Prices and Webb-site Total Returns

JBB BUILDERS INTERNATIONAL LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01903	2019-05-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	1.920	1.880	1.920	1.810	1.920	178,000	337,080	1.8937	1.920	1.880	1.920	1.810	1.920	178,000	1.8937	8.47%
2025-12-30	1.770	1.770	1.840	1.750	1.830	364,000	657,540	1.8064	1.770	1.770	1.840	1.750	1.830	364,000	1.8064	0.57%
2025-12-29	1.760	1.710	1.760	1.570	1.760	472,000	780,760	1.6542	1.760	1.710	1.760	1.570	1.760	472,000	1.6542	13.55%
2025-12-24	1.550	1.480	1.580	1.550	1.550	16,000	24,520	1.5325	1.550	1.480	1.580	1.550	1.550	16,000	1.5325	5.44%
2025-12-23	1.470	1.470	1.550	1.470	1.500	110,000	163,500	1.4864	1.470	1.470	1.550	1.470	1.500	110,000	1.4864	-2.00%
2025-12-22	1.500	1.520	1.550	1.460	1.540	120,000	178,440	1.4870	1.500	1.520	1.550	1.460	1.540	120,000	1.4870	2.74%
2025-12-19	1.460	1.450	1.600	1.460	1.590	114,000	172,240	1.5109	1.460	1.450	1.600	1.460	1.590	114,000	1.5109	-3.95%
2025-12-18	1.520	1.520	1.590	1.510	1.600	36,000	56,140	1.5594	1.520	1.520	1.590	1.510	1.600	36,000	1.5594	-1.94%
2025-12-17	1.550	1.550	1.700	1.520	1.540	98,000	149,980	1.5304	1.550	1.550	1.700	1.520	1.540	98,000	1.5304	-0.64%
2025-12-16	1.560	1.560	1.630	1.490	1.560	38,000	58,140	1.5300	1.560	1.560	1.630	1.490	1.560	38,000	1.5300	5.41%
2025-12-15	1.480	1.480	1.680	1.460	1.530	178,000	267,420	1.5024	1.480	1.480	1.680	1.460	1.530	178,000	1.5024	-2.63%
2025-12-12	1.520	1.520	1.630	1.510	1.720	664,000	1,080,040	1.6266	1.520	1.520	1.630	1.510	1.720	664,000	1.6266	-8.43%
2025-12-11	1.660	1.660	1.730	1.590	1.730	42,000	71,280	1.6971	1.660	1.660	1.730	1.590	1.730	42,000	1.6971	1.84%
2025-12-10	1.630	1.630	1.680	1.580	1.640	60,000	97,100	1.6183	1.630	1.630	1.680	1.580	1.640	60,000	1.6183	-0.61%
2025-12-09	1.640	1.600	1.650	1.510	1.680	372,000	602,780	1.6204	1.640	1.600	1.650	1.510	1.680	372,000	1.6204	-1.80%
2025-12-08	1.670	1.660	1.740	1.650	1.740	172,000	289,740	1.6845	1.670	1.660	1.740	1.650	1.740	172,000	1.6845	1.21%
2025-12-05	1.650	1.650	1.740	1.630	1.700	96,000	160,060	1.6673	1.650	1.650	1.740	1.630	1.700	96,000	1.6673	2.48%
2025-12-04	1.610	1.610	1.680	1.570	1.670	82,000	132,340	1.6139	1.610	1.610	1.680	1.570	1.670	82,000	1.6139	3.21%
2025-12-03	1.560	1.560	1.650	1.540	1.620	128,000	201,180	1.5717	1.560	1.560	1.650	1.540	1.620	128,000	1.5717	0.00%
2025-12-02	1.560	1.550	1.650	1.540	1.820	822,000	1,369,200	1.6657	1.560	1.550	1.650	1.540	1.820	822,000	1.6657	1.30%
2025-12-01	1.540	1.540	1.600	1.540	1.540	4,000	6,160	1.5400	1.540	1.540	1.600	1.540	1.540	4,000	1.5400	-0.65%
2025-11-28	1.550	1.550	1.660	1.550	1.580	22,000	34,700	1.5773	1.550	1.550	1.660	1.550	1.580	22,000	1.5773	0.00%
2025-11-27	1.550	1.550	1.620	1.500	1.600	160,000	248,100	1.5506	1.550	1.550	1.620	1.500	1.600	160,000	1.5506	-1.27%
2025-11-26	1.570	1.570	1.620	1.520	1.620	162,000	257,800	1.5914	1.570	1.570	1.620	1.520	1.620	162,000	1.5914	2.61%
2025-11-25	1.530	1.530	1.570	1.490	1.650	598,000	921,000	1.5401	1.530	1.530	1.570	1.490	1.650	598,000	1.5401	-7.83%
2025-11-24	1.660	1.660	1.690	1.640	1.750	292,000	500,340	1.7135	1.660	1.660	1.690	1.640	1.750	292,000	1.7135	1.22%
2025-11-21	1.640	1.640	1.670	1.630	1.670	240,000	399,620	1.6651	1.640	1.640	1.670	1.630	1.670	240,000	1.6651	-1.80%
2025-11-20	1.670	1.660	1.700	1.670	1.850	324,000	563,100	1.7380	1.670	1.660	1.700	1.670	1.850	324,000	1.7380	-8.24%
2025-11-19	1.820	1.820	1.860	1.820	1.890	112,000	205,660	1.8363	1.820	1.820	1.860	1.820	1.890	112,000	1.8363	-3.70%
2025-11-18	1.890	1.830	1.890	1.600	2.280	1,374,000	2,672,940	1.9454	1.890	1.830	1.890	1.600	2.280	1,374,000	1.9454	-9.13%
2025-11-17	2.080	2.030	2.090	1.940	2.090	158,000	328,540	2.0794	2.080	2.030	2.090	1.940	2.090	158,000	2.0794	7.22%
2025-11-14	1.940	1.910	1.940	1.880	1.950	158,000	299,680	1.8967	1.940	1.910	1.940	1.880	1.950	158,000	1.8967	2.11%
2025-11-13	1.900	1.770	1.910	1.860	1.910	16,000	29,980	1.8738	1.900	1.770	1.910	1.860	1.910	16,000	1.8738	-2.06%
2025-11-12	1.940	1.880	1.940	1.940	1.950	12,000	23,180	1.9317	1.940	1.880	1.940	1.940	1.950	12,000	1.9317	0.52%
2025-11-11	1.930	1.910	1.930	1.870	1.980	44,000	85,540	1.9441	1.930	1.910	1.930	1.870	1.980	44,000	1.9441	-2.53%
2025-11-10	1.980	1.980	2.000	1.870	2.050	236,000	464,420	1.9679	1.980	1.980	2.000	1.870	2.050	236,000	1.9679	5.88%
2025-11-07	1.870	1.790	1.870	1.860	1.870	188,000	351,040	1.8672	1.870	1.790	1.870	1.860	1.870	188,000	1.8672	0.00%
2025-11-06	1.870	1.860	1.900	1.850	1.890	132,000	245,960	1.8633	1.870	1.860	1.900	1.850	1.890	132,000	1.8633	-1.06%
2025-11-05	1.890	1.880	1.890	1.830	1.840	56,000	103,240	1.8436	1.890	1.880	1.890	1.830	1.840	56,000	1.8436	5.59%
2025-11-04	1.790	1.790	1.840	-	-	0	0	-	1.790	1.790	1.840	-	-	0	-	0.00%
2025-11-03	1.790	1.730	1.830	1.790	1.810	208,000	374,560	1.8008	1.790	1.730	1.830	1.790	1.810	208,000	1.8008	0.56%
2025-10-31	1.780	1.750	1.810	1.780	1.800	60,000	107,180	1.7863	1.780	1.750	1.810	1.780	1.800	60,000	1.7863	-0.56%
2025-10-30	1.790	1.780	1.810	1.790	1.790	38,000	68,020	1.7900	1.790	1.780	1.810	1.790	1.790	38,000	1.7900	-2.19%
2025-10-28	1.830	1.770	1.830	1.770	1.830	128,000	230,260	1.7989	1.830	1.770	1.830	1.770	1.830	128,000	1.7989	0.00%
2025-10-27	1.830	1.800	1.830	1.800	1.830	32,000	57,920	1.8100	1.830	1.800	1.830	1.800	1.830	32,000	1.8100	-0.54%
2025-10-24	1.840	1.780	1.840	1.840	1.880	36,000	66,700	1.8528	1.840	1.780	1.840	1.840	1.880	36,000	1.8528	2.22%
2025-10-23	1.800	1.800	1.840	1.800	1.800	10,000	18,000	1.8000	1.800	1.800	1.840	1.800	1.800	10,000	1.8000	-2.17%
2025-10-22	1.840	1.800	1.850	1.780	1.890	196,000	363,360	1.8539	1.840	1.800	1.850	1.780	1.890	196,000	1.8539	-2.65%
2025-10-21	1.890	1.800	1.910	1.890	1.910	576,000	1,094,900	1.9009	1.890	1.800	1.910	1.890	1.910	576,000	1.9009	-0.53%
2025-10-20	1.900	1.900	1.910	1.900	1.910	176,000	336,060	1.9094	1.900	1.900	1.910	1.900	1.910	176,000	1.9094	0.53%
2025-10-17	1.890	1.720	1.890	1.890	1.910	108,000	205,180	1.8998	1.890	1.720	1.890	1.890	1.910	108,000	1.8998	-0.53%
2025-10-16	1.900	1.830	1.900	1.860	1.900	128,000	242,520	1.8947	1.900	1.830	1.900	1.860	1.900	128,000	1.8947	0.00%
2025-10-15	1.900	1.880	1.900	1.870	1.960	160,000	304,000	1.9000	1.900	1.880	1.900	1.870	1.960	160,000	1.9000	-0.52%
2025-10-14	1.910	1.910	1.930	1.900	1.980	192,000	367,680	1.9150	1.910	1.910	1.930	1.900	1.980	192,000	1.9150	0.00%
2025-10-13	1.910	1.910	1.920	1.840	1.980	278,000	531,820	1.9130	1.910	1.910	1.920	1.840	1.980	278,000	1.9130	0.00%
2025-10-10	1.910	1.840	1.910	1.800	1.950	388,000	730,800	1.8835	1.910	1.840	1.910	1.800	1.950	388,000	1.8835	6.70%
2025-10-09	1.790	1.780	1.790	1.770	1.830	268,000	480,300	1.7922	1.790	1.780	1.790	1.770	1.830	268,000	1.7922	-2.72%
2025-10-08	1.840	1.830	1.840	1.700	1.850	684,000	1,214,480	1.7756	1.840	1.830	1.840	1.700	1.850	684,000	1.7756	11.52%
2025-10-06	1.650	1.650	1.690	1.580	1.700	474,000	751,220	1.5849	1.650	1.650	1.690	1.580	1.700	474,000	1.5849	-2.94%
2025-10-03	1.700	1.650	1.700	1.510	1.700	232,000	378,920	1.6333	1.700	1.650	1.700	1.510	1.700	232,000	1.6333	-2.86%
2025-10-02	1.750	1.740	1.760	1.690	1.760	146,000	250,940	1.7188	1.750	1.740	1.760	1.690	1.760	146,000	1.7188	4.17%
2025-09-30	1.680	1.670	1.690	1.500	1.700	458,000	760,760	1.6610	1.680	1.670	1.690	1.500	1.700	458,000	1.6610	11.26%
2025-09-29	1.510	1.510	1.540	1.470	1.530	194,000	292,900	1.5098	1.510	1.510	1.540	1.470	1.530	194,000	1.5098	6.34%
2025-09-26	1.420	1.430	1.480	1.400	1.660	524,000	798,800	1.5244	1.420	1.430	1.480	1.400	1.660	524,000	1.5244	0.00%
2025-09-25	1.420	1.420	1.500	1.400	2.020	2,132,000	3,709,780	1.7400	1.420	1.420	1.500	1.400	2.020	2,132,000	1.7400	-7.19%
2025-09-24	1.530	1.530	1.550	1.520	1.530	58,000	88,420	1.5245	1.530	1.530	1.550	1.520	1.530	58,000	1.5245	0.66%
2025-09-23	1.520	1.520	1.530	1.510	1.520	144,000	218,760	1.5192	1.520	1.520	1.530	1.510	1.520	144,000	1.5192	0.00%
2025-09-22	1.520	1.520	1.530	1.520	1.520	80,000	121,600	1.5200	1.520	1.520	1.530	1.520	1.520	80,000	1.5200	0.00%
2025-09-19	1.520	1.490	1.520	1.510	1.520	40,000	60,700	1.5175	1.520	1.490	1.520	1.510	1.520	40,000	1.5175	0.66%
2025-09-18	1.510	1.450	1.520	1.500	1.510	32,000	48,260	1.5081	1.510	1.450	1.520	1.500	1.510	32,000	1.5081	2.03%
2025-09-17	1.480	1.410	1.500	1.410	1.480	142,000	205,100	1.4444	1.480	1.410	1.500	1.410	1.480	142,000	1.4444	2.07%
2025-09-16	1.450	1.400	1.460	1.400	1.450	32,000	46,000	1.4375	1.450	1.400	1.460	1.400	1.450	32,000	1.4375	0.00%
2025-09-15	1.450	1.400	1.460	1.420	1.450	100,000	143,560	1.4356	1.450	1.400	1.460	1.420	1.450	100,000	1.4356	0.00%
2025-09-12	1.450	1.400	1.450	1.400	1.450	50,000	71,100	1.4220	1.450	1.400	1.450	1.400	1.450	50,000	1.4220	1.40%
2025-09-11	1.430	1.430	1.440	1.410	1.430	14,000	19,900	1.4214	1.430	1.430	1.440	1.410	1.430	14,000	1.4214	0.00%
2025-09-10	1.430	1.380	1.430	1.380	1.430	96,000	135,840	1.4150	1.430	1.380	1.430	1.380	1.430	96,000	1.4150	5.15%
2025-09-09	1.360	1.360	1.440	1.360	1.400	90,000	125,700	1.3967	1.360	1.360	1.440	1.360	1.400	90,000	1.3967	-2.86%
2025-09-08	1.400	1.390	1.410	1.390	1.400	68,000	95,180	1.3997	1.400	1.390	1.410	1.390	1.400	68,000	1.3997	1.45%
2025-09-05	1.380	1.350	1.410	1.380	1.380	40,000	55,200	1.3800	1.380	1.350	1.410	1.380	1.380	40,000	1.3800	0.00%
2025-09-04	1.380	1.380	1.410	1.350	1.400	218,000	302,600	1.3881	1.380	1.380	1.410	1.350	1.400	218,000	1.3881	-1.43%
2025-09-03	1.400	1.380	1.430	-	-	0	0	-	1.400	1.380	1.430	-	-	0	-	0.00%
2025-09-02	1.400	1.370	1.420	1.390	1.400	56,000	78,380	1.3996	1.400	1.370	1.420	1.390	1.400	56,000	1.3996	-0.71%
2025-09-01	1.410	1.400	1.440	1.400	1.410	206,000	288,420	1.4001	1.410	1.400	1.440	1.400	1.410	206,000	1.4001	-2.08%
2025-08-29	1.440	1.400	1.440	1.320	1.450	300,000	408,540	1.3618	1.440	1.400	1.440	1.320	1.450	300,000	1.3618	5.88%
2025-08-28	1.360	1.320	1.360	1.290	1.380	188,000	251,960	1.3402	1.360	1.320	1.360	1.290	1.380	188,000	1.3402	-0.73%
2025-08-27	1.370	1.360	1.420	1.360	1.410	128,000	177,780	1.3889	1.370	1.360	1.420	1.360	1.410	128,000	1.3889	-2.14%
2025-08-26	1.400	1.390	1.420	1.390	1.400	542,000	754,740	1.3925	1.400	1.390	1.420	1.390	1.400	542,000	1.3925	0.00%
2025-08-25	1.400	1.400	1.450	1.400	1.410	58,000	81,340	1.4024	1.400	1.400	1.450	1.400	1.410	58,000	1.4024	-2.78%
2025-08-22	1.440	1.400	1.440	1.400	1.470	354,000	507,820	1.4345	1.440	1.400	1.440	1.400	1.470	354,000	1.4345	2.86%
2025-08-21	1.400	1.400	1.450	1.390	1.450	188,000	264,940	1.4093	1.400	1.400	1.450	1.390	1.450	188,000	1.4093	0.00%
2025-08-20	1.400	1.400	1.450	1.400	1.400	28,000	39,200	1.4000	1.400	1.400	1.450	1.400	1.400	28,000	1.4000	0.00%
2025-08-19	1.400	1.400	1.430	1.390	1.400	76,000	106,300	1.3987	1.400	1.400	1.430	1.390	1.400	76,000	1.3987	-3.45%
2025-08-18	1.450	1.390	1.450	1.390	1.480	248,000	357,660	1.4422	1.450	1.390	1.450	1.390	1.480	248,000	1.4422	4.32%
2025-08-15	1.390	1.390	1.450	1.390	1.450	88,000	124,720	1.4173	1.390	1.390	1.450	1.390	1.450	88,000	1.4173	0.00%
2025-08-14	1.390	1.390	1.410	1.380	1.390	22,000	30,460	1.3845	1.390	1.390	1.410	1.380	1.390	22,000	1.3845	0.72%
2025-08-13	1.380	1.380	1.430	1.380	1.440	112,000	156,560	1.3979	1.380	1.380	1.430	1.380	1.440	112,000	1.3979	-4.17%
2025-08-12	1.440	1.400	1.440	-	-	14,000	19,560	1.3971	1.440	1.400	1.440	-	-	14,000	1.3971	0.00%
2025-08-11	1.440	1.380	1.450	1.400	1.440	70,000	100,560	1.4366	1.440	1.380	1.450	1.400	1.440	70,000	1.4366	3.60%
2025-08-08	1.390	1.380	1.390	1.330	1.390	34,000	46,580	1.3700	1.390	1.380	1.390	1.330	1.390	34,000	1.3700	2.96%
2025-08-07	1.350	1.350	1.400	1.330	1.400	48,000	66,500	1.3854	1.350	1.350	1.400	1.330	1.400	48,000	1.3854	-4.26%
2025-08-06	1.410	1.410	1.430	1.390	1.480	316,000	450,480	1.4256	1.410	1.410	1.430	1.390	1.480	316,000	1.4256	-2.08%
2025-08-05	1.440	1.400	1.440	1.380	1.450	162,000	231,100	1.4265	1.440	1.400	1.440	1.380	1.450	162,000	1.4265	4.35%
2025-08-04	1.380	1.380	1.400	1.360	1.400	120,000	166,040	1.3837	1.380	1.380	1.400	1.360	1.400	120,000	1.3837	0.00%
2025-08-01	1.380	1.340	1.380	1.340	1.380	30,000	40,780	1.3593	1.380	1.340	1.380	1.340	1.380	30,000	1.3593	2.22%
2025-07-31	1.350	1.340	1.360	1.310	1.520	248,000	336,100	1.3552	1.350	1.340	1.360	1.310	1.520	248,000	1.3552	1.50%
2025-07-30	1.330	1.330	1.370	1.330	1.400	64,000	86,400	1.3500	1.330	1.330	1.370	1.330	1.400	64,000	1.3500	-3.62%
2025-07-29	1.380	1.360	1.380	1.360	1.420	122,000	168,380	1.3802	1.380	1.360	1.380	1.360	1.420	122,000	1.3802	0.73%
2025-07-28	1.370	1.370	1.400	1.340	1.450	212,000	298,180	1.4065	1.370	1.370	1.400	1.340	1.450	212,000	1.4065	3.01%
2025-07-25	1.330	1.330	1.350	1.230	1.330	66,000	86,220	1.3064	1.330	1.330	1.350	1.230	1.330	66,000	1.3064	9.02%
2025-07-24	1.220	1.220	1.410	1.220	1.220	18,000	23,480	1.3044	1.220	1.220	1.410	1.220	1.220	18,000	1.3044	0.00%
2025-07-23	1.220	1.220	1.280	1.210	1.330	242,000	305,360	1.2618	1.220	1.220	1.280	1.210	1.330	242,000	1.2618	-8.96%
2025-07-22	1.340	1.270	1.340	1.270	1.350	264,000	343,980	1.3030	1.340	1.270	1.340	1.270	1.350	264,000	1.3030	0.75%
2025-07-21	1.330	1.320	1.350	1.330	1.460	626,000	858,900	1.3720	1.330	1.320	1.350	1.330	1.460	626,000	1.3720	-10.74%
2025-07-18	1.490	1.450	1.490	1.250	1.530	300,000	401,600	1.3387	1.490	1.450	1.490	1.250	1.530	300,000	1.3387	6.43%
2025-07-17	1.400	1.310	1.490	1.400	1.550	378,000	553,700	1.4648	1.400	1.310	1.490	1.400	1.550	378,000	1.4648	-6.67%
2025-07-16	1.500	1.500	1.530	1.400	1.740	1,676,000	2,592,940	1.5471	1.500	1.500	1.530	1.400	1.740	1,676,000	1.5471	0.67%
2025-07-15	1.490	1.490	1.500	1.280	1.490	1,082,000	1,498,880	1.3853	1.490	1.490	1.500	1.280	1.490	1,082,000	1.3853	19.20%
2025-07-14	1.250	1.250	1.320	1.200	1.350	590,000	774,400	1.3125	1.250	1.250	1.320	1.200	1.350	590,000	1.3125	1.63%
2025-07-11	1.230	1.230	1.260	1.210	1.230	18,000	21,940	1.2189	1.230	1.230	1.260	1.210	1.230	18,000	1.2189	1.65%
2025-07-10	1.210	1.200	1.220	1.210	1.230	132,000	161,540	1.2238	1.210	1.200	1.220	1.210	1.230	132,000	1.2238	-3.20%
2025-07-09	1.250	1.230	1.250	1.230	1.250	274,000	340,580	1.2430	1.250	1.230	1.250	1.230	1.250	274,000	1.2430	1.63%
2025-07-08	1.230	1.220	1.240	1.160	1.230	244,000	295,120	1.2095	1.230	1.220	1.240	1.160	1.230	244,000	1.2095	5.13%
2025-07-07	1.170	1.170	1.200	1.160	1.200	122,000	142,720	1.1698	1.170	1.170	1.200	1.160	1.200	122,000	1.1698	-1.68%
2025-07-04	1.190	1.130	1.190	1.130	1.190	94,000	107,060	1.1389	1.190	1.130	1.190	1.130	1.190	94,000	1.1389	5.31%
2025-07-03	1.130	1.130	1.230	1.080	1.160	24,000	27,320	1.1383	1.130	1.130	1.230	1.080	1.160	24,000	1.1383	-8.13%
2025-07-02	1.230	1.160	1.230	1.170	1.240	112,000	134,100	1.1973	1.230	1.160	1.230	1.170	1.240	112,000	1.1973	5.13%
2025-06-30	1.170	1.150	1.170	1.080	1.180	130,000	151,200	1.1631	1.170	1.150	1.170	1.080	1.180	130,000	1.1631	0.86%
2025-06-27	1.160	1.130	1.160	1.120	1.170	278,000	317,900	1.1435	1.160	1.130	1.160	1.120	1.170	278,000	1.1435	0.00%
2025-06-26	1.160	1.080	1.160	1.120	1.170	114,000	130,060	1.1409	1.160	1.080	1.160	1.120	1.170	114,000	1.1409	3.57%
2025-06-25	1.120	1.110	1.140	1.100	1.190	254,000	284,720	1.1209	1.120	1.110	1.140	1.100	1.190	254,000	1.1209	-1.75%
2025-06-24	1.140	1.100	1.150	1.120	1.150	232,000	264,940	1.1420	1.140	1.100	1.150	1.120	1.150	232,000	1.1420	-0.87%
2025-06-23	1.150	1.120	1.150	1.150	1.150	98,000	112,700	1.1500	1.150	1.120	1.150	1.150	1.150	98,000	1.1500	0.00%
2025-06-20	1.150	1.150	1.200	1.150	1.150	2,000	2,300	1.1500	1.150	1.150	1.200	1.150	1.150	2,000	1.1500	0.00%
2025-06-19	1.150	1.120	1.200	1.150	1.240	160,000	193,040	1.2065	1.150	1.120	1.200	1.150	1.240	160,000	1.2065	-6.50%
2025-06-18	1.230	1.220	1.230	1.230	1.260	154,000	191,240	1.2418	1.230	1.220	1.230	1.230	1.260	154,000	1.2418	0.00%
2025-06-17	1.230	1.150	1.230	1.170	1.240	246,000	297,240	1.2083	1.230	1.150	1.230	1.170	1.240	246,000	1.2083	6.03%
2025-06-16	1.160	1.120	1.170	1.110	1.180	240,000	277,560	1.1565	1.160	1.120	1.170	1.110	1.180	240,000	1.1565	5.45%
2025-06-13	1.100	1.070	1.140	1.070	1.100	44,000	47,780	1.0859	1.100	1.070	1.140	1.070	1.100	44,000	1.0859	-4.35%
2025-06-12	1.150	1.030	1.150	1.150	1.150	60,000	69,000	1.1500	1.150	1.030	1.150	1.150	1.150	60,000	1.1500	0.00%
2025-06-11	1.150	1.070	1.150	-	-	0	0	-	1.150	1.070	1.150	-	-	0	-	0.00%
2025-06-10	1.150	1.110	1.150	1.110	1.150	46,000	52,340	1.1378	1.150	1.110	1.150	1.110	1.150	46,000	1.1378	3.60%
2025-06-09	1.110	1.020	1.120	1.100	1.110	32,000	35,420	1.1069	1.110	1.020	1.120	1.100	1.110	32,000	1.1069	0.91%
2025-06-06	1.100	1.080	1.100	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	0.00%
2025-06-05	1.100	1.020	1.120	1.090	1.100	850,000	918,380	1.0804	1.100	1.020	1.120	1.090	1.100	850,000	1.0804	0.00%
2025-06-04	1.100	1.060	1.100	-	-	28,000	29,660	1.0593	1.100	1.060	1.100	-	-	28,000	1.0593	0.00%
2025-06-03	1.100	1.040	1.150	1.100	1.110	24,000	26,480	1.1033	1.100	1.040	1.150	1.100	1.110	24,000	1.1033	-0.90%
2025-06-02	1.110	1.110	1.180	1.110	1.110	2,000	2,220	1.1100	1.110	1.110	1.180	1.110	1.110	2,000	1.1100	0.91%
2025-05-30	1.100	1.100	1.140	1.100	1.160	170,000	195,640	1.1508	1.100	1.100	1.140	1.100	1.160	170,000	1.1508	-5.98%
2025-05-29	1.170	1.130	1.180	1.120	1.170	390,000	449,180	1.1517	1.170	1.130	1.180	1.120	1.170	390,000	1.1517	-0.85%
2025-05-28	1.180	1.150	1.180	1.120	1.180	82,000	94,600	1.1537	1.180	1.150	1.180	1.120	1.180	82,000	1.1537	6.31%
2025-05-27	1.110	1.100	1.300	-	-	48,000	53,480	1.1142	1.110	1.100	1.300	-	-	48,000	1.1142	0.00%
2025-05-26	1.110	1.110	1.250	1.110	1.230	452,000	535,060	1.1838	1.110	1.110	1.250	1.110	1.230	452,000	1.1838	0.91%
2025-05-23	1.100	1.100	1.170	1.070	1.130	76,000	84,000	1.1053	1.100	1.100	1.170	1.070	1.130	76,000	1.1053	-2.65%
2025-05-22	1.130	1.130	1.160	1.100	1.100	68,000	74,800	1.1000	1.130	1.130	1.160	1.100	1.100	68,000	1.1000	1.80%
2025-05-21	1.110	1.110	1.150	1.090	1.110	76,000	83,300	1.0961	1.110	1.110	1.150	1.090	1.110	76,000	1.0961	-3.48%
2025-05-20	1.150	1.150	1.160	1.150	1.180	36,000	42,420	1.1783	1.150	1.150	1.160	1.150	1.180	36,000	1.1783	-2.54%
2025-05-19	1.180	1.160	1.180	1.180	1.200	160,000	189,680	1.1855	1.180	1.160	1.180	1.180	1.200	160,000	1.1855	7.27%
2025-05-16	1.100	1.070	1.160	1.050	1.180	258,000	297,880	1.1546	1.100	1.070	1.160	1.050	1.180	258,000	1.1546	5.77%
2025-05-15	1.040	1.040	1.110	1.010	1.100	86,000	93,340	1.0853	1.040	1.040	1.110	1.010	1.100	86,000	1.0853	-0.95%
2025-05-14	1.050	1.050	1.130	-	-	2,000	2,100	1.0500	1.050	1.050	1.130	-	-	2,000	1.0500	0.00%
2025-05-13	1.050	1.050	1.140	1.040	1.120	262,000	277,860	1.0605	1.050	1.050	1.140	1.040	1.120	262,000	1.0605	-5.41%
2025-05-12	1.110	1.040	1.140	1.010	1.110	200,000	211,600	1.0580	1.110	1.040	1.140	1.010	1.110	200,000	1.0580	5.71%
2025-05-09	1.050	0.990	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	0.990	1.050	1.050	1.050	2,000	1.0500	7.14%
2025-05-08	0.980	0.980	1.010	0.920	0.980	312,000	294,440	0.9437	0.980	0.980	1.010	0.920	0.980	312,000	0.9437	2.08%
2025-05-07	0.960	0.960	0.970	0.940	1.000	634,000	613,360	0.9674	0.960	0.960	0.970	0.940	1.000	634,000	0.9674	-8.57%
2025-05-06	1.050	1.040	1.050	1.050	1.100	140,000	150,160	1.0726	1.050	1.040	1.050	1.050	1.100	140,000	1.0726	-4.55%
2025-05-02	1.100	1.080	1.120	1.100	1.120	18,000	20,040	1.1133	1.100	1.080	1.120	1.100	1.120	18,000	1.1133	-0.90%
2025-04-30	1.110	1.110	1.130	1.100	1.150	376,000	422,280	1.1231	1.110	1.110	1.130	1.100	1.150	376,000	1.1231	0.00%
2025-04-29	1.110	1.100	1.160	1.110	1.160	396,000	449,560	1.1353	1.110	1.100	1.160	1.110	1.160	396,000	1.1353	-1.77%
2025-04-28	1.130	1.130	1.150	1.120	1.150	308,000	350,620	1.1384	1.130	1.130	1.150	1.120	1.150	308,000	1.1384	0.00%
2025-04-25	1.130	1.130	1.160	1.130	1.280	1,384,000	1,601,940	1.1575	1.130	1.130	1.160	1.130	1.280	1,384,000	1.1575	-11.72%
2025-04-24	1.280	1.240	1.280	1.180	1.300	1,666,000	2,100,160	1.2606	1.280	1.240	1.280	1.180	1.300	1,666,000	1.2606	11.30%
2025-04-23	1.150	1.130	1.160	1.100	1.160	260,000	289,640	1.1140	1.150	1.130	1.160	1.100	1.160	260,000	1.1140	-1.71%
2025-04-22	1.170	1.110	1.170	1.080	1.330	564,000	659,040	1.1685	1.170	1.110	1.170	1.080	1.330	564,000	1.1685	7.34%
2025-04-17	1.090	1.080	1.090	1.090	1.150	262,000	292,060	1.1147	1.090	1.080	1.090	1.090	1.150	262,000	1.1147	-2.68%
2025-04-16	1.120	1.120	1.160	1.100	1.230	668,000	778,480	1.1654	1.120	1.120	1.160	1.100	1.230	668,000	1.1654	-2.61%
2025-04-15	1.150	1.150	1.230	1.140	1.330	1,442,000	1,783,760	1.2370	1.150	1.150	1.230	1.140	1.330	1,442,000	1.2370	-1.71%
2025-04-14	1.170	1.130	1.170	1.030	1.180	1,378,000	1,539,260	1.1170	1.170	1.130	1.170	1.030	1.180	1,378,000	1.1170	15.84%
2025-04-11	1.010	1.010	1.030	0.990	1.030	676,000	683,660	1.0113	1.010	1.010	1.030	0.990	1.030	676,000	1.0113	1.00%
2025-04-10	1.000	0.990	1.000	0.930	1.180	2,152,000	2,242,720	1.0422	1.000	0.990	1.000	0.930	1.180	2,152,000	1.0422	6.38%
2025-04-09	0.940	0.940	0.960	0.910	1.180	3,024,000	3,142,620	1.0392	0.940	0.940	0.960	0.910	1.180	3,024,000	1.0392	-18.97%
2025-04-08	1.160	1.120	1.160	0.810	1.160	5,350,000	5,068,200	0.9473	1.160	1.120	1.160	0.810	1.160	5,350,000	0.9473	48.72%
2025-04-07	0.780	0.770	0.780	0.680	0.800	2,362,000	1,710,360	0.7241	0.780	0.770	0.780	0.680	0.800	2,362,000	0.7241	8.33%
2025-04-03	0.720	0.750	0.770	0.700	0.730	8,128,240	5,698,700	0.7011	0.720	0.750	0.770	0.700	0.730	8,128,240	0.7011	-1.37%
2025-04-02	0.730	0.730	0.750	0.700	0.750	8,174,000	5,752,160	0.7037	0.730	0.730	0.750	0.700	0.750	8,174,000	0.7037	2.82%
2025-04-01	0.710	0.710	0.800	0.690	0.800	7,406,000	5,193,540	0.7013	0.710	0.710	0.800	0.690	0.800	7,406,000	0.7013	1.43%
2025-03-31	0.700	0.680	0.700	0.700	0.700	50,000	35,000	0.7000	0.700	0.680	0.700	0.700	0.700	50,000	0.7000	0.00%
2025-03-28	0.700	0.680	0.700	0.700	0.700	16,000	11,200	0.7000	0.700	0.680	0.700	0.700	0.700	16,000	0.7000	0.00%
2025-03-27	0.700	0.670	0.700	0.690	0.700	86,000	59,760	0.6949	0.700	0.670	0.700	0.690	0.700	86,000	0.6949	0.00%
2025-03-26	0.700	0.670	0.700	0.700	0.700	40,000	28,000	0.7000	0.700	0.670	0.700	0.700	0.700	40,000	0.7000	0.00%
2025-03-25	0.700	0.690	0.700	0.700	0.700	22,000	15,400	0.7000	0.700	0.690	0.700	0.700	0.700	22,000	0.7000	0.00%
2025-03-24	0.700	0.680	0.700	0.660	0.700	140,000	94,440	0.6746	0.700	0.680	0.700	0.660	0.700	140,000	0.6746	0.00%
2025-03-21	0.700	0.690	0.700	0.680	0.700	152,000	105,440	0.6937	0.700	0.690	0.700	0.680	0.700	152,000	0.6937	1.45%
2025-03-20	0.690	0.690	0.700	0.690	0.710	312,000	216,580	0.6942	0.690	0.690	0.700	0.690	0.710	312,000	0.6942	0.00%
2025-03-19	0.690	0.690	0.700	0.690	0.700	576,000	400,480	0.6953	0.690	0.690	0.700	0.690	0.700	576,000	0.6953	-1.43%
2025-03-18	0.700	0.690	0.700	0.690	0.700	251,760	175,979	0.6990	0.700	0.690	0.700	0.690	0.700	251,760	0.6990	0.00%
2025-03-17	0.700	0.700	0.740	0.670	0.900	1,300,000	956,000	0.7354	0.700	0.700	0.740	0.670	0.900	1,300,000	0.7354	4.48%
2025-03-14	0.670	0.670	0.700	0.670	0.700	144,000	98,500	0.6840	0.670	0.670	0.700	0.670	0.700	144,000	0.6840	-2.90%
2025-03-13	0.690	0.670	0.700	0.650	0.720	254,000	172,900	0.6807	0.690	0.670	0.700	0.650	0.720	254,000	0.6807	9.52%
2025-03-12	0.630	0.630	0.780	0.610	0.670	102,000	67,340	0.6602	0.630	0.630	0.780	0.610	0.670	102,000	0.6602	-5.97%
2025-03-11	0.670	0.600	0.670	0.540	0.670	66,000	43,540	0.6597	0.670	0.600	0.670	0.540	0.670	66,000	0.6597	9.84%
2025-03-10	0.610	0.610	0.720	0.560	0.670	96,000	59,700	0.6219	0.610	0.610	0.720	0.560	0.670	96,000	0.6219	-6.15%
2025-03-07	0.650	0.650	0.710	0.600	0.690	258,000	170,540	0.6610	0.650	0.650	0.710	0.600	0.690	258,000	0.6610	3.17%
2025-03-06	0.630	0.590	0.640	0.630	0.630	6,000	3,780	0.6300	0.630	0.590	0.640	0.630	0.630	6,000	0.6300	6.78%
2025-03-05	0.590	0.590	0.650	0.480	0.610	128,000	75,960	0.5934	0.590	0.590	0.650	0.480	0.610	128,000	0.5934	-6.35%
2025-03-04	0.630	0.580	0.640	0.465	0.680	646,000	410,710	0.6358	0.630	0.580	0.640	0.465	0.680	646,000	0.6358	-5.97%
2025-03-03	0.670	0.660	0.710	0.640	0.710	404,000	270,720	0.6701	0.670	0.660	0.710	0.640	0.710	404,000	0.6701	0.00%
2025-02-28	0.670	0.670	0.710	0.660	0.670	62,000	41,220	0.6648	0.670	0.670	0.710	0.660	0.670	62,000	0.6648	1.52%
2025-02-27	0.660	0.660	0.700	0.660	0.690	146,000	97,920	0.6707	0.660	0.660	0.700	0.660	0.690	146,000	0.6707	-5.71%
2025-02-26	0.700	0.660	0.710	0.650	0.740	736,000	505,900	0.6874	0.700	0.660	0.710	0.650	0.740	736,000	0.6874	2.94%
2025-02-25	0.680	0.670	0.680	0.580	0.780	1,242,000	841,420	0.6775	0.680	0.670	0.680	0.580	0.780	1,242,000	0.6775	17.24%
2025-02-24	0.580	0.540	0.580	0.560	0.580	236,000	135,980	0.5762	0.580	0.540	0.580	0.560	0.580	236,000	0.5762	1.75%
2025-02-21	0.570	0.490	0.570	0.560	0.570	130,000	72,400	0.5569	0.570	0.490	0.570	0.560	0.570	130,000	0.5569	7.55%
2025-02-20	0.530	0.490	0.560	0.530	0.560	180,000	99,300	0.5517	0.530	0.490	0.560	0.530	0.560	180,000	0.5517	-7.02%
2025-02-19	0.570	0.540	0.590	-	-	0	0	-	0.570	0.540	0.590	-	-	0	-	5.56%
2025-02-18	0.540	0.520	0.590	0.530	0.600	170,000	90,580	0.5328	0.540	0.520	0.590	0.530	0.600	170,000	0.5328	1.89%
2025-02-17	0.530	0.520	0.540	0.530	0.530	68,000	36,120	0.5312	0.530	0.520	0.540	0.530	0.530	68,000	0.5312	0.00%
2025-02-14	0.530	0.530	0.600	0.470	0.530	520,000	263,180	0.5061	0.530	0.530	0.600	0.470	0.530	520,000	0.5061	9.28%
2025-02-13	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	0.00%
2025-02-12	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	-1.02%
2025-02-11	0.490	0.490	0.510	-	-	48,000	23,520	0.4900	0.490	0.490	0.510	-	-	48,000	0.4900	0.00%
2025-02-10	0.490	0.470	0.510	-	-	0	0	-	0.490	0.470	0.510	-	-	0	-	0.00%
2025-02-07	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-02-06	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-02-05	0.490	0.450	0.590	0.470	0.490	356,000	169,320	0.4756	0.490	0.450	0.590	0.470	0.490	356,000	0.4756	5.38%
2025-02-04	0.465	0.460	0.465	-	-	0	0	-	0.465	0.460	0.465	-	-	0	-	0.00%
2025-02-03	0.465	0.450	0.470	0.465	0.470	66,000	30,990	0.4695	0.465	0.450	0.470	0.465	0.470	66,000	0.4695	-1.06%
2025-01-28	0.470	0.450	0.600	-	-	0	0	-	0.470	0.450	0.600	-	-	0	-	0.00%
2025-01-27	0.470	0.470	0.480	-	-	24,000	11,230	0.4679	0.470	0.470	0.480	-	-	24,000	0.4679	5.62%
2025-01-24	0.445	0.440	0.465	0.445	0.445	2,000	890	0.4450	0.445	0.440	0.465	0.445	0.445	2,000	0.4450	-1.11%
2025-01-23	0.450	0.440	0.465	-	-	0	0	-	0.450	0.440	0.465	-	-	0	-	0.00%
2025-01-22	0.450	0.450	0.465	-	-	4,000	1,780	0.4450	0.450	0.450	0.465	-	-	4,000	0.4450	0.00%
2025-01-21	0.450	0.450	0.465	0.450	0.450	2,000	900	0.4500	0.450	0.450	0.465	0.450	0.450	2,000	0.4500	0.00%
2025-01-20	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2025-01-17	0.450	0.440	0.450	0.450	0.450	328,000	147,600	0.4500	0.450	0.440	0.450	0.450	0.450	328,000	0.4500	0.00%
2025-01-16	0.450	0.450	0.475	0.450	0.450	4,000	1,800	0.4500	0.450	0.450	0.475	0.450	0.450	4,000	0.4500	0.00%
2025-01-15	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2025-01-14	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2025-01-13	0.450	0.450	0.475	0.450	0.450	100,000	45,000	0.4500	0.450	0.450	0.475	0.450	0.450	100,000	0.4500	0.00%
2025-01-10	0.450	0.440	0.475	0.450	0.450	72,000	32,400	0.4500	0.450	0.440	0.475	0.450	0.450	72,000	0.4500	0.00%
2025-01-09	0.450	0.450	0.475	0.450	0.480	146,000	66,050	0.4524	0.450	0.450	0.475	0.450	0.480	146,000	0.4524	0.00%
2025-01-08	0.450	0.450	0.490	0.450	0.450	108,000	48,600	0.4500	0.450	0.450	0.490	0.450	0.450	108,000	0.4500	0.00%
2025-01-07	0.450	0.445	0.450	0.450	0.500	172,000	79,870	0.4644	0.450	0.445	0.450	0.450	0.500	172,000	0.4644	1.12%
2025-01-06	0.445	0.445	0.500	-	-	0	0	-	0.445	0.445	0.500	-	-	0	-	0.00%
2025-01-03	0.445	0.440	0.475	0.445	0.480	246,000	110,950	0.4510	0.445	0.440	0.475	0.445	0.480	246,000	0.4510	-1.11%
2025-01-02	0.450	0.450	0.540	0.450	0.480	128,000	58,050	0.4535	0.450	0.450	0.540	0.450	0.480	128,000	0.4535	-6.25%
2024-12-31	0.480	0.455	0.540	-	-	0	0	-	0.480	0.455	0.540	-	-	0	-	0.00%
2024-12-30	0.480	0.455	0.500	0.480	0.520	120,000	58,100	0.4842	0.480	0.455	0.500	0.480	0.520	120,000	0.4842	5.49%
2024-12-27	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2024-12-24	0.455	0.455	0.600	-	-	0	0	-	0.455	0.455	0.600	-	-	0	-	0.00%
2024-12-23	0.455	0.455	0.550	-	-	0	0	-	0.455	0.455	0.550	-	-	0	-	0.00%
2024-12-20	0.455	0.455	0.480	0.455	0.475	80,000	37,360	0.4670	0.455	0.455	0.480	0.455	0.475	80,000	0.4670	-5.21%
2024-12-19	0.480	0.465	0.500	-	-	0	0	-	0.480	0.465	0.500	-	-	0	-	0.00%
2024-12-18	0.480	0.455	0.500	-	-	0	0	-	0.480	0.455	0.500	-	-	0	-	0.00%
2024-12-17	0.480	0.480	0.500	0.480	0.480	76,000	36,480	0.4800	0.480	0.480	0.500	0.480	0.480	76,000	0.4800	-4.00%
2024-12-16	0.500	0.460	0.550	0.460	0.500	76,000	36,460	0.4797	0.500	0.460	0.550	0.460	0.500	76,000	0.4797	6.38%
2024-12-13	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2024-12-12	0.470	0.435	0.470	0.465	0.480	128,000	60,340	0.4714	0.470	0.435	0.470	0.465	0.480	128,000	0.4714	1.08%
2024-12-11	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2024-12-10	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2024-12-09	0.465	0.440	0.470	0.460	0.465	148,000	68,590	0.4634	0.465	0.440	0.470	0.460	0.465	148,000	0.4634	1.09%
2024-12-06	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2024-12-05	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2024-12-04	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2024-12-03	0.460	0.435	0.475	-	-	0	0	-	0.460	0.435	0.475	-	-	0	-	0.00%
2024-12-02	0.460	0.435	0.475	-	-	6,000	2,850	0.4750	0.460	0.435	0.475	-	-	6,000	0.4750	0.00%
2024-11-29	0.460	0.455	0.475	0.460	0.460	10,000	4,600	0.4600	0.460	0.455	0.475	0.460	0.460	10,000	0.4600	1.10%
2024-11-28	0.455	0.410	0.460	0.455	0.455	24,000	10,920	0.4550	0.455	0.410	0.460	0.455	0.455	24,000	0.4550	7.06%
2024-11-27	0.425	0.410	0.450	0.400	0.460	246,000	105,490	0.4288	0.425	0.410	0.450	0.400	0.460	246,000	0.4288	2.41%
2024-11-26	0.415	0.405	0.440	0.400	0.420	222,000	90,700	0.4086	0.415	0.405	0.440	0.400	0.420	222,000	0.4086	-10.75%
2024-11-25	0.465	0.460	0.495	0.455	0.465	248,000	113,340	0.4570	0.465	0.460	0.495	0.455	0.465	248,000	0.4570	3.33%
2024-11-22	0.450	0.420	0.465	0.445	0.480	1,576,000	710,270	0.4507	0.450	0.420	0.465	0.445	0.480	1,576,000	0.4507	8.43%
2024-11-21	0.415	0.415	0.465	-	-	0	0	-	0.415	0.415	0.465	-	-	0	-	0.00%
2024-11-20	0.415	0.415	0.445	0.415	0.450	248,000	106,560	0.4297	0.415	0.415	0.445	0.415	0.450	248,000	0.4297	-7.78%
2024-11-19	0.450	0.450	0.480	-	-	704,000	337,920	0.4800	0.450	0.450	0.480	-	-	704,000	0.4800	2.27%
2024-11-18	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-11-15	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-11-14	0.440	0.440	0.480	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2024-11-13	0.440	0.420	0.465	-	-	0	0	-	0.440	0.420	0.465	-	-	0	-	0.00%
2024-11-12	0.440	0.430	0.495	0.440	0.440	8,000	3,520	0.4400	0.440	0.430	0.495	0.440	0.440	8,000	0.4400	2.33%
2024-11-11	0.430	0.430	0.480	0.420	0.500	276,000	122,990	0.4456	0.430	0.430	0.480	0.420	0.500	276,000	0.4456	-14.00%
2024-11-08	0.500	0.445	0.580	-	-	0	0	-	0.500	0.445	0.580	-	-	0	-	0.00%
2024-11-07	0.500	0.445	0.520	-	-	0	0	-	0.500	0.445	0.520	-	-	0	-	0.00%
2024-11-06	0.500	0.445	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.445	0.500	0.500	0.500	2,000	0.5000	6.38%
2024-11-05	0.470	0.445	0.590	0.470	0.470	16,000	7,520	0.4700	0.470	0.445	0.590	0.470	0.470	16,000	0.4700	2.17%
2024-11-04	0.460	0.460	0.540	0.450	0.455	18,000	8,160	0.4533	0.460	0.460	0.540	0.450	0.455	18,000	0.4533	-8.00%
2024-11-01	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-7.41%
2024-10-31	0.540	0.285	0.540	-	-	4,000	2,160	0.5400	0.540	0.285	0.540	-	-	4,000	0.5400	0.00%
2024-10-30	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2024-10-29	0.540	0.540	0.600	-	-	10,000	5,400	0.5400	0.540	0.540	0.600	-	-	10,000	0.5400	0.00%
2024-10-28	0.540	0.450	0.540	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	0.00%
2024-10-25	0.540	0.450	0.540	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	0.00%
2024-10-24	0.540	0.410	0.570	-	-	0	0	-	0.540	0.410	0.570	-	-	0	-	0.00%
2024-10-23	0.540	0.500	0.580	-	-	14,000	6,460	0.4614	0.540	0.500	0.580	-	-	14,000	0.4614	0.00%
2024-10-22	0.540	0.485	0.540	0.490	0.540	340,000	177,340	0.5216	0.540	0.485	0.540	0.490	0.540	340,000	0.5216	20.00%
2024-10-21	0.450	0.415	0.480	-	-	0	0	-	0.450	0.415	0.480	-	-	0	-	0.00%
2024-10-18	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	0.00%
2024-10-17	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	0.00%
2024-10-16	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	5.88%
2024-10-15	0.425	0.430	0.480	-	-	0	0	-	0.425	0.430	0.480	-	-	0	-	1.19%
2024-10-14	0.420	0.420	0.480	0.410	0.420	58,000	24,140	0.4162	0.420	0.420	0.480	0.410	0.420	58,000	0.4162	-16.00%
2024-10-10	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2024-10-09	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2024-10-08	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2024-10-07	0.500	0.455	0.500	0.500	0.500	48,000	22,580	0.4704	0.500	0.455	0.500	0.500	0.500	48,000	0.4704	0.00%
2024-10-04	0.500	0.440	0.500	-	-	6,000	2,840	0.4733	0.500	0.440	0.500	-	-	6,000	0.4733	0.00%
2024-10-03	0.500	0.430	0.500	0.500	0.500	8,000	4,000	0.5000	0.500	0.430	0.500	0.500	0.500	8,000	0.5000	0.00%
2024-10-02	0.500	0.430	0.500	0.450	0.500	294,000	143,100	0.4867	0.500	0.430	0.500	0.450	0.500	294,000	0.4867	13.64%
2024-09-30	0.440	0.440	0.450	0.440	0.465	40,000	18,280	0.4570	0.440	0.440	0.450	0.440	0.465	40,000	0.4570	-5.38%
2024-09-27	0.465	0.465	0.490	-	-	0	0	-	0.465	0.465	0.490	-	-	0	-	0.00%
2024-09-26	0.465	0.465	0.500	-	-	0	0	-	0.465	0.465	0.500	-	-	0	-	0.00%
2024-09-25	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2024-09-24	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2024-09-23	0.465	0.465	0.530	-	-	0	0	-	0.465	0.465	0.530	-	-	0	-	0.00%
2024-09-20	0.465	0.445	0.490	-	-	0	0	-	0.465	0.445	0.490	-	-	0	-	0.00%
2024-09-19	0.465	0.440	0.500	-	-	0	0	-	0.465	0.440	0.500	-	-	0	-	0.00%
2024-09-17	0.465	0.440	0.470	-	-	0	0	-	0.465	0.440	0.470	-	-	0	-	0.00%
2024-09-16	0.465	0.440	0.540	-	-	0	0	-	0.465	0.440	0.540	-	-	0	-	0.00%
2024-09-13	0.465	0.440	0.540	-	-	0	0	-	0.465	0.440	0.540	-	-	0	-	0.00%
2024-09-12	0.465	0.440	0.490	-	-	0	0	-	0.465	0.440	0.490	-	-	0	-	0.00%
2024-09-11	0.465	0.455	0.550	-	-	0	0	-	0.465	0.455	0.550	-	-	0	-	0.00%
2024-09-10	0.465	0.455	0.500	-	-	0	0	-	0.465	0.455	0.500	-	-	0	-	0.00%
2024-09-09	0.465	0.405	0.475	0.450	0.465	86,000	39,570	0.4601	0.465	0.405	0.475	0.450	0.465	86,000	0.4601	2.20%
2024-09-05	0.455	0.405	0.460	-	-	0	0	-	0.455	0.405	0.460	-	-	0	-	0.00%
2024-09-04	0.455	0.405	0.460	-	-	0	0	-	0.455	0.405	0.460	-	-	0	-	0.00%
2024-09-03	0.455	0.410	0.460	0.455	0.455	2,000	910	0.4550	0.455	0.410	0.460	0.455	0.455	2,000	0.4550	12.35%
2024-09-02	0.405	0.405	0.440	0.405	0.440	10,000	4,260	0.4260	0.405	0.405	0.440	0.405	0.440	10,000	0.4260	-5.81%
2024-08-30	0.430	0.430	0.445	0.400	0.430	38,000	15,520	0.4084	0.430	0.430	0.445	0.400	0.430	38,000	0.4084	7.50%
2024-08-29	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-28	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-27	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-26	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-23	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2024-08-22	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-21	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-20	0.400	0.400	0.450	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.450	0.400	0.400	20,000	0.4000	0.00%
2024-08-19	0.400	0.400	0.450	0.400	0.400	12,000	4,800	0.4000	0.400	0.400	0.450	0.400	0.400	12,000	0.4000	0.00%
2024-08-16	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2024-08-15	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2024-08-14	0.400	0.400	0.445	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.445	0.400	0.400	10,000	0.4000	0.00%
2024-08-13	0.400	0.385	0.450	0.400	0.400	80,000	32,000	0.4000	0.400	0.385	0.450	0.400	0.400	80,000	0.4000	-5.88%
2024-08-12	0.425	0.405	0.440	0.400	0.435	86,000	35,720	0.4153	0.425	0.405	0.440	0.400	0.435	86,000	0.4153	-1.16%
2024-08-09	0.430	0.405	0.465	-	-	0	0	-	0.430	0.405	0.465	-	-	0	-	0.00%
2024-08-08	0.430	0.425	0.475	0.425	0.485	40,000	17,490	0.4373	0.430	0.425	0.475	0.425	0.485	40,000	0.4373	1.18%
2024-08-07	0.425	0.420	0.520	-	-	0	0	-	0.425	0.420	0.520	-	-	0	-	0.00%
2024-08-06	0.425	0.425	0.495	0.425	0.430	8,000	3,430	0.4288	0.425	0.425	0.495	0.425	0.430	8,000	0.4288	-15.00%
2024-08-05	0.500	0.415	0.500	0.500	0.500	92,000	46,000	0.5000	0.500	0.415	0.500	0.500	0.500	92,000	0.5000	9.89%
2024-08-02	0.455	0.425	0.510	0.455	0.455	16,000	7,280	0.4550	0.455	0.425	0.510	0.455	0.455	16,000	0.4550	0.00%
2024-08-01	0.455	0.415	0.520	-	-	0	0	-	0.455	0.415	0.520	-	-	0	-	0.00%
2024-07-31	0.455	0.415	0.520	-	-	0	0	-	0.455	0.415	0.520	-	-	0	-	0.00%
2024-07-30	0.455	0.415	0.455	-	-	6,000	2,730	0.4550	0.455	0.415	0.455	-	-	6,000	0.4550	0.00%
2024-07-29	0.455	0.455	0.520	-	-	0	0	-	0.455	0.455	0.520	-	-	0	-	0.00%
2024-07-26	0.455	0.415	0.520	-	-	0	0	-	0.455	0.415	0.520	-	-	0	-	0.00%
2024-07-25	0.455	0.435	0.520	-	-	0	0	-	0.455	0.435	0.520	-	-	0	-	0.00%
2024-07-24	0.455	0.415	0.520	-	-	0	0	-	0.455	0.415	0.520	-	-	0	-	0.00%
2024-07-23	0.455	0.435	0.520	-	-	0	0	-	0.455	0.435	0.520	-	-	0	-	0.00%
2024-07-22	0.455	0.415	0.550	-	-	0	0	-	0.455	0.415	0.550	-	-	0	-	0.00%
2024-07-19	0.455	0.435	0.550	-	-	0	0	-	0.455	0.435	0.550	-	-	0	-	0.00%
2024-07-18	0.455	0.455	0.550	0.450	0.450	8,000	3,600	0.4500	0.455	0.455	0.550	0.450	0.450	8,000	0.4500	-1.09%
2024-07-17	0.460	0.415	0.500	-	-	0	0	-	0.460	0.415	0.500	-	-	0	-	-4.17%
2024-07-16	0.480	0.455	0.460	0.410	0.480	140,000	61,670	0.4405	0.480	0.455	0.460	0.410	0.480	140,000	0.4405	1.05%
2024-07-15	0.475	0.475	0.550	-	-	0	0	-	0.475	0.475	0.550	-	-	0	-	0.00%
2024-07-12	0.475	0.475	0.550	-	-	0	0	-	0.475	0.475	0.550	-	-	0	-	0.00%
2024-07-11	0.475	0.475	0.570	-	-	0	0	-	0.475	0.475	0.570	-	-	0	-	0.00%
2024-07-10	0.475	0.475	0.570	0.475	0.480	48,000	22,820	0.4754	0.475	0.475	0.570	0.475	0.480	48,000	0.4754	0.00%
2024-07-09	0.475	0.470	0.570	-	-	0	0	-	0.475	0.470	0.570	-	-	0	-	0.00%
2024-07-08	0.475	0.470	0.570	0.475	0.475	16,000	7,600	0.4750	0.475	0.470	0.570	0.475	0.475	16,000	0.4750	-2.06%
2024-07-05	0.485	0.480	0.570	-	-	2,000	970	0.4850	0.485	0.480	0.570	-	-	2,000	0.4850	0.00%
2024-07-04	0.485	0.470	0.570	0.485	0.485	6,000	2,890	0.4817	0.485	0.470	0.570	0.485	0.485	6,000	0.4817	-4.90%
2024-07-03	0.510	0.500	0.570	0.510	0.510	14,000	7,100	0.5071	0.510	0.500	0.570	0.510	0.510	14,000	0.5071	-10.53%
2024-07-02	0.570	0.510	0.600	0.540	0.600	88,000	49,320	0.5605	0.570	0.510	0.600	0.540	0.600	88,000	0.5605	7.55%
2024-06-28	0.530	0.485	0.550	-	-	0	0	-	0.530	0.485	0.550	-	-	0	-	0.00%
2024-06-27	0.530	0.500	0.550	0.510	0.570	12,000	6,440	0.5367	0.530	0.500	0.550	0.510	0.570	12,000	0.5367	-7.02%
2024-06-26	0.570	0.485	0.570	-	-	0	0	-	0.570	0.485	0.570	-	-	0	-	0.00%
2024-06-25	0.570	0.485	0.570	-	-	0	0	-	0.570	0.485	0.570	-	-	0	-	0.00%
2024-06-24	0.570	0.485	0.570	0.570	0.570	4,000	2,280	0.5700	0.570	0.485	0.570	0.570	0.570	4,000	0.5700	0.00%
2024-06-21	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2024-06-20	0.570	0.485	0.570	0.530	0.580	16,000	8,780	0.5488	0.570	0.485	0.570	0.530	0.580	16,000	0.5488	9.62%
2024-06-19	0.520	0.520	0.580	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.580	0.520	0.520	20,000	0.5200	-3.70%
2024-06-18	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2024-06-17	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2024-06-14	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2024-06-13	0.540	0.475	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.475	0.540	0.540	0.540	2,000	0.5400	1.89%
2024-06-12	0.530	0.490	0.580	-	-	0	0	-	0.530	0.490	0.580	-	-	0	-	0.00%
2024-06-11	0.530	0.475	0.580	0.530	0.530	4,000	2,120	0.5300	0.530	0.475	0.580	0.530	0.530	4,000	0.5300	11.58%
2024-06-07	0.475	0.475	0.530	0.475	0.475	20,000	9,500	0.4750	0.475	0.475	0.530	0.475	0.475	20,000	0.4750	-5.00%
2024-06-06	0.500	0.475	0.530	-	-	0	0	-	0.500	0.475	0.530	-	-	0	-	0.00%
2024-06-05	0.500	0.470	0.510	-	-	0	0	-	0.500	0.470	0.510	-	-	0	-	0.00%
2024-06-04	0.500	0.485	0.550	0.495	0.500	28,000	13,980	0.4993	0.500	0.485	0.550	0.495	0.500	28,000	0.4993	-9.09%
2024-06-03	0.550	0.495	0.580	0.550	0.550	4,000	2,200	0.5500	0.550	0.495	0.580	0.550	0.550	4,000	0.5500	0.00%
2024-05-31	0.550	0.495	0.580	-	-	0	0	-	0.550	0.495	0.580	-	-	0	-	0.00%
2024-05-30	0.550	0.485	0.580	-	-	0	0	-	0.550	0.485	0.580	-	-	0	-	0.00%
2024-05-29	0.550	0.485	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.485	0.550	0.550	0.550	4,000	0.5500	0.00%
2024-05-28	0.550	0.485	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.485	0.550	0.550	0.550	4,000	0.5500	1.85%
2024-05-27	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2024-05-24	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2024-05-23	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2024-05-22	0.540	0.485	0.550	-	-	0	0	-	0.540	0.485	0.550	-	-	0	-	0.00%
2024-05-21	0.540	0.490	0.550	0.540	0.540	4,000	2,160	0.5400	0.540	0.490	0.550	0.540	0.540	4,000	0.5400	10.20%
2024-05-20	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	0.00%
2024-05-17	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	0.00%
2024-05-16	0.490	0.485	0.540	-	-	0	0	-	0.490	0.485	0.540	-	-	0	-	0.00%
2024-05-14	0.490	0.490	0.520	0.490	0.490	8,000	3,920	0.4900	0.490	0.490	0.520	0.490	0.490	8,000	0.4900	1.03%
2024-05-13	0.485	0.480	0.485	0.485	0.500	266,000	130,250	0.4897	0.485	0.480	0.485	0.485	0.500	266,000	0.4897	-3.00%
2024-05-10	0.500	0.455	0.500	0.500	0.500	116,000	58,000	0.5000	0.500	0.455	0.500	0.500	0.500	116,000	0.5000	0.00%
2024-05-09	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2024-05-08	0.500	0.500	0.510	0.500	0.500	88,000	44,000	0.5000	0.500	0.500	0.510	0.500	0.500	88,000	0.5000	-5.66%
2024-05-07	0.530	0.500	0.540	0.530	0.530	32,000	16,960	0.5300	0.530	0.500	0.540	0.530	0.530	32,000	0.5300	10.42%
2024-05-06	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2024-05-03	0.480	0.450	0.500	0.430	0.480	66,000	29,840	0.4521	0.480	0.450	0.500	0.430	0.480	66,000	0.4521	2.13%
2024-05-02	0.470	0.450	0.510	-	-	0	0	-	0.470	0.450	0.510	-	-	0	-	0.00%
2024-04-30	0.470	0.450	0.520	-	-	0	0	-	0.470	0.450	0.520	-	-	0	-	0.00%
2024-04-29	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2024-04-26	0.470	0.440	0.510	-	-	0	0	-	0.470	0.440	0.510	-	-	0	-	0.00%
2024-04-25	0.470	0.470	0.510	0.405	0.470	666,000	308,060	0.4626	0.470	0.470	0.510	0.405	0.470	666,000	0.4626	-11.32%
2024-04-24	0.530	0.470	0.530	0.540	0.540	2,000	1,080	0.5400	0.530	0.470	0.530	0.540	0.540	2,000	0.5400	0.00%
2024-04-23	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-04-22	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-04-19	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-04-18	0.530	0.460	0.530	0.510	0.530	8,000	4,160	0.5200	0.530	0.460	0.530	0.510	0.530	8,000	0.5200	1.92%
2024-04-17	0.520	0.465	0.530	0.500	0.520	6,000	3,060	0.5100	0.520	0.465	0.530	0.500	0.520	6,000	0.5100	4.00%
2024-04-16	0.500	0.430	0.520	-	-	0	0	-	0.500	0.430	0.520	-	-	0	-	0.00%
2024-04-15	0.500	0.430	0.510	0.500	0.500	6,000	3,000	0.5000	0.500	0.430	0.510	0.500	0.500	6,000	0.5000	4.17%
2024-04-12	0.480	0.465	0.495	0.440	0.480	296,000	132,030	0.4460	0.480	0.465	0.495	0.440	0.480	296,000	0.4460	-2.04%
2024-04-11	0.490	0.435	0.500	0.490	0.490	2,000	980	0.4900	0.490	0.435	0.500	0.490	0.490	2,000	0.4900	2.08%
2024-04-10	0.480	0.435	0.500	0.470	0.480	4,000	1,900	0.4750	0.480	0.435	0.500	0.470	0.480	4,000	0.4750	4.35%
2024-04-09	0.460	0.445	0.460	0.460	0.470	12,000	5,560	0.4633	0.460	0.445	0.460	0.460	0.470	12,000	0.4633	5.75%
2024-04-08	0.435	0.435	0.540	0.435	0.435	20,000	8,700	0.4350	0.435	0.435	0.540	0.435	0.435	20,000	0.4350	-13.00%
2024-04-05	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	3.09%
2024-04-03	0.485	0.435	0.530	-	-	0	0	-	0.485	0.435	0.530	-	-	0	-	0.00%
2024-04-02	0.485	0.435	0.550	-	-	0	0	-	0.485	0.435	0.550	-	-	0	-	0.00%
2024-03-28	0.485	0.485	0.530	0.480	0.480	10,000	4,800	0.4800	0.485	0.485	0.530	0.480	0.480	10,000	0.4800	-3.00%
2024-03-27	0.500	0.500	0.530	0.395	0.480	122,000	51,820	0.4248	0.500	0.500	0.530	0.395	0.480	122,000	0.4248	-5.66%
2024-03-26	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	0.00%
2024-03-25	0.530	0.305	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.305	0.530	0.530	0.530	2,000	0.5300	0.00%
2024-03-22	0.530	0.305	0.530	-	-	0	0	-	0.530	0.305	0.530	-	-	0	-	0.00%
2024-03-21	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
2024-03-20	0.530	0.400	0.530	-	-	0	0	-	0.530	0.400	0.530	-	-	0	-	0.00%
2024-03-19	0.530	0.490	0.540	0.530	0.530	2,000	1,060	0.5300	0.530	0.490	0.540	0.530	0.530	2,000	0.5300	6.00%
2024-03-18	0.500	0.500	0.540	0.500	0.520	80,000	41,020	0.5128	0.500	0.500	0.540	0.500	0.520	80,000	0.5128	-7.41%
2024-03-15	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-03-14	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-03-13	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-03-12	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2024-03-11	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-03-08	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-03-07	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-03-06	0.540	0.510	0.540	-	-	248,000	131,440	0.5300	0.540	0.510	0.540	-	-	248,000	0.5300	0.00%
2024-03-05	0.540	0.530	0.540	0.500	0.540	36,000	18,860	0.5239	0.540	0.530	0.540	0.500	0.540	36,000	0.5239	0.00%
2024-03-04	0.540	0.540	0.570	0.540	0.560	148,000	80,100	0.5412	0.540	0.540	0.570	0.540	0.560	148,000	0.5412	-10.00%
2024-03-01	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-02-29	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2024-02-28	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-02-27	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-02-26	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-02-23	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-02-22	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-02-21	0.600	0.560	0.620	-	-	4,000	2,400	0.6000	0.600	0.560	0.620	-	-	4,000	0.6000	0.00%
2024-02-20	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2024-02-19	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2024-02-16	0.600	0.550	0.630	0.550	0.600	80,000	46,280	0.5785	0.600	0.550	0.630	0.550	0.600	80,000	0.5785	3.45%
2024-02-15	0.580	0.570	0.610	0.580	0.580	122,000	70,760	0.5800	0.580	0.570	0.610	0.580	0.580	122,000	0.5800	0.00%
2024-02-14	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2024-02-09	0.580	0.560	0.620	-	-	0	0	-	0.580	0.560	0.620	-	-	0	-	0.00%
2024-02-08	0.580	0.560	0.630	-	-	0	0	-	0.580	0.560	0.630	-	-	0	-	0.00%
2024-02-07	0.580	0.560	0.580	0.580	0.580	4,000	2,320	0.5800	0.580	0.560	0.580	0.580	0.580	4,000	0.5800	0.00%
2024-02-06	0.580	0.580	0.600	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.600	0.580	0.580	2,000	0.5800	-3.33%
2024-02-05	0.600	0.580	0.630	0.580	0.600	30,000	17,800	0.5933	0.600	0.580	0.630	0.580	0.600	30,000	0.5933	-16.67%
2024-02-02	0.720	0.590	0.720	-	-	0	0	-	0.720	0.590	0.720	-	-	0	-	0.00%
2024-02-01	0.720	0.590	0.730	-	-	0	0	-	0.720	0.590	0.730	-	-	0	-	0.00%
2024-01-31	0.720	0.600	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.600	0.720	0.720	0.720	2,000	0.7200	-1.37%
2024-01-30	0.730	0.600	0.730	-	-	0	0	-	0.730	0.600	0.730	-	-	0	-	0.00%
2024-01-29	0.730	0.600	0.730	-	-	0	0	-	0.730	0.600	0.730	-	-	0	-	0.00%
2024-01-26	0.730	0.600	0.730	-	-	0	0	-	0.730	0.600	0.730	-	-	0	-	0.00%
2024-01-25	0.730	0.600	0.730	-	-	0	0	-	0.730	0.600	0.730	-	-	0	-	0.00%
2024-01-24	0.730	0.640	0.730	-	-	0	0	-	0.730	0.640	0.730	-	-	0	-	0.00%
2024-01-23	0.730	0.640	0.730	-	-	0	0	-	0.730	0.640	0.730	-	-	0	-	0.00%
2024-01-22	0.730	0.610	0.730	-	-	0	0	-	0.730	0.610	0.730	-	-	0	-	0.00%
2024-01-19	0.730	0.590	0.750	-	-	0	0	-	0.730	0.590	0.750	-	-	0	-	0.00%
2024-01-18	0.730	0.600	0.730	0.640	0.730	270,000	173,720	0.6434	0.730	0.600	0.730	0.640	0.730	270,000	0.6434	10.61%
2024-01-17	0.660	0.660	0.700	0.660	0.700	12,000	8,080	0.6733	0.660	0.660	0.700	0.660	0.700	12,000	0.6733	-8.33%
2024-01-16	0.720	0.660	0.750	-	-	0	0	-	0.720	0.660	0.750	-	-	0	-	0.00%
2024-01-15	0.720	0.670	0.740	-	-	0	0	-	0.720	0.670	0.740	-	-	0	-	0.00%
2024-01-12	0.720	0.680	0.730	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2024-01-11	0.720	0.680	0.720	0.700	0.720	18,000	12,760	0.7089	0.720	0.680	0.720	0.700	0.720	18,000	0.7089	0.00%
2024-01-10	0.720	0.710	0.720	0.710	0.730	14,000	10,040	0.7171	0.720	0.710	0.720	0.710	0.730	14,000	0.7171	2.86%
2024-01-09	0.700	0.670	0.740	0.690	0.710	20,000	13,980	0.6990	0.700	0.670	0.740	0.690	0.710	20,000	0.6990	0.00%
2024-01-08	0.700	0.670	0.700	0.690	0.710	14,000	9,800	0.7000	0.700	0.670	0.700	0.690	0.710	14,000	0.7000	0.00%
2024-01-05	0.700	0.660	0.730	0.700	0.700	4,000	2,800	0.7000	0.700	0.660	0.730	0.700	0.700	4,000	0.7000	1.45%
2024-01-04	0.690	0.660	0.690	0.650	0.690	14,000	9,180	0.6557	0.690	0.660	0.690	0.650	0.690	14,000	0.6557	0.00%
2024-01-03	0.690	0.640	0.690	0.690	0.700	18,000	12,520	0.6956	0.690	0.640	0.690	0.690	0.700	18,000	0.6956	1.47%
2024-01-02	0.680	0.650	0.690	0.680	0.700	12,000	8,280	0.6900	0.680	0.650	0.690	0.680	0.700	12,000	0.6900	-4.23%
2023-12-29	0.710	0.710	0.720	0.690	0.720	6,000	4,260	0.7100	0.710	0.710	0.720	0.690	0.720	6,000	0.7100	-1.39%
2023-12-28	0.720	0.650	0.720	0.720	0.720	4,000	2,880	0.7200	0.720	0.650	0.720	0.720	0.720	4,000	0.7200	0.00%
2023-12-27	0.720	0.680	0.730	-	-	12,000	8,760	0.7300	0.720	0.680	0.730	-	-	12,000	0.7300	0.00%
2023-12-22	0.720	0.700	0.720	0.680	0.720	14,000	9,640	0.6886	0.720	0.700	0.720	0.680	0.720	14,000	0.6886	0.00%
2023-12-21	0.720	0.720	0.730	-	-	2,000	1,460	0.7300	0.720	0.720	0.730	-	-	2,000	0.7300	1.41%
2023-12-20	0.710	0.670	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.670	0.710	0.710	0.710	2,000	0.7100	1.43%
2023-12-19	0.700	0.670	0.720	0.680	0.700	14,000	9,600	0.6857	0.700	0.670	0.720	0.680	0.700	14,000	0.6857	-4.11%
2023-12-18	0.730	0.680	0.730	0.730	0.730	8,000	5,840	0.7300	0.730	0.680	0.730	0.730	0.730	8,000	0.7300	1.39%
2023-12-15	0.720	0.670	0.730	0.720	0.720	12,000	8,640	0.7200	0.720	0.670	0.730	0.720	0.720	12,000	0.7200	1.41%
2023-12-14	0.710	0.680	0.710	0.680	0.710	54,000	37,620	0.6967	0.710	0.680	0.710	0.680	0.710	54,000	0.6967	1.43%
2023-12-13	0.700	0.690	0.700	0.700	0.700	12,000	8,400	0.7000	0.700	0.690	0.700	0.700	0.700	12,000	0.7000	-4.11%
2023-12-12	0.730	0.690	0.730	0.730	0.750	10,000	7,460	0.7460	0.730	0.690	0.730	0.730	0.750	10,000	0.7460	1.39%
2023-12-11	0.720	0.700	0.750	0.720	0.720	26,000	18,060	0.6946	0.720	0.700	0.750	0.720	0.720	26,000	0.6946	7.46%
2023-12-08	0.670	0.610	0.680	0.670	0.670	8,000	5,380	0.6725	0.670	0.610	0.680	0.670	0.670	8,000	0.6725	4.69%
2023-12-07	0.640	0.640	0.670	0.580	0.620	110,000	66,040	0.6004	0.640	0.640	0.670	0.580	0.620	110,000	0.6004	3.23%
2023-12-06	0.620	0.590	0.620	0.600	0.630	370,000	227,820	0.6157	0.620	0.590	0.620	0.600	0.630	370,000	0.6157	3.33%
2023-12-05	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2023-12-04	0.600	0.590	0.610	0.590	0.610	18,000	10,800	0.6000	0.600	0.590	0.610	0.590	0.610	18,000	0.6000	0.00%
2023-12-01	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2023-11-30	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-11-29	0.600	0.580	0.670	-	-	0	0	-	0.600	0.580	0.670	-	-	0	-	0.00%
2023-11-28	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-3.23%
2023-11-27	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2023-11-24	0.620	0.580	0.670	-	-	0	0	-	0.620	0.580	0.670	-	-	0	-	0.00%
2023-11-23	0.620	0.590	0.620	0.620	0.620	22,000	13,640	0.6200	0.620	0.590	0.620	0.620	0.620	22,000	0.6200	0.00%
2023-11-22	0.620	0.590	0.620	0.570	0.620	116,000	69,140	0.5960	0.620	0.590	0.620	0.570	0.620	116,000	0.5960	3.33%
2023-11-21	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2023-11-20	0.600	0.570	0.600	0.570	0.600	10,000	5,820	0.5820	0.600	0.570	0.600	0.570	0.600	10,000	0.5820	5.26%
2023-11-17	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2023-11-16	0.570	0.530	0.600	0.570	0.570	2,000	1,140	0.5700	0.570	0.530	0.600	0.570	0.570	2,000	0.5700	-3.39%
2023-11-15	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2023-11-14	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2023-11-13	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2023-11-10	0.590	0.550	0.600	0.550	0.590	32,000	17,660	0.5519	0.590	0.550	0.600	0.550	0.590	32,000	0.5519	0.00%
2023-11-09	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2023-11-08	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2023-11-07	0.590	0.580	0.600	0.590	0.590	6,000	3,540	0.5900	0.590	0.580	0.600	0.590	0.590	6,000	0.5900	-1.67%
2023-11-06	0.600	0.580	0.600	0.600	0.600	12,000	7,200	0.6000	0.600	0.580	0.600	0.600	0.600	12,000	0.6000	0.00%
2023-11-03	0.600	0.600	0.610	0.600	0.600	4,000	2,400	0.6000	0.600	0.600	0.610	0.600	0.600	4,000	0.6000	-1.64%
2023-11-02	0.610	0.600	0.610	0.610	0.610	12,000	7,320	0.6100	0.610	0.600	0.610	0.610	0.610	12,000	0.6100	-1.61%
2023-11-01	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2023-10-31	0.620	0.600	0.620	0.620	0.630	216,000	135,420	0.6269	0.620	0.600	0.620	0.620	0.630	216,000	0.6269	1.64%
2023-10-30	0.610	0.600	0.830	0.610	0.610	8,000	4,880	0.6100	0.610	0.600	0.830	0.610	0.610	8,000	0.6100	-1.61%
2023-10-27	0.620	0.570	0.660	0.570	0.620	48,000	27,940	0.5821	0.620	0.570	0.660	0.570	0.620	48,000	0.5821	8.77%
2023-10-26	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2023-10-25	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2023-10-24	0.570	0.560	0.620	-	-	0	0	-	0.570	0.560	0.620	-	-	0	-	0.00%
2023-10-20	0.570	0.560	0.620	-	-	0	0	-	0.570	0.560	0.620	-	-	0	-	0.00%
2023-10-19	0.570	0.560	0.620	-	-	0	0	-	0.570	0.560	0.620	-	-	0	-	0.00%
2023-10-18	0.570	0.550	0.620	-	-	0	0	-	0.570	0.550	0.620	-	-	0	-	0.00%
2023-10-17	0.570	0.550	0.610	-	-	0	0	-	0.570	0.550	0.610	-	-	0	-	0.00%
2023-10-16	0.570	0.560	0.620	-	-	0	0	-	0.570	0.560	0.620	-	-	0	-	0.00%
2023-10-13	0.570	0.570	0.620	0.560	0.580	350,000	196,160	0.5605	0.570	0.570	0.620	0.560	0.580	350,000	0.5605	-12.31%
2023-10-12	0.650	0.550	0.650	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2023-10-11	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2023-10-10	0.650	0.560	0.650	-	-	0	0	-	0.650	0.560	0.650	-	-	0	-	0.00%
2023-10-09	0.650	0.570	0.650	0.670	0.670	2,000	1,340	0.6700	0.650	0.570	0.650	0.670	0.670	2,000	0.6700	1.56%
2023-10-06	0.640	0.610	0.670	-	-	0	0	-	0.640	0.610	0.670	-	-	0	-	0.00%
2023-10-05	0.640	0.620	0.670	0.590	0.640	46,000	28,640	0.6226	0.640	0.620	0.670	0.590	0.640	46,000	0.6226	8.47%
2023-10-04	0.590	0.540	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.540	0.590	0.590	0.590	2,000	0.5900	9.26%
2023-10-03	0.540	0.540	0.590	0.520	0.590	106,000	58,920	0.5558	0.540	0.540	0.590	0.520	0.590	106,000	0.5558	-8.47%
2023-09-29	0.590	0.590	0.660	-	-	0	0	-	0.590	0.590	0.660	-	-	0	-	0.00%
2023-09-28	0.590	0.590	0.660	-	-	6,000	3,540	0.5900	0.590	0.590	0.660	-	-	6,000	0.5900	0.00%
2023-09-27	0.590	0.590	0.660	0.560	0.590	16,000	9,780	0.6113	0.590	0.590	0.660	0.560	0.590	16,000	0.6113	-6.35%
2023-09-26	0.630	0.590	0.650	0.630	0.630	16,000	10,080	0.6300	0.630	0.590	0.650	0.630	0.630	16,000	0.6300	0.00%
2023-09-25	0.630	0.600	0.670	-	-	0	0	-	0.630	0.600	0.670	-	-	0	-	0.00%
2023-09-22	0.630	0.630	0.650	0.610	0.630	60,000	37,680	0.6280	0.630	0.630	0.650	0.610	0.630	60,000	0.6280	0.00%
2023-09-21	0.630	0.590	0.630	0.630	0.630	176,000	110,880	0.6300	0.630	0.590	0.630	0.630	0.630	176,000	0.6300	1.61%
2023-09-20	0.620	0.550	0.630	0.620	0.620	200,000	124,000	0.6200	0.620	0.550	0.630	0.620	0.620	200,000	0.6200	0.00%
2023-09-19	0.620	0.550	0.630	-	-	0	0	-	0.620	0.550	0.630	-	-	0	-	0.00%
2023-09-18	0.620	0.580	0.620	0.600	0.620	16,000	9,840	0.6150	0.620	0.580	0.620	0.600	0.620	16,000	0.6150	12.73%
2023-09-15	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2023-09-14	0.550	0.540	0.600	0.540	0.550	22,000	11,960	0.5436	0.550	0.540	0.600	0.540	0.550	22,000	0.5436	-1.79%
2023-09-13	0.560	0.560	0.600	0.560	0.560	4,000	2,240	0.5600	0.560	0.560	0.600	0.560	0.560	4,000	0.5600	1.82%
2023-09-12	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2023-09-11	0.550	0.550	0.590	0.550	0.560	4,000	2,220	0.5550	0.550	0.550	0.590	0.550	0.560	4,000	0.5550	-12.70%
2023-09-07	0.630	0.560	0.630	0.620	0.630	30,000	18,860	0.6287	0.630	0.560	0.630	0.620	0.630	30,000	0.6287	0.00%
2023-09-06	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2023-09-05	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	3.28%
2023-09-04	0.610	0.600	0.660	0.560	0.610	506,000	283,660	0.5606	0.610	0.600	0.660	0.560	0.610	506,000	0.5606	1.67%
2023-08-31	0.600	0.600	0.640	0.550	0.600	82,000	47,000	0.5732	0.600	0.600	0.640	0.550	0.600	82,000	0.5732	1.69%
2023-08-30	0.590	0.590	0.600	0.590	0.590	6,000	3,540	0.5900	0.590	0.590	0.600	0.590	0.590	6,000	0.5900	1.72%
2023-08-29	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2023-08-28	0.590	0.590	0.600	0.550	0.550	50,000	27,500	0.5500	0.590	0.590	0.600	0.550	0.550	50,000	0.5500	1.72%
2023-08-25	0.580	0.550	0.580	0.580	0.600	72,000	42,200	0.5861	0.580	0.550	0.580	0.580	0.600	72,000	0.5861	1.75%
2023-08-24	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2023-08-23	0.570	0.540	0.600	-	-	0	0	-	0.570	0.540	0.600	-	-	0	-	0.00%
2023-08-22	0.570	0.570	0.580	0.540	0.600	236,000	128,480	0.5444	0.570	0.570	0.580	0.540	0.600	236,000	0.5444	-5.00%
2023-08-21	0.600	0.600	0.690	0.600	0.600	112,000	67,240	0.6004	0.600	0.600	0.690	0.600	0.600	112,000	0.6004	-7.69%
2023-08-18	0.650	0.560	0.680	0.630	0.650	80,000	51,220	0.6403	0.650	0.560	0.680	0.630	0.650	80,000	0.6403	1.56%
2023-08-17	0.640	0.520	0.640	-	-	0	0	-	0.640	0.520	0.640	-	-	0	-	0.00%
2023-08-16	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2023-08-15	0.640	0.530	0.640	0.630	0.640	10,000	6,340	0.6340	0.640	0.530	0.640	0.630	0.640	10,000	0.6340	3.23%
2023-08-14	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	-1.59%
2023-08-11	0.630	0.520	0.630	-	-	0	0	-	0.630	0.520	0.630	-	-	0	-	0.00%
2023-08-10	0.630	0.560	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.560	0.630	0.630	0.630	2,000	0.6300	8.62%
2023-08-09	0.580	0.510	0.640	-	-	0	0	-	0.580	0.510	0.640	-	-	0	-	0.00%
2023-08-08	0.580	0.510	0.610	0.580	0.630	14,000	8,300	0.5929	0.580	0.510	0.610	0.580	0.630	14,000	0.5929	3.57%
2023-08-07	0.560	0.510	0.650	0.560	0.560	10,000	5,600	0.5600	0.560	0.510	0.650	0.560	0.560	10,000	0.5600	3.70%
2023-08-04	0.540	0.520	0.640	-	-	0	0	-	0.540	0.520	0.640	-	-	0	-	0.00%
2023-08-03	0.540	0.500	0.640	-	-	2,000	1,280	0.6400	0.540	0.500	0.640	-	-	2,000	0.6400	0.00%
2023-08-02	0.540	0.500	0.640	-	-	0	0	-	0.540	0.500	0.640	-	-	0	-	0.00%
2023-08-01	0.540	0.500	-	-	-	0	0	-	0.540	0.500	-	-	-	0	-	0.00%
2023-07-31	0.540	0.540	0.710	0.530	0.540	268,000	170,680	0.6369	0.540	0.540	0.710	0.530	0.540	268,000	0.6369	-15.62%
2023-07-28	0.640	0.530	0.650	-	-	0	0	-	0.640	0.530	0.650	-	-	0	-	0.00%
2023-07-27	0.640	0.485	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.485	0.640	0.640	0.640	2,000	0.6400	14.29%
2023-07-26	0.560	0.560	0.650	0.530	0.530	286,000	149,000	0.5210	0.560	0.560	0.650	0.530	0.530	286,000	0.5210	5.66%
2023-07-25	0.530	0.530	0.640	-	-	0	0	-	0.530	0.530	0.640	-	-	0	-	0.00%
2023-07-24	0.530	0.485	0.600	0.530	0.530	14,000	7,420	0.5300	0.530	0.485	0.600	0.530	0.530	14,000	0.5300	-1.85%
2023-07-21	0.540	0.450	0.540	0.540	0.540	6,000	3,240	0.5400	0.540	0.450	0.540	0.540	0.540	6,000	0.5400	-1.82%
2023-07-20	0.550	0.325	0.550	-	-	0	0	-	0.550	0.325	0.550	-	-	0	-	0.00%
2023-07-19	0.550	0.410	0.650	-	-	0	0	-	0.550	0.410	0.650	-	-	0	-	0.00%
2023-07-18	0.550	0.425	0.550	-	-	0	0	-	0.550	0.425	0.550	-	-	0	-	0.00%
2023-07-14	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2023-07-13	0.550	0.480	0.650	-	-	0	0	-	0.550	0.480	0.650	-	-	0	-	0.00%
2023-07-12	0.550	0.480	0.650	-	-	0	0	-	0.550	0.480	0.650	-	-	0	-	0.00%
2023-07-11	0.550	0.485	0.580	-	-	0	0	-	0.550	0.485	0.580	-	-	0	-	0.00%
2023-07-10	0.550	0.485	0.650	-	-	0	0	-	0.550	0.485	0.650	-	-	0	-	0.00%
2023-07-07	0.550	0.485	0.600	-	-	0	0	-	0.550	0.485	0.600	-	-	0	-	0.00%
2023-07-06	0.550	0.495	0.550	0.550	0.550	28,000	15,400	0.5500	0.550	0.495	0.550	0.550	0.550	28,000	0.5500	0.00%
2023-07-05	0.550	0.550	0.650	-	-	0	0	-	0.550	0.550	0.650	-	-	0	-	0.00%
2023-07-04	0.550	0.550	0.640	-	-	0	0	-	0.550	0.550	0.640	-	-	0	-	0.00%
2023-07-03	0.550	0.490	0.650	-	-	0	0	-	0.550	0.490	0.650	-	-	0	-	0.00%
2023-06-30	0.550	0.485	0.650	-	-	0	0	-	0.550	0.485	0.650	-	-	0	-	0.00%
2023-06-29	0.550	0.500	0.600	0.485	0.550	6,000	3,170	0.5283	0.550	0.500	0.600	0.485	0.550	6,000	0.5283	-6.78%
2023-06-28	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2023-06-27	0.590	0.485	0.660	-	-	0	0	-	0.590	0.485	0.660	-	-	0	-	0.00%
2023-06-26	0.590	0.530	0.620	-	-	258,000	152,220	0.5900	0.590	0.530	0.620	-	-	258,000	0.5900	0.00%
2023-06-23	0.590	0.570	0.660	0.570	0.590	56,000	32,880	0.5871	0.590	0.570	0.660	0.570	0.590	56,000	0.5871	15.69%
2023-06-21	0.510	0.510	0.570	0.510	0.530	34,000	17,700	0.5206	0.510	0.510	0.570	0.510	0.530	34,000	0.5206	-3.77%
2023-06-20	0.530	0.530	0.580	-	-	0	0	-	0.530	0.530	0.580	-	-	0	-	0.00%
2023-06-19	0.530	0.530	0.590	0.530	0.530	6,000	3,180	0.5300	0.530	0.530	0.590	0.530	0.530	6,000	0.5300	-8.62%
2023-06-16	0.580	0.520	0.590	0.580	0.580	4,000	2,320	0.5800	0.580	0.520	0.590	0.580	0.580	4,000	0.5800	-1.69%
2023-06-15	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2023-06-14	0.590	0.520	0.590	0.580	0.590	6,000	3,520	0.5867	0.590	0.520	0.590	0.580	0.590	6,000	0.5867	0.00%
2023-06-13	0.590	0.520	0.600	0.570	0.590	54,000	31,780	0.5885	0.590	0.520	0.600	0.570	0.590	54,000	0.5885	0.00%
2023-06-12	0.590	0.530	0.590	0.600	0.600	4,000	2,400	0.6000	0.590	0.530	0.590	0.600	0.600	4,000	0.6000	13.46%
2023-06-09	0.520	0.390	0.520	-	-	0	0	-	0.520	0.390	0.520	-	-	0	-	0.00%
2023-06-08	0.520	0.310	0.520	-	-	0	0	-	0.520	0.310	0.520	-	-	0	-	0.00%
2023-06-07	0.520	0.345	-	-	-	0	0	-	0.520	0.345	-	-	-	0	-	0.00%
2023-06-06	0.520	0.305	-	-	-	0	0	-	0.520	0.305	-	-	-	0	-	0.00%
2023-06-05	0.520	0.305	-	-	-	0	0	-	0.520	0.305	-	-	-	0	-	0.00%
2023-06-02	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2023-06-01	0.520	0.330	-	-	-	0	0	-	0.520	0.330	-	-	-	0	-	0.00%
2023-05-31	0.520	0.365	-	-	-	100,000	52,000	0.5200	0.520	0.365	-	-	-	100,000	0.5200	0.00%
2023-05-30	0.520	0.315	0.520	-	-	0	0	-	0.520	0.315	0.520	-	-	0	-	0.00%
2023-05-29	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2023-05-25	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2023-05-24	0.520	0.325	0.520	-	-	0	0	-	0.520	0.325	0.520	-	-	0	-	0.00%
2023-05-23	0.520	-	-	-	-	100,000	52,000	0.5200	0.520	-	-	-	-	100,000	0.5200	0.00%
2023-05-22	0.520	-	0.530	-	-	0	0	-	0.520	-	0.530	-	-	0	-	0.00%
2023-05-19	0.520	0.355	0.600	-	-	0	0	-	0.520	0.355	0.600	-	-	0	-	0.00%
2023-05-18	0.520	0.315	-	-	-	0	0	-	0.520	0.315	-	-	-	0	-	0.00%
2023-05-17	0.520	0.315	-	-	-	0	0	-	0.520	0.315	-	-	-	0	-	0.00%
2023-05-16	0.520	0.315	-	-	-	0	0	-	0.520	0.315	-	-	-	0	-	0.00%
2023-05-15	0.520	0.340	0.550	-	-	0	0	-	0.520	0.340	0.550	-	-	0	-	0.00%
2023-05-12	0.520	0.305	0.600	-	-	0	0	-	0.520	0.305	0.600	-	-	0	-	0.00%
2023-05-11	0.520	0.335	-	-	-	0	0	-	0.520	0.335	-	-	-	0	-	0.00%
2023-05-10	0.520	0.345	-	-	-	0	0	-	0.520	0.345	-	-	-	0	-	0.00%
2023-05-09	0.520	0.325	0.600	-	-	0	0	-	0.520	0.325	0.600	-	-	0	-	0.00%
2023-05-08	0.520	0.305	-	-	-	0	0	-	0.520	0.305	-	-	-	0	-	0.00%
2023-05-05	0.520	0.305	-	-	-	0	0	-	0.520	0.305	-	-	-	0	-	0.00%
2023-05-04	0.520	0.315	-	-	-	0	0	-	0.520	0.315	-	-	-	0	-	0.00%
2023-05-03	0.520	0.305	0.600	-	-	0	0	-	0.520	0.305	0.600	-	-	0	-	0.00%
2023-05-02	0.520	0.375	0.530	-	-	0	0	-	0.520	0.375	0.530	-	-	0	-	0.00%
2023-04-28	0.520	0.260	0.530	-	-	0	0	-	0.520	0.260	0.530	-	-	0	-	0.00%
2023-04-27	0.520	0.265	0.530	-	-	0	0	-	0.520	0.265	0.530	-	-	0	-	0.00%
2023-04-26	0.520	0.435	0.550	0.510	0.520	22,000	11,320	0.5145	0.520	0.435	0.550	0.510	0.520	22,000	0.5145	0.00%
2023-04-25	0.520	0.400	0.600	-	-	0	0	-	0.520	0.400	0.600	-	-	0	-	0.00%
2023-04-24	0.520	0.425	-	-	-	0	0	-	0.520	0.425	-	-	-	0	-	0.00%
2023-04-21	0.520	0.425	0.600	0.500	0.520	46,000	23,520	0.5113	0.520	0.425	0.600	0.500	0.520	46,000	0.5113	15.56%
2023-04-20	0.450	0.445	0.530	0.415	0.450	8,000	3,460	0.4325	0.450	0.445	0.530	0.415	0.450	8,000	0.4325	-13.46%
2023-04-19	0.520	0.500	0.540	0.520	0.520	10,000	5,200	0.5200	0.520	0.500	0.540	0.520	0.520	10,000	0.5200	-1.89%
2023-04-18	0.530	0.520	0.560	0.500	0.530	42,000	21,460	0.5110	0.530	0.520	0.560	0.500	0.530	42,000	0.5110	-3.64%
2023-04-17	0.550	0.425	0.560	-	-	0	0	-	0.550	0.425	0.560	-	-	0	-	0.00%
2023-04-14	0.550	0.490	0.550	0.430	0.600	40,000	19,780	0.4945	0.550	0.490	0.550	0.430	0.600	40,000	0.4945	29.41%
2023-04-13	0.425	0.425	0.600	0.370	0.425	14,000	5,820	0.4157	0.425	0.425	0.600	0.370	0.425	14,000	0.4157	-31.45%
2023-04-12	0.620	0.390	0.620	0.390	0.620	52,000	26,400	0.5077	0.620	0.390	0.620	0.390	0.620	52,000	0.5077	47.62%
2023-04-11	0.420	0.405	0.500	0.420	0.420	2,020,000	858,400	0.4250	0.420	0.405	0.500	0.420	0.420	2,020,000	0.4250	3.70%
2023-04-06	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	-3.57%
2023-04-04	0.420	0.390	0.425	-	-	100,000	42,000	0.4200	0.420	0.390	0.425	-	-	100,000	0.4200	0.00%
2023-04-03	0.420	0.390	-	-	-	0	0	-	0.420	0.390	-	-	-	0	-	0.00%
2023-03-31	0.420	0.385	0.430	-	-	0	0	-	0.420	0.385	0.430	-	-	0	-	0.00%
2023-03-30	0.420	0.380	-	-	-	0	0	-	0.420	0.380	-	-	-	0	-	0.00%
2023-03-29	0.420	0.380	-	0.420	0.420	20,000	8,400	0.4200	0.420	0.380	-	0.420	0.420	20,000	0.4200	1.20%
2023-03-28	0.415	0.380	0.460	0.400	0.415	520,000	208,300	0.4006	0.415	0.380	0.460	0.400	0.415	520,000	0.4006	1.22%
2023-03-27	0.410	0.380	0.420	0.410	0.410	536,000	219,760	0.4100	0.410	0.380	0.420	0.410	0.410	536,000	0.4100	5.13%
2023-03-24	0.390	0.380	0.410	-	-	0	0	-	0.390	0.380	0.410	-	-	0	-	0.00%
2023-03-23	0.390	0.380	0.390	0.390	0.410	22,000	8,760	0.3982	0.390	0.380	0.390	0.390	0.410	22,000	0.3982	-4.88%
2023-03-22	0.410	0.400	0.410	0.410	0.410	30,000	12,300	0.4100	0.410	0.400	0.410	0.410	0.410	30,000	0.4100	1.23%
2023-03-21	0.405	0.400	-	0.405	0.405	8,000	3,240	0.4050	0.405	0.400	-	0.405	0.405	8,000	0.4050	0.00%
2023-03-20	0.405	0.405	0.410	0.405	0.410	16,000	6,550	0.4094	0.405	0.405	0.410	0.405	0.410	16,000	0.4094	-3.57%
2023-03-17	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-03-16	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2023-03-15	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-03-14	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-03-13	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-03-10	0.420	0.380	0.500	-	-	66,000	27,720	0.4200	0.420	0.380	0.500	-	-	66,000	0.4200	0.00%
2023-03-09	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-03-08	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-03-07	0.420	0.405	0.500	0.400	0.420	1,240,000	497,250	0.4010	0.420	0.405	0.500	0.400	0.420	1,240,000	0.4010	0.00%
2023-03-06	0.420	0.415	0.420	0.415	0.420	20,000	8,310	0.4155	0.420	0.415	0.420	0.415	0.420	20,000	0.4155	3.70%
2023-03-03	0.405	0.405	0.500	0.380	0.400	1,012,000	404,580	0.3998	0.405	0.405	0.500	0.380	0.400	1,012,000	0.3998	-1.22%
2023-03-02	0.410	0.410	0.495	-	-	94,000	39,010	0.4150	0.410	0.410	0.495	-	-	94,000	0.4150	0.00%
2023-03-01	0.410	0.410	0.495	-	-	98,000	39,690	0.4050	0.410	0.410	0.495	-	-	98,000	0.4050	1.23%
2023-02-28	0.405	0.390	0.500	0.405	0.405	10,000	4,050	0.4050	0.405	0.390	0.500	0.405	0.405	10,000	0.4050	0.00%
2023-02-27	0.405	0.405	0.480	-	-	10,000	4,900	0.4900	0.405	0.405	0.480	-	-	10,000	0.4900	0.00%
2023-02-24	0.405	0.385	0.500	-	-	0	0	-	0.405	0.385	0.500	-	-	0	-	0.00%
2023-02-23	0.405	0.405	0.500	0.405	0.405	14,000	5,670	0.4050	0.405	0.405	0.500	0.405	0.405	14,000	0.4050	1.25%
2023-02-22	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2023-02-21	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2023-02-20	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2023-02-17	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2023-02-16	0.400	0.400	0.405	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	0.00%
2023-02-15	0.400	0.400	0.500	0.385	0.385	20,000	7,700	0.3850	0.400	0.400	0.500	0.385	0.385	20,000	0.3850	-3.61%
2023-02-14	0.415	0.385	0.500	-	-	0	0	-	0.415	0.385	0.500	-	-	0	-	0.00%
2023-02-13	0.415	0.385	0.500	-	-	0	0	-	0.415	0.385	0.500	-	-	0	-	0.00%
2023-02-10	0.415	0.415	0.495	0.415	0.415	60,000	24,900	0.4150	0.415	0.415	0.495	0.415	0.415	60,000	0.4150	0.00%
2023-02-09	0.415	0.385	0.420	-	-	0	0	-	0.415	0.385	0.420	-	-	0	-	0.00%
2023-02-08	0.415	0.385	0.500	0.415	0.415	60,000	24,900	0.4150	0.415	0.385	0.500	0.415	0.415	60,000	0.4150	-1.19%
2023-02-07	0.420	0.385	0.500	-	-	0	0	-	0.420	0.385	0.500	-	-	0	-	0.00%
2023-02-06	0.420	0.385	0.425	-	-	0	0	-	0.420	0.385	0.425	-	-	0	-	0.00%
2023-02-03	0.420	0.390	0.500	-	-	0	0	-	0.420	0.390	0.500	-	-	0	-	0.00%
2023-02-02	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2023-02-01	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-01-31	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2023-01-30	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2023-01-27	0.420	0.385	0.500	-	-	0	0	-	0.420	0.385	0.500	-	-	0	-	0.00%
2023-01-26	0.420	0.385	0.500	-	-	0	0	-	0.420	0.385	0.500	-	-	0	-	0.00%
2023-01-20	0.420	0.380	0.420	-	-	2,000	840	0.4200	0.420	0.380	0.420	-	-	2,000	0.4200	0.00%
2023-01-19	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2023-01-18	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2023-01-17	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-01-16	0.420	0.380	0.490	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2023-01-13	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2023-01-12	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2023-01-11	0.420	0.420	0.495	0.420	0.420	24,000	10,080	0.4200	0.420	0.420	0.495	0.420	0.420	24,000	0.4200	-6.67%
2023-01-10	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2023-01-09	0.450	0.420	0.500	-	-	0	0	-	0.450	0.420	0.500	-	-	0	-	0.00%
2023-01-06	0.450	0.380	0.490	-	-	0	0	-	0.450	0.380	0.490	-	-	0	-	0.00%
2023-01-05	0.450	0.380	0.490	-	-	0	0	-	0.450	0.380	0.490	-	-	0	-	0.00%
2023-01-04	0.450	0.425	0.480	0.450	0.450	10,000	4,500	0.4500	0.450	0.425	0.480	0.450	0.450	10,000	0.4500	-8.16%
2023-01-03	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2022-12-30	0.490	0.340	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.340	0.490	0.490	0.490	4,000	0.4900	1.03%
2022-12-29	0.485	-	0.485	0.485	0.485	10,000	4,850	0.4850	0.485	-	0.485	0.485	0.485	10,000	0.4850	0.00%
2022-12-28	0.485	-	0.490	-	-	0	0	-	0.485	-	0.490	-	-	0	-	0.00%
2022-12-23	0.485	-	0.490	-	-	0	0	-	0.485	-	0.490	-	-	0	-	0.00%
2022-12-22	0.485	-	0.490	-	-	0	0	-	0.485	-	0.490	-	-	0	-	0.00%
2022-12-21	0.485	0.275	0.490	-	-	0	0	-	0.485	0.275	0.490	-	-	0	-	0.00%
2022-12-20	0.485	-	0.485	0.485	0.485	2,000	970	0.4850	0.485	-	0.485	0.485	0.485	2,000	0.4850	0.00%
2022-12-19	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2022-12-16	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-1.02%
2022-12-15	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2022-12-14	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2022-12-13	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-12-12	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-12-09	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-12-08	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-12-07	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2022-12-06	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-12-05	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2022-12-02	0.500	0.400	0.570	0.405	0.500	700,000	316,750	0.4525	0.500	0.400	0.570	0.405	0.500	700,000	0.4525	16.28%
2022-12-01	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-30	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-29	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-28	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-25	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-24	0.430	0.250	0.430	0.430	0.430	4,000	1,720	0.4300	0.430	0.250	0.430	0.430	0.430	4,000	0.4300	-2.27%
2022-11-23	0.440	0.250	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.250	0.440	0.440	0.440	20,000	0.4400	0.00%
2022-11-22	0.440	0.320	0.440	0.440	0.440	10,000	4,400	0.4400	0.440	0.320	0.440	0.440	0.440	10,000	0.4400	0.00%
2022-11-21	0.440	0.250	-	0.430	0.440	142,000	61,720	0.4346	0.440	0.250	-	0.430	0.440	142,000	0.4346	0.00%
2022-11-18	0.440	0.250	0.440	-	-	0	0	-	0.440	0.250	0.440	-	-	0	-	0.00%
2022-11-17	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-11-16	0.440	0.250	0.440	-	-	0	0	-	0.440	0.250	0.440	-	-	0	-	0.00%
2022-11-15	0.440	0.250	0.440	0.445	0.445	350,000	155,750	0.4450	0.440	0.250	0.440	0.445	0.445	350,000	0.4450	2.33%
2022-11-14	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2022-11-11	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-10	0.430	0.325	0.430	0.430	0.430	20,000	8,600	0.4300	0.430	0.325	0.430	0.430	0.430	20,000	0.4300	-4.44%
2022-11-09	0.450	0.430	0.500	-	-	0	0	-	0.450	0.430	0.500	-	-	0	-	0.00%
2022-11-08	0.450	0.430	0.640	-	-	0	0	-	0.450	0.430	0.640	-	-	0	-	0.00%
2022-11-07	0.450	0.430	0.450	-	-	250,000	112,500	0.4500	0.450	0.430	0.450	-	-	250,000	0.4500	0.00%
2022-11-04	0.450	0.430	0.640	-	-	0	0	-	0.450	0.430	0.640	-	-	0	-	0.00%
2022-11-03	0.450	0.430	0.540	-	-	0	0	-	0.450	0.430	0.540	-	-	0	-	0.00%
2022-11-02	0.450	0.430	0.620	-	-	0	0	-	0.450	0.430	0.620	-	-	0	-	0.00%
2022-11-01	0.450	0.430	0.450	0.450	0.450	4,000	1,800	0.4500	0.450	0.430	0.450	0.450	0.450	4,000	0.4500	-10.00%
2022-10-31	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2022-10-28	0.500	0.430	0.500	0.500	0.500	50,000	25,000	0.5000	0.500	0.430	0.500	0.500	0.500	50,000	0.5000	0.00%
2022-10-27	0.500	0.430	0.630	-	-	0	0	-	0.500	0.430	0.630	-	-	0	-	0.00%
2022-10-26	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	-3.85%
2022-10-25	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2022-10-24	0.520	0.370	0.600	-	-	250,000	130,000	0.5200	0.520	0.370	0.600	-	-	250,000	0.5200	0.00%
2022-10-21	0.520	0.265	0.520	-	-	0	0	-	0.520	0.265	0.520	-	-	0	-	0.00%
2022-10-20	0.520	-	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	-	0.520	0.520	0.520	2,000	0.5200	0.00%
2022-10-19	0.520	0.360	0.520	-	-	0	0	-	0.520	0.360	0.520	-	-	0	-	0.00%
2022-10-18	0.520	-	0.550	-	-	0	0	-	0.520	-	0.550	-	-	0	-	0.00%
2022-10-17	0.520	-	0.570	-	-	0	0	-	0.520	-	0.570	-	-	0	-	0.00%
2022-10-14	0.520	0.370	0.520	0.520	0.520	12,000	6,240	0.5200	0.520	0.370	0.520	0.520	0.520	12,000	0.5200	0.00%
2022-10-13	0.520	0.265	0.570	0.520	0.520	24,000	12,480	0.5200	0.520	0.265	0.570	0.520	0.520	24,000	0.5200	0.00%
2022-10-12	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	0.00%
2022-10-11	0.520	0.465	0.570	-	-	0	0	-	0.520	0.465	0.570	-	-	0	-	0.00%
2022-10-10	0.520	0.470	0.550	-	-	0	0	-	0.520	0.470	0.550	-	-	0	-	0.00%
2022-10-07	0.520	0.465	0.550	-	-	0	0	-	0.520	0.465	0.550	-	-	0	-	0.00%
2022-10-06	0.520	0.465	0.570	-	-	208,000	108,160	0.5200	0.520	0.465	0.570	-	-	208,000	0.5200	0.00%
2022-10-05	0.520	0.465	0.570	-	-	0	0	-	0.520	0.465	0.570	-	-	0	-	0.00%
2022-10-03	0.520	0.465	0.520	-	-	0	0	-	0.520	0.465	0.520	-	-	0	-	0.00%
2022-09-30	0.520	0.465	0.520	-	-	0	0	-	0.520	0.465	0.520	-	-	0	-	0.00%
2022-09-29	0.520	0.465	0.520	-	-	0	0	-	0.520	0.465	0.520	-	-	0	-	0.00%
2022-09-28	0.520	0.465	0.570	-	-	50,000	24,500	0.4900	0.520	0.465	0.570	-	-	50,000	0.4900	0.00%
2022-09-27	0.520	0.470	0.540	0.520	0.520	550,000	286,000	0.5200	0.520	0.470	0.540	0.520	0.520	550,000	0.5200	6.12%
2022-09-26	0.490	0.470	0.520	-	-	0	0	-	0.490	0.470	0.520	-	-	0	-	0.00%
2022-09-23	0.490	0.470	0.570	-	-	0	0	-	0.490	0.470	0.570	-	-	0	-	0.00%
2022-09-22	0.490	0.460	0.570	-	-	258,000	126,420	0.4900	0.490	0.460	0.570	-	-	258,000	0.4900	0.00%
2022-09-21	0.490	0.455	0.570	-	-	0	0	-	0.490	0.455	0.570	-	-	0	-	0.00%
2022-09-20	0.490	0.455	0.570	-	-	0	0	-	0.490	0.455	0.570	-	-	0	-	0.00%
2022-09-19	0.490	0.455	0.560	-	-	0	0	-	0.490	0.455	0.560	-	-	0	-	0.00%
2022-09-16	0.490	0.455	0.570	-	-	0	0	-	0.490	0.455	0.570	-	-	0	-	0.00%
2022-09-15	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2022-09-14	0.490	0.435	0.570	-	-	0	0	-	0.490	0.435	0.570	-	-	0	-	0.00%
2022-09-13	0.490	0.435	0.570	-	-	0	0	-	0.490	0.435	0.570	-	-	0	-	0.00%
2022-09-09	0.490	0.435	0.570	0.490	0.490	50,000	24,200	0.4840	0.490	0.435	0.570	0.490	0.490	50,000	0.4840	0.00%
2022-09-08	0.490	0.490	0.570	-	-	0	0	-	0.490	0.490	0.570	-	-	0	-	0.00%
2022-09-07	0.490	0.490	0.560	-	-	0	0	-	0.490	0.490	0.560	-	-	0	-	0.00%
2022-09-06	0.490	0.490	0.570	-	-	0	0	-	0.490	0.490	0.570	-	-	0	-	0.00%
2022-09-05	0.490	0.490	0.570	-	-	0	0	-	0.490	0.490	0.570	-	-	0	-	0.00%
2022-09-02	0.490	0.480	0.570	-	-	0	0	-	0.490	0.480	0.570	-	-	0	-	0.00%
2022-09-01	0.490	0.480	0.570	-	-	4,000	1,950	0.4875	0.490	0.480	0.570	-	-	4,000	0.4875	0.00%
2022-08-31	0.490	0.480	0.570	-	-	0	0	-	0.490	0.480	0.570	-	-	0	-	0.00%
2022-08-30	0.490	0.490	0.495	-	-	0	0	-	0.490	0.490	0.495	-	-	0	-	0.00%
2022-08-29	0.490	0.490	0.570	0.490	0.490	50,000	24,500	0.4900	0.490	0.490	0.570	0.490	0.490	50,000	0.4900	-5.77%
2022-08-26	0.520	0.485	0.570	-	-	0	0	-	0.520	0.485	0.570	-	-	0	-	0.00%
2022-08-25	0.520	0.510	0.560	-	-	0	0	-	0.520	0.510	0.560	-	-	0	-	0.00%
2022-08-24	0.520	0.490	0.560	0.520	0.520	4,000	2,080	0.5200	0.520	0.490	0.560	0.520	0.520	4,000	0.5200	5.05%
2022-08-23	0.495	0.495	0.560	0.490	0.490	24,000	11,760	0.4900	0.495	0.495	0.560	0.490	0.490	24,000	0.4900	1.02%
2022-08-22	0.490	0.480	0.570	-	-	0	0	-	0.490	0.480	0.570	-	-	0	-	0.00%
2022-08-19	0.490	0.490	0.570	0.485	0.490	10,000	4,880	0.4880	0.490	0.490	0.570	0.485	0.490	10,000	0.4880	-15.52%
2022-08-18	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	0.00%
2022-08-17	0.580	0.485	0.580	0.580	0.580	6,000	3,480	0.5800	0.580	0.485	0.580	0.580	0.580	6,000	0.5800	16.00%
2022-08-16	0.500	0.480	0.590	0.485	0.500	32,000	15,550	0.4859	0.500	0.480	0.590	0.485	0.500	32,000	0.4859	0.00%
2022-08-15	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2022-08-12	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2022-08-11	0.500	0.485	0.500	0.500	0.500	22,000	11,000	0.5000	0.500	0.485	0.500	0.500	0.500	22,000	0.5000	0.00%
2022-08-10	0.500	0.485	0.540	-	-	0	0	-	0.500	0.485	0.540	-	-	0	-	0.00%
2022-08-09	0.500	0.485	0.540	-	-	0	0	-	0.500	0.485	0.540	-	-	0	-	0.00%
2022-08-08	0.500	0.490	0.540	-	-	0	0	-	0.500	0.490	0.540	-	-	0	-	0.00%
2022-08-05	0.500	0.500	0.530	0.485	0.500	1,534,000	753,490	0.4912	0.500	0.500	0.530	0.485	0.500	1,534,000	0.4912	3.09%
2022-08-04	0.485	0.485	0.540	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2022-08-03	0.485	0.485	0.540	0.485	0.485	84,000	40,740	0.4850	0.485	0.485	0.540	0.485	0.485	84,000	0.4850	0.00%
2022-08-02	0.485	0.485	0.540	0.485	0.485	30,000	14,550	0.4850	0.485	0.485	0.540	0.485	0.485	30,000	0.4850	-1.02%
2022-08-01	0.490	0.490	0.570	0.490	0.490	390,000	205,820	0.5277	0.490	0.490	0.570	0.490	0.490	390,000	0.5277	-1.01%
2022-07-29	0.495	0.495	0.560	0.495	0.500	72,000	35,750	0.4965	0.495	0.495	0.560	0.495	0.500	72,000	0.4965	-1.00%
2022-07-28	0.500	0.495	0.560	-	-	0	0	-	0.500	0.495	0.560	-	-	0	-	0.00%
2022-07-27	0.500	0.495	0.570	-	-	0	0	-	0.500	0.495	0.570	-	-	0	-	0.00%
2022-07-26	0.500	0.495	0.590	-	-	0	0	-	0.500	0.495	0.590	-	-	0	-	0.00%
2022-07-25	0.500	0.495	0.580	0.500	0.500	52,000	26,000	0.5000	0.500	0.495	0.580	0.500	0.500	52,000	0.5000	1.01%
2022-07-22	0.495	0.495	0.500	0.495	0.500	116,000	57,910	0.4992	0.495	0.495	0.500	0.495	0.500	116,000	0.4992	-1.00%
2022-07-21	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	0.00%
2022-07-20	0.500	0.500	0.550	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.550	0.500	0.500	100,000	0.5000	0.00%
2022-07-19	0.500	0.500	0.580	0.500	0.510	18,000	9,040	0.5022	0.500	0.500	0.580	0.500	0.510	18,000	0.5022	0.00%
2022-07-18	0.500	0.500	0.590	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.590	0.500	0.500	20,000	0.5000	-1.96%
2022-07-15	0.510	0.510	0.580	-	-	0	0	-	0.510	0.510	0.580	-	-	0	-	0.00%
2022-07-14	0.510	0.510	0.630	0.510	0.510	24,000	13,320	0.5550	0.510	0.510	0.630	0.510	0.510	24,000	0.5550	0.00%
2022-07-13	0.510	0.510	0.550	0.510	0.510	6,000	3,060	0.5100	0.510	0.510	0.550	0.510	0.510	6,000	0.5100	2.00%
2022-07-12	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	5.26%
2022-07-11	0.475	0.450	0.570	-	-	0	0	-	0.475	0.450	0.570	-	-	0	-	0.00%
2022-07-08	0.475	0.470	0.560	-	-	0	0	-	0.475	0.470	0.560	-	-	0	-	0.00%
2022-07-07	0.475	0.450	0.570	-	-	0	0	-	0.475	0.450	0.570	-	-	0	-	0.00%
2022-07-06	0.475	0.475	0.570	-	-	0	0	-	0.475	0.475	0.570	-	-	0	-	2.15%
2022-07-05	0.465	0.450	0.570	-	-	0	0	-	0.465	0.450	0.570	-	-	0	-	0.00%
2022-07-04	0.465	0.450	0.570	-	-	0	0	-	0.465	0.450	0.570	-	-	0	-	0.00%
2022-06-30	0.465	0.450	0.570	-	-	0	0	-	0.465	0.450	0.570	-	-	0	-	0.00%
2022-06-29	0.465	0.450	0.550	-	-	0	0	-	0.465	0.450	0.550	-	-	0	-	0.00%
2022-06-28	0.465	0.440	0.570	0.475	0.510	68,000	34,260	0.5038	0.465	0.440	0.570	0.475	0.510	68,000	0.5038	0.00%
2022-06-27	0.465	0.435	0.510	-	-	0	0	-	0.465	0.435	0.510	-	-	0	-	0.00%
2022-06-24	0.465	0.440	0.510	-	-	0	0	-	0.465	0.440	0.510	-	-	0	-	0.00%
2022-06-23	0.465	0.450	0.510	0.465	0.465	8,000	3,720	0.4650	0.465	0.450	0.510	0.465	0.465	8,000	0.4650	1.09%
2022-06-22	0.460	0.435	0.465	0.465	0.465	2,000	930	0.4650	0.460	0.435	0.465	0.465	0.465	2,000	0.4650	-1.08%
2022-06-21	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2022-06-20	0.465	0.435	0.510	-	-	0	0	-	0.465	0.435	0.510	-	-	0	-	0.00%
2022-06-17	0.465	0.435	0.495	-	-	0	0	-	0.465	0.435	0.495	-	-	0	-	0.00%
2022-06-16	0.465	0.435	0.510	-	-	0	0	-	0.465	0.435	0.510	-	-	0	-	0.00%
2022-06-15	0.465	0.430	0.510	-	-	0	0	-	0.465	0.430	0.510	-	-	0	-	0.00%
2022-06-14	0.465	0.425	0.510	-	-	0	0	-	0.465	0.425	0.510	-	-	0	-	0.00%
2022-06-13	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	-1.06%
2022-06-10	0.470	0.425	0.500	0.470	0.470	22,000	10,260	0.4664	0.470	0.425	0.500	0.470	0.470	22,000	0.4664	0.00%
2022-06-09	0.470	0.470	0.495	0.470	0.485	14,000	6,640	0.4743	0.470	0.470	0.495	0.470	0.485	14,000	0.4743	-5.05%
2022-06-08	0.495	0.475	0.510	-	-	0	0	-	0.495	0.475	0.510	-	-	0	-	0.00%
2022-06-07	0.495	0.475	0.510	-	-	0	0	-	0.495	0.475	0.510	-	-	0	-	0.00%
2022-06-06	0.495	0.465	0.510	0.495	0.500	96,000	47,970	0.4997	0.495	0.465	0.510	0.495	0.500	96,000	0.4997	4.21%
2022-06-02	0.475	0.475	0.495	0.465	0.465	4,000	1,860	0.4650	0.475	0.475	0.495	0.465	0.465	4,000	0.4650	1.06%
2022-06-01	0.470	0.465	0.500	-	-	0	0	-	0.470	0.465	0.500	-	-	0	-	0.00%
2022-05-31	0.470	0.465	0.510	-	-	0	0	-	0.470	0.465	0.510	-	-	0	-	0.00%
2022-05-30	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2022-05-27	0.470	0.465	0.510	0.470	0.500	40,000	20,080	0.5020	0.470	0.465	0.510	0.470	0.500	40,000	0.5020	-6.00%
2022-05-26	0.500	0.500	0.510	0.500	0.500	46,000	23,020	0.5004	0.500	0.500	0.510	0.500	0.500	46,000	0.5004	0.00%
2022-05-25	0.500	0.475	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.475	0.500	0.500	0.500	10,000	0.5000	1.01%
2022-05-24	0.495	0.460	0.510	0.495	0.495	10,000	4,950	0.4950	0.495	0.460	0.510	0.495	0.495	10,000	0.4950	-1.00%
2022-05-23	0.500	0.395	0.500	-	-	0	0	-	0.500	0.395	0.500	-	-	0	-	0.00%
2022-05-20	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2022-05-19	0.500	0.500	0.510	0.280	0.500	26,000	12,410	0.4773	0.500	0.500	0.510	0.280	0.500	26,000	0.4773	-1.96%
2022-05-18	0.510	0.500	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.500	0.510	0.510	0.510	10,000	0.5100	0.00%
2022-05-17	0.510	0.500	0.510	0.500	0.510	22,000	11,120	0.5055	0.510	0.500	0.510	0.500	0.510	22,000	0.5055	0.00%
2022-05-16	0.510	0.500	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.500	0.510	0.510	0.510	10,000	0.5100	2.00%
2022-05-13	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2022-05-12	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2022-05-11	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2022-05-10	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2022-05-06	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2022-05-05	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2022-05-04	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2022-05-03	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2022-04-29	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.520	0.500	0.500	2,000	0.5000	-1.96%
2022-04-28	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2022-04-27	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2022-04-26	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2022-04-25	0.510	0.480	0.520	0.510	0.520	8,000	4,100	0.5125	0.510	0.480	0.520	0.510	0.520	8,000	0.5125	0.00%
2022-04-22	0.510	0.480	0.530	-	-	0	0	-	0.510	0.480	0.530	-	-	0	-	0.00%
2022-04-21	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2022-04-20	0.510	0.480	0.520	0.510	0.510	4,000	2,040	0.5100	0.510	0.480	0.520	0.510	0.510	4,000	0.5100	-1.92%
2022-04-19	0.520	0.510	0.550	0.485	0.510	18,000	8,900	0.4944	0.520	0.510	0.550	0.485	0.510	18,000	0.4944	-8.77%
2022-04-14	0.570	0.500	0.570	0.500	0.570	54,000	27,240	0.5044	0.570	0.500	0.570	0.500	0.570	54,000	0.5044	11.76%
2022-04-13	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	-1.92%
2022-04-12	0.520	0.500	0.550	0.510	0.570	80,000	42,500	0.5313	0.520	0.500	0.550	0.510	0.570	80,000	0.5313	-8.77%
2022-04-11	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2022-04-08	0.570	0.510	0.580	0.570	0.570	4,000	2,240	0.5600	0.570	0.510	0.580	0.570	0.570	4,000	0.5600	9.62%
2022-04-07	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2022-04-06	0.520	0.495	0.550	-	-	0	0	-	0.520	0.495	0.550	-	-	0	-	0.00%
2022-04-04	0.520	0.520	0.550	0.500	0.520	10,000	5,060	0.5060	0.520	0.520	0.550	0.500	0.520	10,000	0.5060	-5.45%
2022-04-01	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2022-03-31	0.550	0.520	0.580	0.540	0.550	38,000	20,880	0.5495	0.550	0.520	0.580	0.540	0.550	38,000	0.5495	3.77%
2022-03-30	0.530	0.530	0.550	0.510	0.550	10,000	5,420	0.5420	0.530	0.530	0.550	0.510	0.550	10,000	0.5420	-3.64%
2022-03-29	0.550	0.500	0.550	0.550	0.550	6,000	3,300	0.5500	0.550	0.500	0.550	0.550	0.550	6,000	0.5500	0.00%
2022-03-28	0.550	0.550	0.580	0.550	0.550	2,000	1,100	0.5500	0.550	0.550	0.580	0.550	0.550	2,000	0.5500	0.00%
2022-03-25	0.550	0.510	0.580	-	-	0	0	-	0.550	0.510	0.580	-	-	0	-	0.00%
2022-03-24	0.550	0.510	0.580	-	-	0	0	-	0.550	0.510	0.580	-	-	0	-	-1.79%
2022-03-23	0.560	0.500	0.580	0.550	0.560	62,000	34,480	0.5561	0.560	0.500	0.580	0.550	0.560	62,000	0.5561	-1.75%
2022-03-22	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2022-03-21	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2022-03-18	0.570	0.490	0.570	0.570	0.580	8,000	4,520	0.5650	0.570	0.490	0.570	0.570	0.580	8,000	0.5650	18.75%
2022-03-17	0.480	0.480	0.540	-	-	0	0	-	0.480	0.480	0.540	-	-	0	-	0.00%
2022-03-16	0.480	0.475	0.540	-	-	0	0	-	0.480	0.475	0.540	-	-	0	-	0.00%
2022-03-15	0.480	0.480	0.540	0.480	0.480	24,000	11,520	0.4800	0.480	0.480	0.540	0.480	0.480	24,000	0.4800	-5.88%
2022-03-14	0.510	0.475	0.540	-	-	0	0	-	0.510	0.475	0.540	-	-	0	-	0.00%
2022-03-11	0.510	0.480	0.540	-	-	0	0	-	0.510	0.480	0.540	-	-	0	-	0.00%
2022-03-10	0.510	0.510	0.530	0.480	0.510	12,000	6,000	0.5000	0.510	0.510	0.530	0.480	0.510	12,000	0.5000	-10.53%
2022-03-09	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2022-03-08	0.570	0.500	0.570	0.570	0.570	18,000	10,260	0.5700	0.570	0.500	0.570	0.570	0.570	18,000	0.5700	0.00%
2022-03-07	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	-1.72%
2022-03-04	0.580	0.500	0.580	0.530	0.580	16,000	8,320	0.5200	0.580	0.500	0.580	0.530	0.580	16,000	0.5200	16.00%
2022-03-03	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2022-03-02	0.500	0.500	0.540	0.500	0.520	20,000	10,080	0.5040	0.500	0.500	0.540	0.500	0.520	20,000	0.5040	-10.71%
2022-03-01	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2022-02-28	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2022-02-25	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2022-02-24	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2022-02-23	0.560	0.500	0.560	0.560	0.560	4,000	2,240	0.5600	0.560	0.500	0.560	0.560	0.560	4,000	0.5600	0.00%
2022-02-22	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2022-02-21	0.560	0.560	0.590	0.510	0.510	12,000	6,120	0.5100	0.560	0.560	0.590	0.510	0.510	12,000	0.5100	-1.75%
2022-02-18	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2022-02-17	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2022-02-16	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2022-02-15	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2022-02-14	0.570	0.500	0.570	0.580	0.580	10,000	5,800	0.5800	0.570	0.500	0.570	0.580	0.580	10,000	0.5800	1.79%
2022-02-11	0.560	0.500	0.580	0.560	0.560	4,000	2,240	0.5600	0.560	0.500	0.580	0.560	0.560	4,000	0.5600	13.13%
2022-02-10	0.495	0.495	0.560	-	-	0	0	-	0.495	0.495	0.560	-	-	0	-	0.00%
2022-02-09	0.495	0.495	0.560	-	-	0	0	-	0.495	0.495	0.560	-	-	0	-	0.00%
2022-02-08	0.495	0.495	0.570	0.495	0.495	2,000	990	0.4950	0.495	0.495	0.570	0.495	0.495	2,000	0.4950	-14.66%
2022-02-07	0.580	0.490	0.580	-	-	0	0	-	0.580	0.490	0.580	-	-	0	-	0.00%
2022-02-04	0.580	0.480	0.580	0.470	0.580	68,000	37,660	0.5538	0.580	0.480	0.580	0.470	0.580	68,000	0.5538	9.43%
2022-01-31	0.530	-	0.570	-	-	0	0	-	0.530	-	0.570	-	-	0	-	0.00%
2022-01-28	0.530	0.470	0.560	0.470	0.530	80,000	41,270	0.5159	0.530	0.470	0.560	0.470	0.530	80,000	0.5159	9.28%
2022-01-27	0.485	0.480	0.550	0.475	0.485	12,000	5,760	0.4800	0.485	0.480	0.550	0.475	0.485	12,000	0.4800	-8.49%
2022-01-26	0.530	0.510	0.530	0.530	0.530	82,000	43,460	0.5300	0.530	0.510	0.530	0.530	0.530	82,000	0.5300	-1.85%
2022-01-25	0.540	-	0.550	-	-	0	0	-	0.540	-	0.550	-	-	0	-	0.00%
2022-01-24	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-1.82%
2022-01-21	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-01-20	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-1.79%
2022-01-19	0.560	0.500	0.570	-	-	0	0	-	0.560	0.500	0.570	-	-	0	-	0.00%
2022-01-18	0.560	0.470	0.570	-	-	0	0	-	0.560	0.470	0.570	-	-	0	-	0.00%
2022-01-17	0.560	0.470	0.570	-	-	0	0	-	0.560	0.470	0.570	-	-	0	-	0.00%
2022-01-14	0.560	0.560	0.570	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.570	0.560	0.560	10,000	0.5600	5.66%
2022-01-13	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2022-01-12	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	0.00%
2022-01-11	0.530	0.530	0.550	-	-	98,000	51,940	0.5300	0.530	0.530	0.550	-	-	98,000	0.5300	0.00%
2022-01-10	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	0.00%
2022-01-07	0.530	0.520	0.570	-	-	0	0	-	0.530	0.520	0.570	-	-	0	-	0.00%
2022-01-06	0.530	0.520	0.560	-	-	0	0	-	0.530	0.520	0.560	-	-	0	-	0.00%
2022-01-05	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	-1.85%
2022-01-04	0.540	0.520	0.560	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2022-01-03	0.540	0.540	0.570	-	-	0	0	-	0.540	0.540	0.570	-	-	0	-	0.00%
2021-12-31	0.540	0.510	0.570	-	-	50,000	27,000	0.5400	0.540	0.510	0.570	-	-	50,000	0.5400	0.00%
2021-12-30	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2021-12-29	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2021-12-28	0.540	0.540	0.560	0.540	0.540	22,000	11,880	0.5400	0.540	0.540	0.560	0.540	0.540	22,000	0.5400	0.00%
2021-12-24	0.540	0.510	0.550	0.540	0.540	54,000	29,200	0.5407	0.540	0.510	0.550	0.540	0.540	54,000	0.5407	-1.82%
2021-12-23	0.550	0.510	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.510	0.550	0.550	0.550	2,000	0.5500	-1.79%
2021-12-22	0.560	0.560	0.570	0.510	0.560	184,000	100,540	0.5464	0.560	0.560	0.570	0.510	0.560	184,000	0.5464	0.00%
2021-12-21	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-1.75%
2021-12-20	0.570	0.510	0.570	0.465	0.570	76,000	41,050	0.5401	0.570	0.510	0.570	0.465	0.570	76,000	0.5401	3.64%
2021-12-17	0.550	0.550	0.580	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	1.85%
2021-12-16	0.540	0.540	0.620	0.540	0.620	326,000	186,860	0.5732	0.540	0.540	0.620	0.540	0.620	326,000	0.5732	0.00%
2021-12-15	0.540	0.510	0.580	0.540	0.550	110,000	59,540	0.5413	0.540	0.510	0.580	0.540	0.550	110,000	0.5413	-1.82%
2021-12-14	0.550	0.510	0.590	-	-	80,000	44,800	0.5600	0.550	0.510	0.590	-	-	80,000	0.5600	0.00%
2021-12-13	0.550	0.520	0.590	-	-	0	0	-	0.550	0.520	0.590	-	-	0	-	0.00%
2021-12-10	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2021-12-09	0.550	0.510	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.510	0.550	0.550	0.550	2,000	0.5500	0.00%
2021-12-08	0.550	0.550	0.590	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	0.00%
2021-12-07	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
2021-12-06	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.550	0.550	0.550	20,000	0.5500	0.00%
2021-12-03	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2021-12-02	0.560	0.560	0.580	0.560	0.570	26,000	14,760	0.5677	0.560	0.560	0.580	0.560	0.570	26,000	0.5677	12.00%
2021-12-01	0.500	0.500	0.550	0.500	0.510	32,000	16,200	0.5063	0.500	0.500	0.550	0.500	0.510	32,000	0.5063	-7.41%
2021-11-30	0.540	0.455	0.570	-	-	0	0	-	0.540	0.455	0.570	-	-	0	-	0.00%
2021-11-29	0.540	0.485	0.560	0.540	0.540	32,000	17,280	0.5400	0.540	0.485	0.560	0.540	0.540	32,000	0.5400	0.00%
2021-11-26	0.540	0.470	0.540	-	-	2,750,000	1,650,000	0.6000	0.540	0.470	0.540	-	-	2,750,000	0.6000	0.00%
2021-11-25	0.540	0.520	0.570	0.540	0.550	52,000	28,480	0.5477	0.540	0.520	0.570	0.540	0.550	52,000	0.5477	-3.57%
2021-11-24	0.560	0.550	0.580	0.550	0.580	64,000	36,180	0.5653	0.560	0.550	0.580	0.550	0.580	64,000	0.5653	-6.67%
2021-11-23	0.600	0.560	0.600	0.590	0.600	74,000	43,900	0.5932	0.600	0.560	0.600	0.590	0.600	74,000	0.5932	0.00%
2021-11-22	0.600	0.560	0.600	0.560	0.600	140,000	79,980	0.5713	0.600	0.560	0.600	0.560	0.600	140,000	0.5713	7.14%
2021-11-19	0.560	0.560	0.610	0.560	0.590	76,000	44,540	0.5861	0.560	0.560	0.610	0.560	0.590	76,000	0.5861	-11.11%
2021-11-18	0.630	0.590	0.630	0.600	0.630	4,282,000	2,544,720	0.5943	0.630	0.590	0.630	0.600	0.630	4,282,000	0.5943	8.62%
2021-11-17	0.580	0.580	0.620	0.570	0.580	14,000	8,100	0.5786	0.580	0.580	0.620	0.570	0.580	14,000	0.5786	-7.94%
2021-11-16	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2021-11-15	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2021-11-12	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-1.56%
2021-11-11	0.640	0.570	0.690	-	-	0	0	-	0.640	0.570	0.690	-	-	0	-	0.00%
2021-11-10	0.640	0.570	0.690	-	-	0	0	-	0.640	0.570	0.690	-	-	0	-	0.00%
2021-11-09	0.640	0.560	0.690	-	-	0	0	-	0.640	0.560	0.690	-	-	0	-	0.00%
2021-11-08	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2021-11-05	0.640	0.540	0.680	0.600	0.640	8,000	5,040	0.6300	0.640	0.540	0.680	0.600	0.640	8,000	0.6300	4.92%
2021-11-04	0.610	0.600	0.690	-	-	50,000	30,500	0.6100	0.610	0.600	0.690	-	-	50,000	0.6100	0.00%
2021-11-03	0.610	0.590	0.630	-	-	0	0	-	0.610	0.590	0.630	-	-	0	-	0.00%
2021-11-02	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2021-11-01	0.610	0.610	0.640	0.590	0.610	58,000	34,780	0.5997	0.610	0.610	0.640	0.590	0.610	58,000	0.5997	0.00%
2021-10-29	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2021-10-28	0.610	0.590	0.670	-	-	0	0	-	0.610	0.590	0.670	-	-	0	-	0.00%
2021-10-27	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
2021-10-26	0.610	0.590	0.640	-	-	0	0	-	0.610	0.590	0.640	-	-	0	-	0.00%
2021-10-25	0.610	0.530	0.640	-	-	0	0	-	0.610	0.530	0.640	-	-	0	-	0.00%
2021-10-22	0.610	0.610	0.690	0.600	0.640	44,000	26,660	0.6059	0.610	0.610	0.690	0.600	0.640	44,000	0.6059	-4.69%
2021-10-21	0.640	0.570	0.680	-	-	0	0	-	0.640	0.570	0.680	-	-	0	-	0.00%
2021-10-20	0.640	0.550	0.680	0.640	0.640	130,000	83,200	0.6400	0.640	0.550	0.680	0.640	0.640	130,000	0.6400	0.00%
2021-10-19	0.640	0.550	0.690	-	-	0	0	-	0.640	0.550	0.690	-	-	0	-	0.00%
2021-10-18	0.640	0.550	0.680	-	-	0	0	-	0.640	0.550	0.680	-	-	0	-	0.00%
2021-10-15	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2021-10-12	0.640	0.550	0.690	-	-	0	0	-	0.640	0.550	0.690	-	-	0	-	0.00%
2021-10-11	0.640	0.560	0.690	-	-	0	0	-	0.640	0.560	0.690	-	-	0	-	0.00%
2021-10-08	0.640	0.560	0.690	-	-	0	0	-	0.640	0.560	0.690	-	-	0	-	0.00%
2021-10-07	0.640	0.560	0.690	-	-	0	0	-	0.640	0.560	0.690	-	-	0	-	0.00%
2021-10-06	0.640	0.560	0.690	0.640	0.640	2,000	1,280	0.6400	0.640	0.560	0.690	0.640	0.640	2,000	0.6400	1.59%
2021-10-05	0.630	0.510	0.690	0.630	0.630	6,000	3,780	0.6300	0.630	0.510	0.690	0.630	0.630	6,000	0.6300	12.50%
2021-10-04	0.560	0.500	0.620	0.560	0.560	2,000	1,120	0.5600	0.560	0.500	0.620	0.560	0.560	2,000	0.5600	0.00%
2021-09-30	0.560	0.550	0.630	-	-	0	0	-	0.560	0.550	0.630	-	-	0	-	0.00%
2021-09-29	0.560	0.560	0.630	0.560	0.580	144,000	84,740	0.5885	0.560	0.560	0.630	0.560	0.580	144,000	0.5885	-5.08%
2021-09-28	0.590	0.570	0.630	0.520	0.610	72,000	41,020	0.5697	0.590	0.570	0.630	0.520	0.610	72,000	0.5697	-4.84%
2021-09-27	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2021-09-24	0.620	0.620	0.660	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	0.00%
2021-09-23	0.620	0.620	0.660	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	0.00%
2021-09-21	0.620	0.620	0.660	0.620	0.620	20,000	12,400	0.6200	0.620	0.620	0.660	0.620	0.620	20,000	0.6200	-6.06%
2021-09-20	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2021-09-17	0.660	0.610	0.660	0.610	0.660	6,000	3,760	0.6267	0.660	0.610	0.660	0.610	0.660	6,000	0.6267	6.45%
2021-09-16	0.620	0.610	0.660	-	-	2,000	1,280	0.6400	0.620	0.610	0.660	-	-	2,000	0.6400	0.00%
2021-09-15	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-3.12%
2021-09-14	0.640	0.640	0.660	0.640	0.640	6,000	3,840	0.6400	0.640	0.640	0.660	0.640	0.640	6,000	0.6400	-1.54%
2021-09-13	0.650	0.600	0.660	-	-	0	0	-	0.650	0.600	0.660	-	-	0	-	0.00%
2021-09-10	0.650	0.650	0.660	0.650	0.650	2,000	1,300	0.6500	0.650	0.650	0.660	0.650	0.650	2,000	0.6500	-1.52%
2021-09-09	0.660	0.610	0.660	0.670	0.670	2,000	1,340	0.6700	0.660	0.610	0.660	0.670	0.670	2,000	0.6700	8.20%
2021-09-08	0.610	0.610	0.680	0.600	0.620	26,000	15,920	0.6123	0.610	0.610	0.680	0.600	0.620	26,000	0.6123	-4.69%
2021-09-07	0.640	0.630	0.690	-	-	0	0	-	0.640	0.630	0.690	-	-	0	-	0.00%
2021-09-06	0.640	0.630	0.680	0.640	0.690	8,000	5,320	0.6650	0.640	0.630	0.680	0.640	0.690	8,000	0.6650	-7.25%
2021-09-03	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2021-09-02	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2021-09-01	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2021-08-31	0.690	0.650	0.690	0.690	0.690	8,000	5,520	0.6900	0.690	0.650	0.690	0.690	0.690	8,000	0.6900	6.15%
2021-08-30	0.650	0.650	0.690	-	-	6,000	3,900	0.6500	0.650	0.650	0.690	-	-	6,000	0.6500	6.56%
2021-08-27	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2021-08-26	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
2021-08-25	0.610	0.610	0.640	0.600	0.640	38,000	23,080	0.6074	0.610	0.610	0.640	0.600	0.640	38,000	0.6074	-4.69%
2021-08-24	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	-1.54%
2021-08-23	0.650	0.620	0.680	0.650	0.650	50,000	32,500	0.6500	0.650	0.620	0.680	0.650	0.650	50,000	0.6500	-5.80%
2021-08-20	0.690	0.620	0.760	-	-	0	0	-	0.690	0.620	0.760	-	-	0	-	0.00%
2021-08-19	0.690	0.620	0.690	0.690	0.700	146,000	100,780	0.6903	0.690	0.620	0.690	0.690	0.700	146,000	0.6903	0.00%
2021-08-18	0.690	0.620	0.690	0.690	0.700	128,000	89,460	0.6989	0.690	0.620	0.690	0.690	0.700	128,000	0.6989	6.15%
2021-08-17	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2021-08-16	0.650	0.610	0.680	-	-	0	0	-	0.650	0.610	0.680	-	-	0	-	0.00%
2021-08-13	0.650	0.610	-	0.650	0.650	126,000	81,960	0.6505	0.650	0.610	-	0.650	0.650	126,000	0.6505	0.00%
2021-08-12	0.650	0.610	0.680	0.650	0.650	18,000	11,700	0.6500	0.650	0.610	0.680	0.650	0.650	18,000	0.6500	0.00%
2021-08-11	0.650	0.650	0.680	0.610	0.650	60,000	37,960	0.6327	0.650	0.650	0.680	0.610	0.650	60,000	0.6327	3.17%
2021-08-10	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2021-08-09	0.630	0.610	0.680	-	-	18,000	11,160	0.6200	0.630	0.610	0.680	-	-	18,000	0.6200	0.00%
2021-08-06	0.630	0.620	0.800	-	-	0	0	-	0.630	0.620	0.800	-	-	0	-	0.00%
2021-08-05	0.630	0.620	0.800	0.630	0.630	100,000	63,000	0.6300	0.630	0.620	0.800	0.630	0.630	100,000	0.6300	-1.56%
2021-08-04	0.640	0.620	0.690	-	-	0	0	-	0.640	0.620	0.690	-	-	0	-	0.00%
2021-08-03	0.640	0.620	0.650	0.630	0.650	110,000	69,460	0.6315	0.640	0.620	0.650	0.630	0.650	110,000	0.6315	-5.88%
2021-08-02	0.680	0.620	0.680	0.680	0.680	4,000	2,720	0.6800	0.680	0.620	0.680	0.680	0.680	4,000	0.6800	9.68%
2021-07-30	0.620	0.620	0.680	0.610	0.630	26,000	16,160	0.6215	0.620	0.620	0.680	0.610	0.630	26,000	0.6215	-10.14%
2021-07-29	0.690	0.630	0.800	-	-	0	0	-	0.690	0.630	0.800	-	-	0	-	0.00%
2021-07-28	0.690	0.630	0.690	0.690	0.690	6,000	4,140	0.6900	0.690	0.630	0.690	0.690	0.690	6,000	0.6900	0.00%
2021-07-27	0.690	0.630	0.700	0.690	0.700	24,000	16,060	0.6692	0.690	0.630	0.700	0.690	0.700	24,000	0.6692	-1.43%
2021-07-26	0.700	0.640	0.700	0.700	0.700	12,000	8,400	0.7000	0.700	0.640	0.700	0.700	0.700	12,000	0.7000	0.00%
2021-07-23	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	11.11%
2021-07-22	0.630	0.630	0.700	0.620	0.620	2,000	1,240	0.6200	0.630	0.630	0.700	0.620	0.620	2,000	0.6200	-1.56%
2021-07-21	0.640	0.640	0.830	0.600	0.640	98,000	62,400	0.6367	0.640	0.640	0.830	0.600	0.640	98,000	0.6367	-4.48%
2021-07-20	0.670	0.610	0.680	0.640	0.670	102,000	65,340	0.6406	0.670	0.610	0.680	0.640	0.670	102,000	0.6406	9.84%
2021-07-19	0.610	0.610	0.650	0.600	0.600	14,000	8,400	0.6000	0.610	0.610	0.650	0.600	0.600	14,000	0.6000	1.67%
2021-07-16	0.600	0.600	0.650	-	-	2,000	1,200	0.6000	0.600	0.600	0.650	-	-	2,000	0.6000	0.00%
2021-07-15	0.600	0.600	0.670	-	-	0	0	-	0.600	0.600	0.670	-	-	0	-	0.00%
2021-07-14	0.600	0.550	0.650	0.600	0.600	100,000	60,000	0.6000	0.600	0.550	0.650	0.600	0.600	100,000	0.6000	-14.29%
2021-07-13	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-1.41%
2021-07-12	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2021-07-09	0.710	-	0.710	0.720	0.720	58,000	41,760	0.7200	0.710	-	0.710	0.720	0.720	58,000	0.7200	7.58%
2021-07-08	0.660	0.550	0.730	-	-	0	0	-	0.660	0.550	0.730	-	-	0	-	0.00%
2021-07-07	0.660	0.650	0.730	-	-	0	0	-	0.660	0.650	0.730	-	-	0	-	0.00%
2021-07-06	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2021-07-05	0.660	-	0.730	-	-	0	0	-	0.660	-	0.730	-	-	0	-	0.00%
2021-07-02	0.660	0.580	0.730	-	-	0	0	-	0.660	0.580	0.730	-	-	0	-	0.00%
2021-06-30	0.660	0.530	0.750	-	-	0	0	-	0.660	0.530	0.750	-	-	0	-	0.00%
2021-06-29	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2021-06-28	0.660	-	0.750	-	-	0	0	-	0.660	-	0.750	-	-	0	-	0.00%
2021-06-25	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2021-06-24	0.660	-	0.730	-	-	100,000	66,000	0.6600	0.660	-	0.730	-	-	100,000	0.6600	0.00%
2021-06-23	0.660	0.540	0.700	0.640	0.660	16,000	10,520	0.6575	0.660	0.540	0.700	0.640	0.660	16,000	0.6575	3.13%
2021-06-22	0.640	0.610	0.750	0.610	0.650	116,000	86,300	0.7440	0.640	0.610	0.750	0.610	0.650	116,000	0.7440	-15.79%
2021-06-21	0.760	0.650	0.760	-	-	0	0	-	0.760	0.650	0.760	-	-	0	-	0.00%
2021-06-18	0.760	0.650	0.760	-	-	0	0	-	0.760	0.650	0.760	-	-	0	-	0.00%
2021-06-17	0.760	0.650	0.770	-	-	0	0	-	0.760	0.650	0.770	-	-	0	-	-1.30%
2021-06-16	0.770	0.650	0.790	-	-	2,000	1,540	0.7700	0.770	0.650	0.790	-	-	2,000	0.7700	0.00%
2021-06-15	0.770	0.640	0.770	0.770	0.770	30,000	23,100	0.7700	0.770	0.640	0.770	0.770	0.770	30,000	0.7700	2.67%
2021-06-11	0.750	0.640	0.770	-	-	0	0	-	0.750	0.640	0.770	-	-	0	-	0.00%
2021-06-10	0.750	0.750	0.790	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	0.790	0.750	0.750	10,000	0.7500	2.74%
2021-06-09	0.730	0.620	0.790	-	-	0	0	-	0.730	0.620	0.790	-	-	0	-	0.00%
2021-06-08	0.730	0.610	0.730	-	-	0	0	-	0.730	0.610	0.730	-	-	0	-	0.00%
2021-06-07	0.730	0.640	0.730	-	-	0	0	-	0.730	0.640	0.730	-	-	0	-	0.00%
2021-06-04	0.730	0.660	0.770	0.660	0.730	4,000	2,780	0.6950	0.730	0.660	0.770	0.660	0.730	4,000	0.6950	-6.41%
2021-06-03	0.780	0.620	0.780	0.790	0.790	10,000	7,900	0.7900	0.780	0.620	0.780	0.790	0.790	10,000	0.7900	11.43%
2021-06-02	0.700	-	0.800	0.630	0.700	268,000	205,040	0.7651	0.700	-	0.800	0.630	0.700	268,000	0.7651	-14.63%
2021-06-01	0.820	-	0.830	0.620	0.820	4,000	2,880	0.7200	0.820	-	0.830	0.620	0.820	4,000	0.7200	-1.20%
2021-05-31	0.830	0.610	0.830	0.830	0.840	44,000	36,940	0.8395	0.830	0.610	0.830	0.830	0.840	44,000	0.8395	31.75%
2021-05-28	0.630	0.630	0.840	0.630	0.630	10,000	6,300	0.6300	0.630	0.630	0.840	0.630	0.630	10,000	0.6300	1.61%
2021-05-27	0.620	0.620	0.840	0.600	0.600	10,000	6,000	0.6000	0.620	0.620	0.840	0.600	0.600	10,000	0.6000	-8.82%
2021-05-26	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2021-05-25	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-1.45%
2021-05-24	0.690	0.580	0.690	-	-	0	0	-	0.690	0.580	0.690	-	-	0	-	-2.82%
2021-05-21	0.710	0.550	0.710	-	-	0	0	-	0.710	0.550	0.710	-	-	0	-	0.00%
2021-05-20	0.710	0.600	0.840	-	-	0	0	-	0.710	0.600	0.840	-	-	0	-	0.00%
2021-05-18	0.710	0.570	0.710	-	-	0	0	-	0.710	0.570	0.710	-	-	0	-	-1.39%
2021-05-17	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2021-05-14	0.720	0.580	0.720	-	-	0	0	-	0.720	0.580	0.720	-	-	0	-	0.00%
2021-05-13	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2021-05-12	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2021-05-11	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2021-05-10	0.720	0.620	0.720	0.700	0.730	120,000	85,260	0.7105	0.720	0.620	0.720	0.700	0.730	120,000	0.7105	2.86%
2021-05-07	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2021-05-06	0.700	0.600	0.730	-	-	0	0	-	0.700	0.600	0.730	-	-	0	-	0.00%
2021-05-05	0.700	0.600	0.730	0.700	0.700	28,000	19,600	0.7000	0.700	0.600	0.730	0.700	0.700	28,000	0.7000	0.00%
2021-05-04	0.700	0.650	0.720	0.510	0.730	108,000	75,500	0.6991	0.700	0.650	0.720	0.510	0.730	108,000	0.6991	7.69%
2021-05-03	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2021-04-30	0.650	0.465	0.700	0.600	0.650	10,000	6,400	0.6400	0.650	0.465	0.700	0.600	0.650	10,000	0.6400	0.00%
2021-04-29	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2021-04-28	0.650	0.580	0.700	-	-	260,000	169,000	0.6500	0.650	0.580	0.700	-	-	260,000	0.6500	0.00%
2021-04-27	0.650	0.570	0.700	-	-	0	0	-	0.650	0.570	0.700	-	-	0	-	0.00%
2021-04-26	0.650	0.465	0.650	-	-	0	0	-	0.650	0.465	0.650	-	-	0	-	0.00%
2021-04-23	0.650	0.580	0.700	-	-	0	0	-	0.650	0.580	0.700	-	-	0	-	0.00%
2021-04-22	0.650	0.650	0.720	0.650	0.650	6,000	3,900	0.6500	0.650	0.650	0.720	0.650	0.650	6,000	0.6500	-8.45%
2021-04-21	0.710	0.650	0.720	0.700	0.710	66,000	46,420	0.7033	0.710	0.650	0.720	0.700	0.710	66,000	0.7033	7.58%
2021-04-20	0.660	0.660	0.750	0.660	0.660	10,000	6,600	0.6600	0.660	0.660	0.750	0.660	0.660	10,000	0.6600	-12.00%
2021-04-19	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2021-04-16	0.750	0.680	0.780	-	-	0	0	-	0.750	0.680	0.780	-	-	0	-	0.00%
2021-04-15	0.750	0.680	0.750	0.660	0.750	62,000	43,660	0.7042	0.750	0.680	0.750	0.660	0.750	62,000	0.7042	7.14%
2021-04-14	0.700	0.700	0.750	0.660	0.720	238,000	162,540	0.6829	0.700	0.700	0.750	0.660	0.720	238,000	0.6829	-9.09%
2021-04-13	0.770	0.730	0.770	0.770	0.900	1,786,000	1,388,940	0.7777	0.770	0.730	0.770	0.770	0.900	1,786,000	0.7777	5.48%
2021-04-12	0.730	0.530	0.790	0.730	0.730	136,000	99,280	0.7300	0.730	0.530	0.790	0.730	0.730	136,000	0.7300	21.67%
2021-04-09	0.600	0.570	-	0.600	0.600	40,000	24,000	0.6000	0.600	0.570	-	0.600	0.600	40,000	0.6000	0.00%
2021-04-08	0.600	0.550	-	0.600	0.600	834,000	492,440	0.5905	0.600	0.550	-	0.600	0.600	834,000	0.5905	0.00%
2021-04-07	0.600	0.550	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.550	0.600	0.600	0.600	2,000	0.6000	0.00%
2021-04-01	0.600	0.550	-	-	-	0	0	-	0.600	0.550	-	-	-	0	-	0.00%
2021-03-31	0.600	0.560	-	-	-	0	0	-	0.600	0.560	-	-	-	0	-	0.00%
2021-03-30	0.600	0.580	-	0.580	0.600	60,000	35,800	0.5967	0.600	0.580	-	0.580	0.600	60,000	0.5967	0.00%
2021-03-29	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2021-03-26	0.600	0.560	0.830	-	-	0	0	-	0.600	0.560	0.830	-	-	0	-	0.00%
2021-03-25	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2021-03-24	0.600	0.590	0.660	0.600	0.650	106,000	65,100	0.6142	0.600	0.590	0.660	0.600	0.650	106,000	0.6142	-7.69%
2021-03-23	0.650	0.550	0.790	-	-	0	0	-	0.650	0.550	0.790	-	-	0	-	0.00%
2021-03-22	0.650	0.550	0.630	-	-	0	0	-	0.650	0.550	0.630	-	-	0	-	0.00%
2021-03-19	0.650	0.520	0.690	-	-	0	0	-	0.650	0.520	0.690	-	-	0	-	0.00%
2021-03-18	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2021-03-17	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2021-03-16	0.650	0.510	0.700	-	-	0	0	-	0.650	0.510	0.700	-	-	0	-	0.00%
2021-03-15	0.650	0.530	0.700	-	-	0	0	-	0.650	0.530	0.700	-	-	0	-	0.00%
2021-03-12	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	-1.52%
2021-03-11	0.660	0.560	0.660	0.660	0.660	16,000	10,560	0.6600	0.660	0.560	0.660	0.660	0.660	16,000	0.6600	0.00%
2021-03-10	0.660	0.520	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.520	0.660	0.660	0.660	4,000	0.6600	0.00%
2021-03-09	0.660	0.540	0.780	-	-	0	0	-	0.660	0.540	0.780	-	-	0	-	0.00%
2021-03-08	0.660	0.580	0.780	-	-	0	0	-	0.660	0.580	0.780	-	-	0	-	0.00%
2021-03-05	0.660	0.570	0.700	-	-	0	0	-	0.660	0.570	0.700	-	-	0	-	0.00%
2021-03-04	0.660	0.570	0.780	-	-	0	0	-	0.660	0.570	0.780	-	-	0	-	0.00%
2021-03-03	0.660	0.670	0.800	0.630	0.650	52,000	32,800	0.6308	0.660	0.670	0.800	0.630	0.650	52,000	0.6308	1.54%
2021-03-02	0.650	0.650	0.810	-	-	0	0	-	0.650	0.650	0.810	-	-	0	-	0.00%
2021-03-01	0.650	0.650	0.770	0.650	0.780	34,000	26,100	0.7676	0.650	0.650	0.770	0.650	0.780	34,000	0.7676	-16.67%
2021-02-26	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2021-02-25	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2021-02-24	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2021-02-23	0.780	0.480	0.780	0.780	0.840	110,000	89,400	0.8127	0.780	0.480	0.780	0.780	0.840	110,000	0.8127	20.00%
2021-02-22	0.650	0.650	0.850	0.640	0.650	4,000	2,580	0.6450	0.650	0.650	0.850	0.640	0.650	4,000	0.6450	0.00%
2021-02-19	0.650	0.650	0.880	-	-	0	0	-	0.650	0.650	0.880	-	-	0	-	0.00%
2021-02-18	0.650	0.510	-	-	-	0	0	-	0.650	0.510	-	-	-	0	-	0.00%
2021-02-17	0.650	-	0.840	-	-	0	0	-	0.650	-	0.840	-	-	0	-	0.00%
2021-02-16	0.650	0.650	0.870	-	-	0	0	-	0.650	0.650	0.870	-	-	0	-	1.56%
2021-02-11	0.640	0.640	-	0.600	0.610	80,000	48,400	0.6050	0.640	0.640	-	0.600	0.610	80,000	0.6050	0.00%
2021-02-10	0.640	0.600	0.880	0.600	0.620	80,000	48,240	0.6030	0.640	0.600	0.880	0.600	0.620	80,000	0.6030	-1.54%
2021-02-09	0.650	0.600	0.860	-	-	0	0	-	0.650	0.600	0.860	-	-	0	-	0.00%
2021-02-08	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2021-02-05	0.650	0.600	0.880	-	-	0	0	-	0.650	0.600	0.880	-	-	0	-	0.00%
2021-02-04	0.650	0.600	-	0.650	0.650	10,000	6,500	0.6500	0.650	0.600	-	0.650	0.650	10,000	0.6500	-1.52%
2021-02-03	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2021-02-02	0.660	0.550	0.820	-	-	0	0	-	0.660	0.550	0.820	-	-	0	-	0.00%
2021-02-01	0.660	0.660	0.860	-	-	0	0	-	0.660	0.660	0.860	-	-	0	-	0.00%
2021-01-29	0.660	0.495	-	-	-	0	0	-	0.660	0.495	-	-	-	0	-	0.00%
2021-01-28	0.660	0.650	-	-	-	0	0	-	0.660	0.650	-	-	-	0	-	0.00%
2021-01-27	0.660	0.610	0.840	-	-	2,000	1,320	0.6600	0.660	0.610	0.840	-	-	2,000	0.6600	0.00%
2021-01-26	0.660	0.620	0.880	0.620	0.660	134,000	84,740	0.6324	0.660	0.620	0.880	0.620	0.660	134,000	0.6324	0.00%
2021-01-25	0.660	0.610	0.670	-	-	0	0	-	0.660	0.610	0.670	-	-	0	-	-1.49%
2021-01-22	0.670	0.670	0.850	-	-	0	0	-	0.670	0.670	0.850	-	-	0	-	0.00%
2021-01-21	0.670	0.670	0.860	-	-	0	0	-	0.670	0.670	0.860	-	-	0	-	0.00%
2021-01-20	0.670	0.670	0.880	-	-	0	0	-	0.670	0.670	0.880	-	-	0	-	0.00%
2021-01-19	0.670	0.610	-	-	-	0	0	-	0.670	0.610	-	-	-	0	-	0.00%
2021-01-18	0.670	0.610	0.840	-	-	0	0	-	0.670	0.610	0.840	-	-	0	-	0.00%
2021-01-15	0.670	0.610	0.680	0.610	0.630	22,000	13,500	0.6136	0.670	0.610	0.680	0.610	0.630	22,000	0.6136	-1.47%
2021-01-14	0.680	0.630	0.720	0.680	0.690	18,000	12,320	0.6844	0.680	0.630	0.720	0.680	0.690	18,000	0.6844	0.00%
2021-01-13	0.680	0.630	0.880	0.680	0.680	10,000	6,800	0.6800	0.680	0.630	0.880	0.680	0.680	10,000	0.6800	0.00%
2021-01-12	0.680	0.630	0.750	-	-	0	0	-	0.680	0.630	0.750	-	-	0	-	0.00%
2021-01-11	0.680	0.660	0.740	0.680	0.710	26,000	17,800	0.6846	0.680	0.660	0.740	0.680	0.710	26,000	0.6846	-12.82%
2021-01-08	0.780	0.710	0.800	-	-	0	0	-	0.780	0.710	0.800	-	-	0	-	0.00%
2021-01-07	0.780	0.710	0.800	-	-	0	0	-	0.780	0.710	0.800	-	-	0	-	0.00%
2021-01-06	0.780	0.650	0.800	-	-	0	0	-	0.780	0.650	0.800	-	-	0	-	0.00%
2021-01-05	0.780	0.630	0.780	-	-	0	0	-	0.780	0.630	0.780	-	-	0	-	-2.50%
2021-01-04	0.800	0.630	0.800	-	-	0	0	-	0.800	0.630	0.800	-	-	0	-	0.00%
2020-12-31	0.800	0.710	0.800	0.800	0.800	6,000	4,800	0.8000	0.800	0.710	0.800	0.800	0.800	6,000	0.8000	12.68%
2020-12-30	0.710	0.710	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2020-12-29	0.710	0.710	0.800	-	-	0	0	-	0.710	0.710	0.800	-	-	0	-	0.00%
2020-12-28	0.710	0.710	0.800	-	-	0	0	-	0.710	0.710	0.800	-	-	0	-	1.43%
2020-12-24	0.700	0.700	0.800	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2020-12-23	0.700	0.700	-	0.700	0.780	56,000	40,980	0.7318	0.700	0.700	-	0.700	0.780	56,000	0.7318	-10.26%
2020-12-22	0.780	0.600	0.800	0.760	0.780	20,000	15,260	0.7630	0.780	0.600	0.800	0.760	0.780	20,000	0.7630	-2.50%
2020-12-21	0.800	0.760	0.800	0.800	0.800	4,000	3,200	0.8000	0.800	0.760	0.800	0.800	0.800	4,000	0.8000	0.00%
2020-12-18	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	0.00%
2020-12-17	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-12-16	0.800	0.780	0.900	0.800	0.800	20,000	16,000	0.8000	0.800	0.780	0.900	0.800	0.800	20,000	0.8000	0.00%
2020-12-15	0.800	0.770	0.800	0.780	0.800	20,000	15,860	0.7930	0.800	0.770	0.800	0.780	0.800	20,000	0.7930	8.11%
2020-12-14	0.740	0.770	0.790	0.720	0.930	80,000	65,900	0.8238	0.740	0.770	0.790	0.720	0.930	80,000	0.8238	-20.43%
2020-12-11	0.930	0.850	0.930	0.930	0.930	2,000	1,860	0.9300	0.930	0.850	0.930	0.930	0.930	2,000	0.9300	0.00%
2020-12-10	0.930	0.870	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.870	0.930	0.930	0.930	4,000	0.9300	0.00%
2020-12-09	0.930	0.860	0.930	-	-	4,000	3,720	0.9300	0.930	0.860	0.930	-	-	4,000	0.9300	0.00%
2020-12-08	0.930	0.870	0.930	0.930	0.930	30,000	27,900	0.9300	0.930	0.870	0.930	0.930	0.930	30,000	0.9300	0.00%
2020-12-07	0.930	0.910	1.000	0.930	0.930	56,000	52,080	0.9300	0.930	0.910	1.000	0.930	0.930	56,000	0.9300	0.00%
2020-12-04	0.930	0.890	1.000	0.930	0.930	12,000	11,160	0.9300	0.930	0.890	1.000	0.930	0.930	12,000	0.9300	0.00%
2020-12-03	0.930	0.770	1.080	0.930	0.930	24,000	22,320	0.9300	0.930	0.770	1.080	0.930	0.930	24,000	0.9300	1.09%
2020-12-02	0.920	0.910	1.000	0.920	0.920	8,000	7,360	0.9200	0.920	0.910	1.000	0.920	0.920	8,000	0.9200	1.10%
2020-12-01	0.910	0.800	0.910	0.930	0.950	56,000	52,440	0.9364	0.910	0.800	0.910	0.930	0.950	56,000	0.9364	-9.90%
2020-11-30	1.010	0.960	1.060	0.970	1.110	4,286,000	4,312,740	1.0062	1.010	0.960	1.060	0.970	1.110	4,286,000	1.0062	-8.18%
2020-11-27	1.100	1.040	1.160	1.070	1.100	78,000	84,640	1.0851	1.100	1.040	1.160	1.070	1.100	78,000	1.0851	6.80%
2020-11-26	1.030	0.950	1.050	1.030	1.030	250,000	257,500	1.0300	1.030	0.950	1.050	1.030	1.030	250,000	1.0300	-1.90%
2020-11-25	1.050	1.010	1.050	1.040	1.060	62,000	64,880	1.0465	1.050	1.010	1.050	1.040	1.060	62,000	1.0465	0.96%
2020-11-24	1.040	0.970	1.040	1.000	1.040	12,000	12,400	1.0333	1.040	0.970	1.040	1.000	1.040	12,000	1.0333	4.00%
2020-11-23	1.000	1.000	1.040	0.950	1.000	42,000	41,700	0.9929	1.000	1.000	1.040	0.950	1.000	42,000	0.9929	5.26%
2020-11-20	0.950	0.860	0.950	0.900	0.950	40,000	36,480	0.9120	0.950	0.860	0.950	0.900	0.950	40,000	0.9120	5.56%
2020-11-19	0.900	0.810	0.900	0.850	0.900	78,000	69,080	0.8856	0.900	0.810	0.900	0.850	0.900	78,000	0.8856	5.88%
2020-11-18	0.850	0.810	0.890	0.850	0.850	30,000	25,500	0.8500	0.850	0.810	0.890	0.850	0.850	30,000	0.8500	6.25%
2020-11-17	0.800	0.760	0.900	-	-	0	0	-	0.800	0.760	0.900	-	-	0	-	0.00%
2020-11-16	0.800	0.800	0.900	0.720	0.800	64,000	50,740	0.7928	0.800	0.800	0.900	0.720	0.800	64,000	0.7928	0.00%
2020-11-13	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2020-11-12	0.800	0.750	0.800	0.780	0.800	104,000	81,500	0.7837	0.800	0.750	0.800	0.780	0.800	104,000	0.7837	2.56%
2020-11-11	0.780	0.730	0.780	-	-	110,000	82,500	0.7500	0.780	0.730	0.780	-	-	110,000	0.7500	0.00%
2020-11-10	0.780	0.710	0.790	0.780	0.780	10,000	7,800	0.7800	0.780	0.710	0.790	0.780	0.780	10,000	0.7800	0.00%
2020-11-09	0.780	0.780	0.790	0.750	0.780	288,000	223,920	0.7775	0.780	0.780	0.790	0.750	0.780	288,000	0.7775	0.00%
2020-11-06	0.780	0.700	0.780	0.750	0.780	108,000	81,240	0.7522	0.780	0.700	0.780	0.750	0.780	108,000	0.7522	4.00%
2020-11-05	0.750	0.730	0.750	0.730	0.750	22,000	16,100	0.7318	0.750	0.730	0.750	0.730	0.750	22,000	0.7318	2.74%
2020-11-04	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2020-11-03	0.730	0.700	0.730	0.730	0.730	170,000	119,060	0.7004	0.730	0.700	0.730	0.730	0.730	170,000	0.7004	4.29%
2020-11-02	0.700	0.610	0.730	0.680	0.700	144,000	99,640	0.6919	0.700	0.610	0.730	0.680	0.700	144,000	0.6919	0.00%
2020-10-30	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.650	0.700	0.700	0.700	10,000	0.7000	1.45%
2020-10-29	0.690	0.690	0.700	0.650	0.700	590,000	406,560	0.6891	0.690	0.690	0.700	0.650	0.700	590,000	0.6891	2.99%
2020-10-28	0.670	0.600	0.670	0.670	0.670	214,000	141,340	0.6605	0.670	0.600	0.670	0.670	0.670	214,000	0.6605	1.52%
2020-10-27	0.660	0.600	0.700	0.640	0.660	92,000	59,780	0.6498	0.660	0.600	0.700	0.640	0.660	92,000	0.6498	10.00%
2020-10-23	0.600	0.600	0.700	0.510	0.510	4,000	2,040	0.5100	0.600	0.600	0.700	0.510	0.510	4,000	0.5100	-7.69%
2020-10-22	0.650	0.650	0.700	0.650	0.650	650,000	422,500	0.6500	0.650	0.650	0.700	0.650	0.650	650,000	0.6500	0.00%
2020-10-21	0.650	0.650	0.700	0.650	0.700	98,000	65,640	0.6698	0.650	0.650	0.700	0.650	0.700	98,000	0.6698	0.00%
2020-10-20	0.650	0.600	0.700	0.650	0.650	846,000	549,900	0.6500	0.650	0.600	0.700	0.650	0.650	846,000	0.6500	0.00%
2020-10-19	0.650	0.600	0.650	0.600	0.650	522,000	338,800	0.6490	0.650	0.600	0.650	0.600	0.650	522,000	0.6490	8.33%
2020-10-16	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-10-15	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-10-14	0.600	0.520	0.650	-	-	0	0	-	0.600	0.520	0.650	-	-	0	-	0.00%
2020-10-12	0.600	0.500	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	0.500	0.610	0.600	0.600	100,000	0.6000	0.00%
2020-10-09	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2020-10-08	0.600	0.600	0.700	0.600	0.600	4,000	2,400	0.6000	0.600	0.600	0.700	0.600	0.600	4,000	0.6000	-6.25%
2020-10-07	0.640	0.520	0.640	0.630	0.640	96,000	61,140	0.6369	0.640	0.520	0.640	0.630	0.640	96,000	0.6369	1.59%
2020-10-06	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2020-10-05	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	0.00%
2020-09-30	0.630	0.600	0.630	-	-	28,000	16,800	0.6000	0.630	0.600	0.630	-	-	28,000	0.6000	0.00%
2020-09-29	0.630	0.540	0.630	0.630	0.630	4,000	2,520	0.6300	0.630	0.540	0.630	0.630	0.630	4,000	0.6300	5.00%
2020-09-28	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2020-09-25	0.600	0.500	0.630	-	-	0	0	-	0.600	0.500	0.630	-	-	0	-	0.00%
2020-09-24	0.600	0.540	0.630	-	-	0	0	-	0.600	0.540	0.630	-	-	0	-	0.00%
2020-09-23	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2020-09-22	0.600	0.570	0.630	-	-	254,400	152,640	0.6000	0.600	0.570	0.630	-	-	254,400	0.6000	0.00%
2020-09-21	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2020-09-18	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2020-09-17	0.600	0.600	0.630	0.590	0.600	10,000	5,940	0.5940	0.600	0.600	0.630	0.590	0.600	10,000	0.5940	0.00%
2020-09-16	0.600	0.590	0.690	0.600	0.600	120,000	72,000	0.6000	0.600	0.590	0.690	0.600	0.600	120,000	0.6000	0.00%
2020-09-15	0.600	0.600	0.610	0.600	0.610	162,000	97,420	0.6014	0.600	0.600	0.610	0.600	0.610	162,000	0.6014	-3.23%
2020-09-14	0.620	0.600	0.640	0.600	0.640	112,000	67,600	0.6036	0.620	0.600	0.640	0.600	0.640	112,000	0.6036	5.08%
2020-09-11	0.590	0.500	0.600	-	-	6,000	3,000	0.5000	0.590	0.500	0.600	-	-	6,000	0.5000	0.00%
2020-09-10	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2020-09-09	0.590	0.550	0.600	0.580	0.590	4,000	2,340	0.5850	0.590	0.550	0.600	0.580	0.590	4,000	0.5850	9.26%
2020-09-08	0.540	0.530	0.600	0.540	0.540	2,000	1,080	0.5400	0.540	0.530	0.600	0.540	0.540	2,000	0.5400	-10.00%
2020-09-07	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-09-04	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	0.00%
2020-09-03	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-09-02	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-09-01	0.600	0.455	0.600	-	-	0	0	-	0.600	0.455	0.600	-	-	0	-	0.00%
2020-08-31	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-1.64%
2020-08-28	0.610	0.610	0.680	0.600	0.610	18,000	10,900	0.6056	0.610	0.610	0.680	0.600	0.610	18,000	0.6056	0.00%
2020-08-27	0.610	0.610	0.690	-	-	0	0	-	0.610	0.610	0.690	-	-	0	-	0.00%
2020-08-26	0.610	0.610	0.670	0.610	0.610	2,000	1,220	0.6100	0.610	0.610	0.670	0.610	0.610	2,000	0.6100	-6.15%
2020-08-25	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2020-08-24	0.650	0.650	0.690	0.650	0.650	6,000	3,900	0.6500	0.650	0.650	0.690	0.650	0.650	6,000	0.6500	3.17%
2020-08-21	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2020-08-20	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2020-08-19	0.630	0.610	0.690	0.600	0.640	128,000	80,500	0.6289	0.630	0.610	0.690	0.600	0.640	128,000	0.6289	-5.97%
2020-08-18	0.670	0.630	0.670	0.660	0.670	26,000	17,400	0.6692	0.670	0.630	0.670	0.660	0.670	26,000	0.6692	4.69%
2020-08-17	0.640	0.600	0.690	-	-	0	0	-	0.640	0.600	0.690	-	-	0	-	0.00%
2020-08-14	0.640	0.640	0.680	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.680	0.640	0.640	2,000	0.6400	0.00%
2020-08-13	0.640	0.640	0.680	0.590	0.640	82,000	49,880	0.6083	0.640	0.640	0.680	0.590	0.640	82,000	0.6083	-8.57%
2020-08-12	0.700	0.580	0.700	-	-	0	0	-	0.700	0.580	0.700	-	-	0	-	0.00%
2020-08-11	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2020-08-10	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2020-08-07	0.700	0.650	0.700	0.700	0.700	26,000	18,200	0.7000	0.700	0.650	0.700	0.700	0.700	26,000	0.7000	-2.78%
2020-08-06	0.720	0.700	0.740	0.720	0.720	242,000	174,240	0.7200	0.720	0.700	0.740	0.720	0.720	242,000	0.7200	9.09%
2020-08-05	0.660	0.660	0.730	0.650	0.670	8,000	5,280	0.6600	0.660	0.660	0.730	0.650	0.670	8,000	0.6600	-12.00%
2020-08-04	0.750	0.630	0.780	-	-	0	0	-	0.750	0.630	0.780	-	-	0	-	0.00%
2020-08-03	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2020-07-31	0.750	0.690	0.750	0.750	0.750	20,000	15,000	0.7500	0.750	0.690	0.750	0.750	0.750	20,000	0.7500	0.00%
2020-07-30	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	-3.85%
2020-07-29	0.780	0.660	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.660	0.780	0.780	0.780	2,000	0.7800	0.00%
2020-07-28	0.780	0.510	0.780	-	-	0	0	-	0.780	0.510	0.780	-	-	0	-	0.00%
2020-07-27	0.780	0.680	0.780	-	-	0	0	-	0.780	0.680	0.780	-	-	0	-	0.00%
2020-07-24	0.780	0.680	0.780	0.760	0.780	40,000	31,080	0.7770	0.780	0.680	0.780	0.760	0.780	40,000	0.7770	16.42%
2020-07-23	0.670	0.670	0.760	-	-	0	0	-	0.670	0.670	0.760	-	-	0	-	0.00%
2020-07-22	0.670	0.670	0.760	-	-	8,000	5,360	0.6700	0.670	0.670	0.760	-	-	8,000	0.6700	0.00%
2020-07-21	0.670	0.520	0.760	-	-	0	0	-	0.670	0.520	0.760	-	-	0	-	0.00%
2020-07-20	0.670	0.670	0.760	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.760	0.670	0.670	2,000	0.6700	-4.29%
2020-07-17	0.700	0.650	0.780	-	-	0	0	-	0.700	0.650	0.780	-	-	0	-	0.00%
2020-07-16	0.700	0.650	0.780	-	-	0	0	-	0.700	0.650	0.780	-	-	0	-	0.00%
2020-07-15	0.700	0.650	0.780	0.700	0.700	250,000	175,000	0.7000	0.700	0.650	0.780	0.700	0.700	250,000	0.7000	0.00%
2020-07-14	0.700	0.610	0.780	0.700	0.700	600,000	420,000	0.7000	0.700	0.610	0.780	0.700	0.700	600,000	0.7000	0.00%
2020-07-13	0.700	0.600	0.700	0.700	0.720	502,000	353,400	0.7040	0.700	0.600	0.700	0.700	0.720	502,000	0.7040	-10.26%
2020-07-10	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2020-07-09	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2020-07-08	0.780	0.700	0.780	0.720	0.780	678,000	513,660	0.7576	0.780	0.700	0.780	0.720	0.780	678,000	0.7576	8.33%
2020-07-07	0.720	0.680	0.720	0.680	0.720	4,000	2,800	0.7000	0.720	0.680	0.720	0.680	0.720	4,000	0.7000	5.88%
2020-07-06	0.680	0.680	0.720	0.680	0.680	2,000	1,360	0.6800	0.680	0.680	0.720	0.680	0.680	2,000	0.6800	-4.23%
2020-07-03	0.710	0.650	0.720	0.680	0.710	104,000	72,980	0.7017	0.710	0.650	0.720	0.680	0.710	104,000	0.7017	1.43%
2020-07-02	0.700	0.700	0.720	0.700	0.700	26,000	18,200	0.7000	0.700	0.700	0.720	0.700	0.700	26,000	0.7000	-2.78%
2020-06-30	0.720	0.700	0.720	-	-	50,000	36,000	0.7200	0.720	0.700	0.720	-	-	50,000	0.7200	-1.37%
2020-06-29	0.730	0.710	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.710	0.730	0.730	0.730	2,000	0.7300	2.82%
2020-06-26	0.710	0.700	0.770	0.710	0.720	18,000	12,880	0.7156	0.710	0.700	0.770	0.710	0.720	18,000	0.7156	-1.39%
2020-06-24	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2020-06-23	0.720	0.720	0.740	0.720	0.740	178,000	129,160	0.7256	0.720	0.720	0.740	0.720	0.740	178,000	0.7256	-2.70%
2020-06-22	0.740	0.710	0.720	0.720	0.740	14,000	10,140	0.7243	0.740	0.710	0.720	0.720	0.740	14,000	0.7243	1.37%
2020-06-19	0.730	0.670	0.730	0.700	0.730	4,000	2,860	0.7150	0.730	0.670	0.730	0.700	0.730	4,000	0.7150	5.80%
2020-06-18	0.690	0.590	0.700	0.650	0.690	10,000	6,740	0.6740	0.690	0.590	0.700	0.650	0.690	10,000	0.6740	-1.43%
2020-06-17	0.700	0.700	0.740	0.680	0.690	72,000	49,480	0.6872	0.700	0.700	0.740	0.680	0.690	72,000	0.6872	1.45%
2020-06-16	0.690	0.660	0.690	0.680	0.690	16,000	10,940	0.6838	0.690	0.660	0.690	0.680	0.690	16,000	0.6838	6.15%
2020-06-15	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	1.56%
2020-06-12	0.640	0.640	0.690	-	-	0	0	-	0.640	0.640	0.690	-	-	0	-	1.59%
2020-06-11	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	1.61%
2020-06-10	0.620	0.580	0.690	0.610	0.620	6,000	3,680	0.6133	0.620	0.580	0.690	0.610	0.620	6,000	0.6133	1.64%
2020-06-09	0.610	0.610	0.650	0.590	0.610	78,000	46,060	0.5905	0.610	0.610	0.650	0.590	0.610	78,000	0.5905	1.67%
2020-06-08	0.600	0.550	0.660	0.600	0.610	12,000	7,220	0.6017	0.600	0.550	0.660	0.600	0.610	12,000	0.6017	1.69%
2020-06-05	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	1.72%
2020-06-04	0.580	0.540	0.650	-	-	0	0	-	0.580	0.540	0.650	-	-	0	-	0.00%
2020-06-03	0.580	0.580	0.630	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	1.75%
2020-06-02	0.570	0.550	0.590	0.570	0.570	42,000	23,920	0.5695	0.570	0.550	0.590	0.570	0.570	42,000	0.5695	1.79%
2020-06-01	0.560	0.560	0.690	0.560	0.680	4,000	2,480	0.6200	0.560	0.560	0.690	0.560	0.680	4,000	0.6200	-11.11%
2020-05-29	0.630	0.530	0.710	0.630	0.630	28,000	17,640	0.6300	0.630	0.530	0.710	0.630	0.630	28,000	0.6300	0.00%
2020-05-28	0.630	0.630	0.750	0.520	0.630	4,000	2,300	0.5750	0.630	0.630	0.750	0.520	0.630	4,000	0.5750	-8.70%
2020-05-27	0.690	0.690	0.790	0.690	0.690	2,000	1,380	0.6900	0.690	0.690	0.790	0.690	0.690	2,000	0.6900	0.00%
2020-05-26	0.690	0.580	0.760	0.690	0.690	10,000	6,900	0.6900	0.690	0.580	0.760	0.690	0.690	10,000	0.6900	0.00%
2020-05-25	0.690	0.610	0.820	-	-	0	0	-	0.690	0.610	0.820	-	-	0	-	0.00%
2020-05-22	0.690	-	0.700	-	-	0	0	-	0.690	-	0.700	-	-	0	-	-1.43%
2020-05-21	0.700	0.660	0.800	-	-	0	0	-	0.700	0.660	0.800	-	-	0	-	0.00%
2020-05-20	0.700	0.650	0.830	-	-	70,000	49,000	0.7000	0.700	0.650	0.830	-	-	70,000	0.7000	0.00%
2020-05-19	0.700	0.660	0.790	-	-	100,000	70,000	0.7000	0.700	0.660	0.790	-	-	100,000	0.7000	0.00%
2020-05-18	0.700	0.660	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.660	0.700	0.700	0.700	200,000	0.7000	-2.78%
2020-05-15	0.720	0.680	0.800	-	-	0	0	-	0.720	0.680	0.800	-	-	0	-	0.00%
2020-05-14	0.720	0.720	0.830	0.700	0.700	80,000	56,000	0.7000	0.720	0.720	0.830	0.700	0.700	80,000	0.7000	2.86%
2020-05-13	0.700	0.700	0.830	-	-	0	0	-	0.700	0.700	0.830	-	-	0	-	0.00%
2020-05-12	0.700	0.630	0.770	-	-	0	0	-	0.700	0.630	0.770	-	-	0	-	0.00%
2020-05-11	0.700	0.640	0.740	0.600	0.700	10,000	6,780	0.6780	0.700	0.640	0.740	0.600	0.700	10,000	0.6780	-2.78%
2020-05-08	0.720	0.570	0.720	-	-	0	0	-	0.720	0.570	0.720	-	-	0	-	0.00%
2020-05-07	0.720	0.590	0.720	-	-	0	0	-	0.720	0.590	0.720	-	-	0	-	0.00%
2020-05-06	0.720	0.580	0.790	-	-	0	0	-	0.720	0.580	0.790	-	-	0	-	0.00%
2020-05-05	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2020-05-04	0.720	0.600	0.720	-	-	0	0	-	0.720	0.600	0.720	-	-	0	-	0.00%
2020-04-29	0.720	0.700	0.830	0.700	0.720	84,000	60,340	0.7183	0.720	0.700	0.830	0.700	0.720	84,000	0.7183	0.00%
2020-04-28	0.720	0.485	0.750	-	-	0	0	-	0.720	0.485	0.750	-	-	0	-	-4.00%
2020-04-27	0.750	0.580	0.820	-	-	0	0	-	0.750	0.580	0.820	-	-	0	-	0.00%
2020-04-24	0.750	0.550	0.810	-	-	0	0	-	0.750	0.550	0.810	-	-	0	-	0.00%
2020-04-23	0.750	0.560	0.830	-	-	0	0	-	0.750	0.560	0.830	-	-	0	-	0.00%
2020-04-22	0.750	0.570	0.830	-	-	0	0	-	0.750	0.570	0.830	-	-	0	-	0.00%
2020-04-21	0.750	0.610	0.830	-	-	0	0	-	0.750	0.610	0.830	-	-	0	-	0.00%
2020-04-20	0.750	0.660	0.750	0.630	0.770	54,000	37,100	0.6870	0.750	0.660	0.750	0.630	0.770	54,000	0.6870	20.97%
2020-04-17	0.620	0.580	0.800	0.620	0.630	8,000	4,980	0.6225	0.620	0.580	0.800	0.620	0.630	8,000	0.6225	1.64%
2020-04-16	0.610	0.600	0.830	0.610	0.610	2,000	1,220	0.6100	0.610	0.600	0.830	0.610	0.610	2,000	0.6100	1.67%
2020-04-15	0.600	0.550	0.830	0.560	0.600	20,000	11,600	0.5800	0.600	0.550	0.830	0.560	0.600	20,000	0.5800	0.00%
2020-04-14	0.600	0.600	0.660	0.580	0.630	52,000	31,040	0.5969	0.600	0.600	0.660	0.580	0.630	52,000	0.5969	-6.25%
2020-04-09	0.640	0.580	0.640	0.630	0.790	72,000	48,440	0.6728	0.640	0.580	0.640	0.630	0.790	72,000	0.6728	-21.95%
2020-04-08	0.820	0.560	0.820	0.590	0.820	34,000	21,240	0.6247	0.820	0.560	0.820	0.590	0.820	34,000	0.6247	54.72%
2020-04-07	0.530	0.520	0.590	-	-	0	0	-	0.530	0.520	0.590	-	-	0	-	0.00%
2020-04-06	0.530	0.530	0.590	0.520	0.520	2,000	1,040	0.5200	0.530	0.530	0.590	0.520	0.520	2,000	0.5200	-1.85%
2020-04-03	0.540	0.510	0.600	0.490	0.540	6,000	3,140	0.5233	0.540	0.510	0.600	0.490	0.540	6,000	0.5233	-1.82%
2020-04-02	0.550	0.530	0.600	-	-	0	0	-	0.550	0.530	0.600	-	-	0	-	0.00%
2020-04-01	0.550	0.570	0.600	0.480	0.600	28,000	15,700	0.5607	0.550	0.570	0.600	0.480	0.600	28,000	0.5607	-6.78%
2020-03-31	0.590	0.590	0.600	0.590	0.600	54,000	32,360	0.5993	0.590	0.590	0.600	0.590	0.600	54,000	0.5993	-1.67%
2020-03-30	0.600	0.540	0.700	-	-	0	0	-	0.600	0.540	0.700	-	-	0	-	0.00%
2020-03-27	0.600	0.600	0.680	-	-	0	0	-	0.600	0.600	0.680	-	-	0	-	0.00%
2020-03-26	0.600	0.600	0.710	0.530	0.740	4,000	2,540	0.6350	0.600	0.600	0.710	0.530	0.740	4,000	0.6350	0.00%
2020-03-25	0.600	0.600	0.750	0.600	0.600	4,000	2,400	0.6000	0.600	0.600	0.750	0.600	0.600	4,000	0.6000	0.00%
2020-03-24	0.600	0.600	0.710	-	-	0	0	-	0.600	0.600	0.710	-	-	0	-	0.00%
2020-03-23	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2020-03-20	0.600	0.540	0.710	0.600	0.600	4,000	2,400	0.6000	0.600	0.540	0.710	0.600	0.600	4,000	0.6000	0.00%
2020-03-19	0.600	0.520	0.600	0.600	0.660	16,000	9,900	0.6188	0.600	0.520	0.600	0.600	0.660	16,000	0.6188	0.00%
2020-03-18	0.600	0.440	0.610	0.440	0.630	102,000	61,420	0.6022	0.600	0.440	0.610	0.440	0.630	102,000	0.6022	-11.76%
2020-03-17	0.680	0.670	0.740	-	-	0	0	-	0.680	0.670	0.740	-	-	0	-	0.00%
2020-03-16	0.680	0.670	0.750	0.680	0.880	16,000	11,540	0.7213	0.680	0.670	0.750	0.680	0.880	16,000	0.7213	-13.92%
2020-03-13	0.790	0.710	0.790	0.650	0.790	26,000	19,980	0.7685	0.790	0.710	0.790	0.650	0.790	26,000	0.7685	-10.23%
2020-03-12	0.880	0.700	0.880	0.700	0.880	8,000	5,960	0.7450	0.880	0.700	0.880	0.700	0.880	8,000	0.7450	17.33%
2020-03-11	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2020-03-10	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2020-03-09	0.750	0.750	0.760	0.610	0.780	8,000	5,840	0.7300	0.750	0.750	0.760	0.610	0.780	8,000	0.7300	-3.85%
2020-03-06	0.780	0.780	0.830	0.600	0.600	2,000	1,200	0.6000	0.780	0.780	0.830	0.600	0.600	2,000	0.6000	-7.14%
2020-03-05	0.840	0.780	0.860	-	-	0	0	-	0.840	0.780	0.860	-	-	0	-	0.00%
2020-03-04	0.840	0.780	0.870	-	-	0	0	-	0.840	0.780	0.870	-	-	0	-	0.00%
2020-03-03	0.840	0.790	0.840	0.870	0.870	2,000	1,740	0.8700	0.840	0.790	0.840	0.870	0.870	2,000	0.8700	5.00%
2020-03-02	0.800	0.770	0.800	0.780	0.800	8,000	6,360	0.7950	0.800	0.770	0.800	0.780	0.800	8,000	0.7950	6.67%
2020-02-28	0.750	0.750	0.820	0.750	0.780	70,000	54,020	0.7717	0.750	0.750	0.820	0.750	0.780	70,000	0.7717	-6.25%
2020-02-27	0.800	0.790	0.860	0.790	0.880	16,000	13,580	0.8488	0.800	0.790	0.860	0.790	0.880	16,000	0.8488	-9.09%
2020-02-26	0.880	0.780	0.880	0.880	0.880	22,000	19,360	0.8800	0.880	0.780	0.880	0.880	0.880	22,000	0.8800	15.79%
2020-02-25	0.760	0.760	0.880	0.740	0.740	172,000	128,880	0.7493	0.760	0.760	0.880	0.740	0.740	172,000	0.7493	0.00%
2020-02-24	0.760	0.760	0.800	0.730	0.730	2,000	1,460	0.7300	0.760	0.760	0.800	0.730	0.730	2,000	0.7300	-5.00%
2020-02-21	0.800	0.770	0.810	0.660	0.930	16,000	12,600	0.7875	0.800	0.770	0.810	0.660	0.930	16,000	0.7875	-1.23%
2020-02-20	0.810	0.800	0.820	0.800	0.930	12,000	10,060	0.8383	0.810	0.800	0.820	0.800	0.930	12,000	0.8383	1.25%
2020-02-19	0.800	0.800	0.840	0.570	0.800	28,000	21,220	0.7579	0.800	0.800	0.840	0.570	0.800	28,000	0.7579	-5.88%
2020-02-18	0.850	0.850	0.920	0.850	0.850	18,000	15,300	0.8500	0.850	0.850	0.920	0.850	0.850	18,000	0.8500	-9.57%
2020-02-17	0.940	0.830	0.940	0.850	1.010	28,000	24,320	0.8686	0.940	0.830	0.940	0.850	1.010	28,000	0.8686	10.59%
2020-02-14	0.850	0.810	0.850	0.800	0.850	4,000	3,300	0.8250	0.850	0.810	0.850	0.800	0.850	4,000	0.8250	1.19%
2020-02-13	0.840	0.800	0.850	0.660	0.840	10,000	7,840	0.7840	0.840	0.800	0.850	0.660	0.840	10,000	0.7840	3.70%
2020-02-12	0.810	0.810	0.840	0.810	0.820	8,000	6,500	0.8125	0.810	0.810	0.840	0.810	0.820	8,000	0.8125	-4.71%
2020-02-11	0.850	0.800	0.850	0.800	0.850	6,000	4,900	0.8167	0.850	0.800	0.850	0.800	0.850	6,000	0.8167	6.25%
2020-02-10	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-02-07	0.800	0.800	0.850	0.770	0.770	2,000	1,540	0.7700	0.800	0.800	0.850	0.770	0.770	2,000	0.7700	-5.88%
2020-02-06	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2020-02-05	0.850	0.820	0.850	0.810	0.850	6,000	4,960	0.8267	0.850	0.820	0.850	0.810	0.850	6,000	0.8267	-4.49%
2020-02-04	0.890	0.850	0.890	0.770	0.940	26,000	22,120	0.8508	0.890	0.850	0.890	0.770	0.940	26,000	0.8508	4.71%
2020-02-03	0.850	0.750	0.850	0.850	0.850	4,000	3,400	0.8500	0.850	0.750	0.850	0.850	0.850	4,000	0.8500	0.00%
2020-01-31	0.850	0.750	0.880	0.850	0.850	2,000	1,700	0.8500	0.850	0.750	0.880	0.850	0.850	2,000	0.8500	2.41%
2020-01-30	0.830	0.750	0.990	0.830	0.830	4,000	3,320	0.8300	0.830	0.750	0.990	0.830	0.830	4,000	0.8300	2.47%
2020-01-29	0.810	0.810	0.860	0.780	0.890	4,000	3,340	0.8350	0.810	0.810	0.860	0.780	0.890	4,000	0.8350	-8.99%
2020-01-24	0.890	0.830	0.900	0.780	0.900	78,000	65,280	0.8369	0.890	0.830	0.900	0.780	0.900	78,000	0.8369	7.23%
2020-01-23	0.830	0.770	0.940	0.710	0.920	38,000	30,720	0.8084	0.830	0.770	0.940	0.710	0.920	38,000	0.8084	3.75%
2020-01-22	0.800	0.750	0.820	0.750	0.840	30,000	24,460	0.8153	0.800	0.750	0.820	0.750	0.840	30,000	0.8153	-1.23%
2020-01-21	0.810	0.410	0.840	0.750	0.840	20,000	15,860	0.7930	0.810	0.410	0.840	0.750	0.840	20,000	0.7930	-10.00%
2020-01-20	0.900	0.870	0.930	0.830	0.950	52,000	47,440	0.9123	0.900	0.870	0.930	0.830	0.950	52,000	0.9123	-5.26%
2020-01-17	0.950	0.840	0.950	0.810	0.950	56,000	50,420	0.9004	0.950	0.840	0.950	0.810	0.950	56,000	0.9004	-5.00%
2020-01-16	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2020-01-15	1.000	0.940	1.020	-	-	0	0	-	1.000	0.940	1.020	-	-	0	-	0.00%
2020-01-14	1.000	0.930	1.020	-	-	0	0	-	1.000	0.930	1.020	-	-	0	-	0.00%
2020-01-13	1.000	0.860	1.020	-	-	0	0	-	1.000	0.860	1.020	-	-	0	-	0.00%
2020-01-10	1.000	1.000	1.040	-	-	0	0	-	1.000	1.000	1.040	-	-	0	-	4.17%
2020-01-09	0.960	0.960	1.040	0.960	0.970	14,000	13,540	0.9671	0.960	0.960	1.040	0.960	0.970	14,000	0.9671	-4.00%
2020-01-08	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2020-01-07	1.000	0.960	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.960	1.000	1.000	1.000	2,000	1.0000	-4.76%
2020-01-06	1.050	1.000	1.060	0.800	1.050	42,000	40,900	0.9738	1.050	1.000	1.060	0.800	1.050	42,000	0.9738	-1.87%
2020-01-03	1.070	1.020	1.070	-	-	0	0	-	1.070	1.020	1.070	-	-	0	-	0.00%
2020-01-02	1.070	1.020	1.140	1.070	1.070	12,000	12,840	1.0700	1.070	1.020	1.140	1.070	1.070	12,000	1.0700	-6.96%
2019-12-31	1.150	1.040	1.150	1.050	1.150	12,000	13,540	1.1283	1.150	1.040	1.150	1.050	1.150	12,000	1.1283	0.88%
2019-12-30	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	0.00%
2019-12-27	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	0.00%
2019-12-24	1.140	1.050	1.170	-	-	0	0	-	1.140	1.050	1.170	-	-	0	-	0.00%
2019-12-23	1.140	1.050	1.140	1.140	1.140	14,000	15,960	1.1400	1.140	1.050	1.140	1.140	1.140	14,000	1.1400	8.57%
2019-12-20	1.050	1.000	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	1.000	1.050	1.050	1.050	2,000	1.0500	-8.70%
2019-12-19	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	-0.86%
2019-12-18	1.160	1.010	1.190	-	-	0	0	-	1.160	1.010	1.190	-	-	0	-	0.00%
2019-12-17	1.160	1.100	1.160	1.170	1.170	30,000	35,100	1.1700	1.160	1.100	1.160	1.170	1.170	30,000	1.1700	1.75%
2019-12-16	1.140	1.010	1.140	-	-	0	0	-	1.140	1.010	1.140	-	-	0	-	-0.87%
2019-12-13	1.150	1.110	1.180	1.000	1.150	6,000	6,500	1.0833	1.150	1.110	1.180	1.000	1.150	6,000	1.0833	4.55%
2019-12-12	1.100	1.020	1.150	-	-	0	0	-	1.100	1.020	1.150	-	-	0	-	0.00%
2019-12-11	1.100	1.020	1.150	-	-	0	0	-	1.100	1.020	1.150	-	-	0	-	0.00%
2019-12-10	1.100	1.020	1.100	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2019-12-09	1.100	1.030	1.100	-	-	0	0	-	1.100	1.030	1.100	-	-	0	-	0.00%
2019-12-06	1.100	1.040	1.130	-	-	0	0	-	1.100	1.040	1.130	-	-	0	-	0.00%
2019-12-05	1.100	1.030	1.130	-	-	0	0	-	1.100	1.030	1.130	-	-	0	-	0.00%
2019-12-04	1.100	1.050	1.150	-	-	0	0	-	1.100	1.050	1.150	-	-	0	-	0.00%
2019-12-03	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2019-12-02	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2019-11-29	1.100	1.040	1.100	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	0.00%
2019-11-28	1.100	1.100	1.130	1.090	1.100	56,000	61,120	1.0914	1.100	1.100	1.130	1.090	1.100	56,000	1.0914	-4.35%
2019-11-27	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	0.00%
2019-11-26	1.150	1.120	1.150	-	-	0	0	-	1.150	1.120	1.150	-	-	0	-	-4.17%
2019-11-25	1.200	1.080	1.200	1.200	1.220	4,032,000	4,918,680	1.2199	1.200	1.080	1.200	1.200	1.220	4,032,000	1.2199	0.00%
2019-11-22	1.200	1.200	1.210	1.130	1.130	10,000	11,300	1.1300	1.200	1.200	1.210	1.130	1.130	10,000	1.1300	6.19%
2019-11-21	1.150	1.040	1.200	-	-	0	0	-	1.130	1.022	1.179	-	-	0	-	0.00%
2019-11-20	1.150	1.050	1.200	-	-	0	0	-	1.130	1.032	1.179	-	-	0	-	0.00%
2019-11-19	1.150	1.120	1.200	1.120	1.150	10,000	11,380	1.1380	1.130	1.101	1.179	1.101	1.130	10,177	1.1182	0.88%
2019-11-18	1.140	1.070	1.140	-	-	0	0	-	1.120	1.051	1.120	-	-	0	-	-0.87%
2019-11-15	1.150	1.150	1.160	1.140	1.200	1,802,000	2,117,700	1.1752	1.130	1.130	1.140	1.120	1.179	1,833,894	1.1548	-1.71%
2019-11-14	1.170	1.110	1.170	1.140	1.190	1,638,000	1,936,860	1.1825	1.150	1.091	1.150	1.120	1.169	1,666,991	1.1619	-0.85%
2019-11-13	1.180	1.110	1.180	1.060	1.210	1,902,000	2,236,680	1.1760	1.159	1.091	1.159	1.042	1.189	1,935,664	1.1555	4.42%
2019-11-12	1.130	1.000	1.150	-	-	180,000	208,800	1.1600	1.110	0.983	1.130	-	-	183,186	1.1398	0.00%
2019-11-11	1.130	1.070	1.170	-	-	0	0	-	1.110	1.051	1.150	-	-	0	-	0.00%
2019-11-08	1.130	1.130	1.140	1.100	1.120	4,000	4,440	1.1100	1.110	1.110	1.120	1.081	1.101	4,071	1.0907	0.89%
2019-11-07	1.120	1.020	1.170	1.120	1.140	52,000	59,240	1.1392	1.101	1.002	1.150	1.101	1.120	52,920	1.1194	-1.75%
2019-11-06	1.140	1.140	1.170	1.140	1.150	16,000	18,320	1.1450	1.120	1.120	1.150	1.120	1.130	16,283	1.1251	-2.56%
2019-11-05	1.170	1.140	1.180	1.140	1.190	48,000	55,660	1.1596	1.150	1.120	1.159	1.120	1.169	48,850	1.1394	-0.85%
2019-11-04	1.180	1.140	1.190	-	-	2,544,000	2,951,040	1.1600	1.159	1.120	1.169	-	-	2,589,027	1.1398	0.00%
2019-11-01	1.180	1.140	1.180	1.140	1.190	1,484,000	1,747,460	1.1775	1.159	1.120	1.159	1.120	1.169	1,510,265	1.1571	0.00%
2019-10-31	1.180	1.150	1.180	1.150	1.200	1,758,000	2,093,720	1.1910	1.159	1.130	1.159	1.130	1.179	1,789,115	1.1703	0.00%
2019-10-30	1.180	1.160	1.180	1.170	1.230	1,914,000	2,293,220	1.1981	1.159	1.140	1.159	1.150	1.209	1,947,876	1.1773	-1.67%
2019-10-29	1.200	1.150	1.200	1.150	1.240	1,976,000	2,391,740	1.2104	1.179	1.130	1.179	1.130	1.218	2,010,973	1.1893	0.00%
2019-10-28	1.200	1.180	1.200	1.170	1.250	2,172,000	2,612,800	1.2029	1.179	1.159	1.179	1.150	1.228	2,210,442	1.1820	0.00%
2019-10-25	1.200	1.140	1.200	1.140	1.200	990,000	1,178,140	1.1900	1.179	1.120	1.179	1.120	1.179	1,007,522	1.1693	4.35%
2019-10-24	1.150	1.120	1.160	1.120	1.150	12,000	13,500	1.1250	1.130	1.101	1.140	1.101	1.130	12,212	1.1054	0.00%
2019-10-23	1.150	1.150	1.160	1.120	1.170	16,000	18,520	1.1575	1.130	1.130	1.140	1.101	1.150	16,283	1.1374	-1.71%
2019-10-22	1.170	1.120	1.170	-	-	0	0	-	1.150	1.101	1.150	-	-	0	-	0.00%
2019-10-21	1.170	1.120	1.170	1.170	1.170	12,000	14,040	1.1700	1.150	1.101	1.150	1.150	1.150	12,212	1.1497	0.00%
2019-10-18	1.170	1.110	1.170	-	-	0	0	-	1.150	1.091	1.150	-	-	0	-	-0.85%
2019-10-17	1.180	1.120	1.180	1.180	1.180	2,000	2,360	1.1800	1.159	1.101	1.159	1.159	1.159	2,035	1.1595	1.72%
2019-10-16	1.160	1.110	1.160	1.110	1.180	796,000	930,640	1.1691	1.140	1.091	1.140	1.091	1.159	810,088	1.1488	-0.85%
2019-10-15	1.170	1.110	1.170	1.160	1.190	1,702,000	1,991,220	1.1699	1.150	1.091	1.150	1.140	1.169	1,732,124	1.1496	0.00%
2019-10-14	1.170	1.120	1.170	1.150	1.190	1,916,000	2,241,440	1.1699	1.150	1.101	1.150	1.130	1.169	1,949,912	1.1495	2.63%
2019-10-11	1.140	1.090	1.140	1.130	1.160	1,626,000	1,870,620	1.1504	1.120	1.071	1.120	1.110	1.140	1,654,779	1.1304	-2.56%
2019-10-10	1.170	1.140	1.170	1.120	1.180	1,844,000	2,142,120	1.1617	1.150	1.120	1.150	1.101	1.159	1,876,637	1.1415	2.63%
2019-10-09	1.140	1.090	1.140	1.050	1.140	304,000	336,820	1.1080	1.120	1.071	1.120	1.032	1.120	309,381	1.0887	4.59%
2019-10-08	1.090	1.000	1.090	1.020	1.090	68,000	71,200	1.0471	1.071	0.983	1.071	1.002	1.071	69,204	1.0288	6.86%
2019-10-04	1.020	1.000	1.050	1.000	1.070	68,000	69,080	1.0159	1.002	0.983	1.032	0.983	1.051	69,204	0.9982	-8.93%
2019-10-03	1.120	1.010	1.120	-	-	0	0	-	1.101	0.992	1.101	-	-	0	-	-0.88%
2019-10-02	1.130	1.000	1.140	-	-	0	0	-	1.110	0.983	1.120	-	-	0	-	0.00%
2019-09-30	1.130	1.060	1.150	-	-	0	0	-	1.110	1.042	1.130	-	-	0	-	0.00%
2019-09-27	1.130	1.060	1.130	-	-	0	0	-	1.110	1.042	1.110	-	-	0	-	-1.74%
2019-09-26	1.150	1.140	1.150	1.050	1.180	5,598,000	5,993,660	1.0707	1.130	1.120	1.130	1.032	1.159	5,697,080	1.0521	9.52%
2019-09-25	1.050	1.000	1.050	-	-	0	0	-	1.032	0.983	1.032	-	-	0	-	0.00%
2019-09-24	1.050	1.050	1.100	1.050	1.050	14,000	14,700	1.0500	1.032	1.032	1.081	1.032	1.032	14,248	1.0317	0.00%
2019-09-23	1.050	1.050	1.100	1.050	1.050	82,000	88,900	1.0841	1.032	1.032	1.081	1.032	1.032	83,451	1.0653	0.00%
2019-09-20	1.050	1.050	1.130	0.980	1.050	540,000	545,000	1.0093	1.032	1.032	1.110	0.963	1.032	549,558	0.9917	0.00%
2019-09-19	1.050	1.010	1.050	1.020	1.080	206,000	219,760	1.0668	1.032	0.992	1.032	1.002	1.061	209,646	1.0482	-2.78%
2019-09-18	1.080	1.040	1.080	1.070	1.100	12,000	13,020	1.0850	1.061	1.022	1.061	1.051	1.081	12,212	1.0661	-2.70%
2019-09-17	1.110	1.060	1.110	1.110	1.110	18,000	19,980	1.1100	1.091	1.042	1.091	1.091	1.091	18,319	1.0907	-0.89%
2019-09-16	1.120	1.060	1.120	-	-	0	0	-	1.101	1.042	1.101	-	-	0	-	-0.88%
2019-09-13	1.130	1.060	1.130	-	-	0	0	-	1.110	1.042	1.110	-	-	0	-	0.00%
2019-09-12	1.130	1.090	1.130	1.090	1.130	44,000	48,160	1.0945	1.110	1.071	1.110	1.071	1.110	44,779	1.0755	-0.88%
2019-09-11	1.140	1.100	1.140	1.100	1.150	1,146,000	1,295,400	1.1304	1.120	1.081	1.120	1.081	1.130	1,166,283	1.1107	-1.72%
2019-09-10	1.160	1.090	1.160	1.080	1.170	1,218,000	1,400,740	1.1500	1.140	1.071	1.140	1.061	1.150	1,239,558	1.1300	8.41%
2019-09-09	1.070	1.050	1.070	1.070	1.070	18,000	19,260	1.0700	1.051	1.032	1.051	1.051	1.051	18,319	1.0514	0.00%
2019-09-06	1.070	1.060	1.070	1.050	1.070	18,000	19,080	1.0600	1.051	1.042	1.051	1.032	1.051	18,319	1.0416	0.00%
2019-09-05	1.070	1.030	1.070	1.060	1.070	462,000	489,920	1.0604	1.051	1.012	1.051	1.042	1.051	470,177	1.0420	0.94%
2019-09-04	1.060	1.010	1.060	-	-	0	0	-	1.042	0.992	1.042	-	-	0	-	0.00%
2019-09-03	1.060	1.040	1.060	1.030	1.070	152,000	160,600	1.0566	1.042	1.022	1.042	1.012	1.051	154,690	1.0382	-0.93%
2019-09-02	1.070	1.060	1.070	1.070	1.070	18,000	19,260	1.0700	1.051	1.042	1.051	1.051	1.051	18,319	1.0514	-4.46%
2019-08-30	1.120	1.070	1.120	-	-	0	0	-	1.101	1.051	1.101	-	-	0	-	0.00%
2019-08-29	1.120	1.080	1.120	1.100	1.120	64,000	70,960	1.1088	1.101	1.061	1.101	1.081	1.101	65,133	1.0895	0.00%
2019-08-28	1.120	1.090	1.120	1.120	1.120	14,000	15,680	1.1200	1.101	1.071	1.101	1.101	1.101	14,248	1.1005	-0.88%
2019-08-27	1.130	1.090	1.130	-	-	100,000	113,000	1.1300	1.110	1.071	1.110	-	-	101,770	1.1103	0.00%
2019-08-26	1.130	1.090	1.130	1.100	1.130	46,000	51,680	1.1235	1.110	1.071	1.110	1.081	1.110	46,814	1.1039	0.00%
2019-08-23	1.130	1.100	1.130	-	-	0	0	-	1.110	1.081	1.110	-	-	0	-	0.00%
2019-08-22	1.130	1.090	1.130	1.090	1.130	18,000	20,440	1.1356	1.110	1.071	1.110	1.071	1.110	18,319	1.1158	0.00%
2019-08-21	1.130	1.080	1.160	1.070	1.130	170,000	189,920	1.1172	1.110	1.061	1.140	1.051	1.110	173,009	1.0977	1.80%
2019-08-20	1.110	1.060	1.110	1.010	1.120	86,000	92,380	1.0742	1.091	1.042	1.091	0.992	1.101	87,522	1.0555	0.91%
2019-08-19	1.100	1.100	1.140	1.100	1.150	68,000	77,220	1.1356	1.081	1.081	1.120	1.081	1.130	69,204	1.1158	-3.51%
2019-08-16	1.140	1.130	1.150	1.140	1.150	18,000	20,600	1.1444	1.120	1.110	1.130	1.120	1.130	18,319	1.1245	-0.87%
2019-08-15	1.150	1.060	1.160	1.020	1.150	214,000	233,340	1.0904	1.130	1.042	1.140	1.002	1.130	217,788	1.0714	1.77%
2019-08-14	1.130	1.030	1.130	1.100	1.170	30,000	33,220	1.1073	1.110	1.012	1.110	1.081	1.150	30,531	1.0881	1.80%
2019-08-13	1.110	1.060	1.110	1.000	1.120	76,000	77,320	1.0174	1.091	1.042	1.091	0.983	1.101	77,345	0.9997	-0.89%
2019-08-12	1.120	1.050	1.130	1.120	1.140	34,000	38,580	1.1347	1.101	1.032	1.110	1.101	1.120	34,602	1.1150	-1.75%
2019-08-09	1.140	1.140	1.150	1.020	1.130	24,000	26,380	1.0992	1.120	1.120	1.130	1.002	1.110	24,425	1.0801	-1.72%
2019-08-08	1.160	1.040	1.160	-	-	0	0	-	1.140	1.022	1.140	-	-	0	-	0.00%
2019-08-07	1.160	1.040	1.160	1.160	1.160	14,000	16,240	1.1600	1.140	1.022	1.140	1.140	1.140	14,248	1.1398	0.00%
2019-08-06	1.160	1.130	1.160	1.130	1.160	128,000	145,820	1.1392	1.140	1.110	1.140	1.110	1.140	130,265	1.1194	-0.85%
2019-08-05	1.170	1.130	1.170	-	-	214,000	250,380	1.1700	1.150	1.110	1.150	-	-	217,788	1.1497	-0.85%
2019-08-02	1.180	1.160	1.180	1.180	1.180	118,000	138,000	1.1695	1.159	1.140	1.159	1.159	1.159	120,088	1.1492	0.00%
2019-08-01	1.180	1.180	1.190	1.150	1.180	128,000	149,480	1.1678	1.159	1.159	1.169	1.130	1.159	130,265	1.1475	2.61%
2019-07-31	1.150	1.150	1.170	1.140	1.150	6,000	6,880	1.1467	1.130	1.130	1.150	1.120	1.130	6,106	1.1267	0.88%
2019-07-30	1.140	1.140	1.170	1.140	1.150	122,000	140,280	1.1498	1.120	1.120	1.150	1.120	1.130	124,159	1.1298	-2.56%
2019-07-29	1.170	1.150	1.170	1.180	1.180	12,000	14,160	1.1800	1.150	1.130	1.150	1.159	1.159	12,212	1.1595	0.00%
2019-07-26	1.170	1.170	1.180	1.160	1.160	10,000	11,600	1.1600	1.150	1.150	1.159	1.140	1.140	10,177	1.1398	0.86%
2019-07-25	1.160	1.160	1.180	1.160	1.180	46,000	53,580	1.1648	1.140	1.140	1.159	1.140	1.159	46,814	1.1445	-1.69%
2019-07-24	1.180	1.160	1.180	1.170	1.180	40,000	46,840	1.1710	1.159	1.140	1.159	1.150	1.159	40,708	1.1506	0.00%
2019-07-23	1.180	1.170	1.180	-	-	0	0	-	1.159	1.150	1.159	-	-	0	-	0.00%
2019-07-22	1.180	1.150	1.180	1.140	1.180	172,000	196,740	1.1438	1.159	1.130	1.159	1.120	1.159	175,044	1.1239	0.00%
2019-07-19	1.180	1.150	1.180	-	-	0	0	-	1.159	1.130	1.159	-	-	0	-	0.00%
2019-07-18	1.180	1.160	1.180	1.160	1.180	46,000	53,780	1.1691	1.159	1.140	1.159	1.140	1.159	46,814	1.1488	0.00%
2019-07-17	1.180	1.160	1.180	-	-	0	0	-	1.159	1.140	1.159	-	-	0	-	0.00%
2019-07-16	1.180	1.170	1.180	1.170	1.180	54,000	63,320	1.1726	1.159	1.150	1.159	1.150	1.159	54,956	1.1522	0.00%
2019-07-15	1.180	1.180	1.190	1.180	1.180	56,000	65,680	1.1729	1.159	1.159	1.169	1.159	1.159	56,991	1.1525	0.85%
2019-07-12	1.170	1.170	1.200	1.160	1.180	250,000	291,060	1.1642	1.150	1.150	1.179	1.140	1.159	254,425	1.1440	0.00%
2019-07-11	1.170	1.180	1.200	1.170	1.200	20,000	23,720	1.1860	1.150	1.159	1.179	1.150	1.179	20,354	1.1654	0.00%
2019-07-10	1.170	1.140	1.170	1.120	1.200	310,000	354,360	1.1431	1.150	1.120	1.150	1.101	1.179	315,487	1.1232	-0.85%
2019-07-09	1.180	1.180	1.200	1.160	1.180	16,000	18,820	1.1763	1.159	1.159	1.179	1.140	1.159	16,283	1.1558	0.85%
2019-07-08	1.170	1.160	1.180	1.160	1.180	140,000	163,560	1.1683	1.150	1.140	1.159	1.140	1.159	142,478	1.1480	-0.85%
2019-07-05	1.180	1.180	1.190	1.160	1.190	164,000	192,100	1.1713	1.159	1.159	1.169	1.140	1.169	166,903	1.1510	0.85%
2019-07-04	1.170	1.170	1.200	1.170	1.200	164,000	192,240	1.1722	1.150	1.150	1.179	1.150	1.179	166,903	1.1518	-3.31%
2019-07-03	1.210	1.200	1.220	1.150	1.210	226,000	267,520	1.1837	1.189	1.179	1.199	1.130	1.189	230,000	1.1631	0.00%
2019-07-02	1.210	1.170	1.210	1.160	1.210	104,000	122,360	1.1765	1.189	1.150	1.189	1.140	1.189	105,841	1.1561	0.00%
2019-06-28	1.210	1.190	1.210	1.180	1.230	726,000	885,500	1.2197	1.189	1.169	1.189	1.159	1.209	738,850	1.1985	0.00%
2019-06-27	1.210	1.200	1.210	1.190	1.220	16,000	19,160	1.1975	1.189	1.179	1.189	1.169	1.199	16,283	1.1767	-0.82%
2019-06-26	1.220	1.200	1.220	1.200	1.220	78,000	94,040	1.2056	1.199	1.179	1.199	1.179	1.199	79,381	1.1847	0.00%
2019-06-25	1.220	1.180	1.220	1.180	1.220	744,000	881,120	1.1843	1.199	1.159	1.199	1.159	1.199	757,168	1.1637	0.00%
2019-06-24	1.220	1.120	1.220	1.210	1.230	286,000	348,920	1.2200	1.199	1.101	1.199	1.189	1.209	291,062	1.1988	0.00%
2019-06-21	1.220	1.210	1.220	1.210	1.230	80,000	97,820	1.2228	1.199	1.189	1.199	1.189	1.209	81,416	1.2015	-0.81%
2019-06-20	1.230	1.230	1.240	1.230	1.230	54,000	66,420	1.2300	1.209	1.209	1.218	1.209	1.209	54,956	1.2086	0.00%
2019-06-19	1.230	1.230	1.240	1.220	1.230	188,000	230,700	1.2271	1.209	1.209	1.218	1.199	1.209	191,327	1.2058	0.00%
2019-06-18	1.230	1.220	1.230	1.220	1.240	150,000	184,400	1.2293	1.209	1.199	1.209	1.199	1.218	152,655	1.2080	0.00%
2019-06-17	1.230	1.230	1.240	1.230	1.240	78,000	96,160	1.2328	1.209	1.209	1.218	1.209	1.218	79,381	1.2114	-0.81%
2019-06-14	1.240	1.240	1.250	1.230	1.250	258,000	318,120	1.2330	1.218	1.218	1.228	1.209	1.228	262,566	1.2116	-0.80%
2019-06-13	1.250	1.230	1.250	1.220	1.250	252,000	310,900	1.2337	1.228	1.209	1.228	1.199	1.228	256,460	1.2123	0.81%
2019-06-12	1.240	1.240	1.250	1.240	1.260	1,744,000	2,179,460	1.2497	1.218	1.218	1.228	1.218	1.238	1,774,867	1.2280	-0.80%
2019-06-11	1.250	1.250	1.260	1.250	1.250	3,138,000	3,922,500	1.2500	1.228	1.228	1.238	1.228	1.228	3,193,540	1.2283	0.00%
2019-06-10	1.250	1.240	1.250	1.240	1.250	7,314,000	9,070,040	1.2401	1.228	1.218	1.228	1.218	1.228	7,443,451	1.2185	-0.79%
2019-06-06	1.260	1.250	1.260	1.230	1.260	7,350,000	9,114,360	1.2400	1.238	1.228	1.238	1.209	1.238	7,480,088	1.2185	0.80%
2019-06-05	1.250	1.240	1.250	1.220	1.250	884,000	1,089,640	1.2326	1.228	1.218	1.228	1.199	1.228	899,646	1.2112	0.00%
2019-06-04	1.250	1.240	1.250	1.230	1.260	7,852,000	9,814,760	1.2500	1.228	1.218	1.228	1.209	1.238	7,990,973	1.2282	0.00%
2019-06-03	1.250	1.250	1.260	1.250	1.260	7,588,000	9,486,080	1.2501	1.228	1.228	1.238	1.228	1.238	7,722,301	1.2284	0.00%
2019-05-31	1.250	1.250	1.260	1.250	1.260	5,566,000	6,958,780	1.2502	1.228	1.228	1.238	1.228	1.238	5,664,513	1.2285	0.00%
2019-05-30	1.250	1.250	1.260	1.250	1.290	2,674,000	3,358,460	1.2560	1.228	1.228	1.238	1.228	1.268	2,721,327	1.2341	0.00%
2019-05-29	1.250	1.250	1.260	1.250	1.260	1,950,000	2,438,380	1.2505	1.228	1.228	1.238	1.228	1.238	1,984,513	1.2287	0.00%
2019-05-28	1.250	1.250	1.260	1.230	1.270	890,000	1,111,300	1.2487	1.228	1.228	1.238	1.209	1.248	905,752	1.2269	-0.79%
2019-05-27	1.260	1.240	1.260	1.230	1.300	3,352,000	4,228,480	1.2615	1.238	1.218	1.238	1.209	1.277	3,411,327	1.2395	-0.79%
2019-05-24	1.270	1.250	1.270	1.230	1.270	2,932,000	3,663,220	1.2494	1.248	1.228	1.248	1.209	1.248	2,983,894	1.2277	1.60%
2019-05-23	1.250	1.240	1.260	1.240	1.270	1,150,000	1,440,380	1.2525	1.228	1.218	1.238	1.218	1.248	1,170,354	1.2307	-1.57%
2019-05-22	1.270	1.270	1.280	1.240	1.270	1,540,000	1,922,680	1.2485	1.248	1.248	1.258	1.218	1.248	1,567,257	1.2268	1.60%
2019-05-21	1.250	1.240	1.250	1.230	1.320	4,484,000	5,637,720	1.2573	1.228	1.218	1.228	1.209	1.297	4,563,363	1.2354	1.63%
2019-05-20	1.230	1.210	1.230	1.200	1.240	828,000	1,006,380	1.2154	1.209	1.189	1.209	1.179	1.218	842,655	1.1943	-0.81%
2019-05-17	1.240	1.220	1.240	1.200	1.240	1,620,000	1,970,320	1.2162	1.218	1.199	1.218	1.179	1.218	1,648,673	1.1951	0.00%
2019-05-16	1.240	1.230	1.240	1.220	1.260	3,392,000	4,188,360	1.2348	1.218	1.209	1.218	1.199	1.238	3,452,035	1.2133	-1.59%
2019-05-15	1.260	1.250	1.260	1.210	1.290	8,732,000	10,954,220	1.2545	1.238	1.228	1.238	1.189	1.268	8,886,549	1.2327	0.00%
2019-05-14	1.260	1.250	1.270	1.200	1.330	19,330,000	24,574,980	1.2713	1.238	1.228	1.248	1.179	1.307	19,672,124	1.2492	2.44%
2019-05-10	1.230	1.220	1.230	0.950	1.260	59,614,000	70,158,380	1.1769	1.209	1.199	1.209	0.933	1.238	60,669,115	1.1564

Recommend Webb-site to a friend