.300	4.500	168,000	740,780	4.4094	4.450	4.380	4.460	4.300	4.500	168,000	4.4094	-1.11%
2019-02-22	0	4.500	4.380	4.500	4.320	4.800	237,000	1,085,270	4.5792	4.500	4.380	4.500	4.320	4.800	237,000	4.5792	-3.43%
2019-02-21	0	4.660	4.650	4.850	4.190	4.900	401,000	1,836,280	4.5793	4.660	4.650	4.850	4.190	4.900	401,000	4.5793	1.30%
2019-02-20	0	4.600	4.650	4.680	3.890	4.780	175,000	792,220	4.5270	4.600	4.650	4.680	3.890	4.780	175,000	4.5270	19.79%
2019-02-19	0	3.840	3.720	4.000	3.430	3.840	150,000	536,880	3.5792	3.840	3.720	4.000	3.430	3.840	150,000	3.5792	6.37%
2019-02-18	0	3.610	3.600	3.870	3.500	3.630	241,000	872,750	3.6214	3.610	3.600	3.870	3.500	3.630	241,000	3.6214	-0.55%
2019-02-15	0	3.630	3.500	3.900	-	-	0	0	-	3.630	3.500	3.900	-	-	0	-	0.00%
2019-02-14	0	3.630	3.540	3.950	3.600	3.630	204,000	735,460	3.6052	3.630	3.540	3.950	3.600	3.630	204,000	3.6052	0.83%
2019-02-13	0	3.600	3.560	3.690	3.590	3.690	135,000	487,100	3.6081	3.600	3.560	3.690	3.590	3.690	135,000	3.6081	0.00%
2019-02-12	0	3.600	3.450	3.610	3.600	3.620	223,000	804,890	3.6094	3.600	3.450	3.610	3.600	3.620	223,000	3.6094	0.00%
2019-02-11	0	3.600	3.470	3.600	3.480	3.600	7,000	25,010	3.5729	3.600	3.470	3.600	3.480	3.600	7,000	3.5729	0.00%
2019-02-08	0	3.600	3.450	3.620	3.600	3.600	210,000	756,000	3.6000	3.600	3.450	3.620	3.600	3.600	210,000	3.6000	0.00%
2019-02-04	0	3.600	3.600	3.610	3.600	3.610	19,000	68,500	3.6053	3.600	3.600	3.610	3.600	3.610	19,000	3.6053	1.41%
2019-02-01	0	3.550	3.450	3.550	3.550	3.550	200,000	710,000	3.5500	3.550	3.450	3.550	3.550	3.550	200,000	3.5500	0.00%
2019-01-31	0	3.550	3.550	3.670	3.550	3.680	222,000	815,860	3.6750	3.550	3.550	3.670	3.550	3.680	222,000	3.6750	-3.53%
2019-01-30	0	3.680	3.550	3.680	3.600	3.680	37,000	133,920	3.6195	3.680	3.550	3.680	3.600	3.680	37,000	3.6195	-0.54%
2019-01-29	0	3.700	3.560	3.720	3.600	3.700	323,000	1,187,600	3.6768	3.700	3.560	3.720	3.600	3.700	323,000	3.6768	0.27%
2019-01-28	0	3.690	3.610	3.690	3.300	3.730	329,000	1,162,580	3.5337	3.690	3.610	3.690	3.300	3.730	329,000	3.5337	0.00%
2019-01-25	0	3.690	3.580	3.690	3.390	3.700	373,000	1,346,860	3.6109	3.690	3.580	3.690	3.390	3.700	373,000	3.6109	1.93%
2019-01-24	0	3.620	3.510	3.620	3.640	3.730	40,000	147,080	3.6770	3.620	3.510	3.620	3.640	3.730	40,000	3.6770	1.97%
2019-01-23	0	3.550	3.410	3.570	3.550	3.600	551,000	1,966,050	3.5681	3.550	3.410	3.570	3.550	3.600	551,000	3.5681	-1.39%
2019-01-22	0	3.600	3.600	3.610	3.400	3.620	142,000	511,750	3.6039	3.600	3.600	3.610	3.400	3.620	142,000	3.6039	-0.28%
2019-01-21	0	3.610	3.500	3.580	3.500	3.780	321,000	1,145,750	3.5693	3.610	3.500	3.580	3.500	3.780	321,000	3.5693	0.56%
2019-01-18	0	3.590	3.500	3.600	3.500	3.730	157,000	555,990	3.5413	3.590	3.500	3.600	3.500	3.730	157,000	3.5413	-3.75%
2019-01-17	0	3.730	3.600	3.730	3.390	4.100	4,642,000	17,182,640	3.7016	3.730	3.600	3.730	3.390	4.100	4,642,000	3.7016	-5.81%
2019-01-16	0	3.960	3.960	3.980	3.900	4.090	1,199,000	4,792,880	3.9974	3.960	3.960	3.980	3.900	4.090	1,199,000	3.9974	-1.00%
2019-01-15	0	4.000	4.000	4.010	3.860	4.180	1,178,000	4,708,830	3.9973	4.000	4.000	4.010	3.860	4.180	1,178,000	3.9973	-0.74%
2019-01-14	0	4.030	4.000	4.030	3.900	4.200	1,339,000	5,396,370	4.0301	4.030	4.000	4.030	3.900	4.200	1,339,000	4.0301	6.05%
2019-01-11	0	3.800	3.720	3.870	3.700	4.330	1,495,000	6,012,820	4.0220	3.800	3.720	3.870	3.700	4.330	1,495,000	4.0220	-5.47%
2019-01-10	0	4.020	4.040	4.100	3.180	4.190	3,099,000	11,878,290	3.8329	4.020	4.040	4.100	3.180	4.190	3,099,000	3.8329	27.62%
2019-01-09	0	3.150	3.160	3.180	2.850	3.160	918,000	2,765,250	3.0123	3.150	3.160	3.180	2.850	3.160	918,000	3.0123	10.14%
2019-01-08	0	2.860	2.860	2.880	2.850	2.900	107,000	307,900	2.8776	2.860	2.860	2.880	2.850	2.900	107,000	2.8776	-0.35%
2019-01-07	0	2.870	2.840	2.880	2.840	2.880	51,000	145,530	2.8535	2.870	2.840	2.880	2.840	2.880	51,000	2.8535	1.06%
2019-01-04	0	2.840	2.840	2.850	2.450	2.850	879,000	2,477,810	2.8189	2.840	2.840	2.850	2.450	2.850	879,000	2.8189	-0.35%
2019-01-03	0	2.850	2.840	2.850	2.840	2.850	459,000	1,307,060	2.8476	2.850	2.840	2.850	2.840	2.850	459,000	2.8476	0.00%
2019-01-02	0	2.850	2.850	2.860	2.830	2.880	276,000	786,390	2.8492	2.850	2.850	2.860	2.830	2.880	276,000	2.8492	0.71%
2018-12-31	0	2.830	2.830	2.840	2.820	2.880	892,000	2,532,430	2.8390	2.830	2.830	2.840	2.820	2.880	892,000	2.8390	-0.35%
2018-12-28	0	2.840	2.840	2.860	2.810	2.880	19,407,000	54,963,750	2.8322	2.840	2.840	2.860	2.810	2.880	19,407,000	2.8322

---

Webb-site Database - Powered By Linux Group

Back to top

---