Prices and Webb-site Total Returns

Razer Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01337	2017-11-13	2022-04-27	2022-05-13	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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2022-05-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2022-04-27	0	2.800	2.800	2.810	2.800	2.820	303,295,873	850,291,408	2.8035	2.800	2.800	2.810	2.800	2.820	303,295,873	2.8035	2.94%
2022-04-26	0	2.720	2.710	2.720	2.680	2.720	65,383,731	176,528,739	2.6999	2.720	2.710	2.720	2.680	2.720	65,383,731	2.6999	1.49%
2022-04-25	0	2.680	2.670	2.680	2.610	2.680	66,067,090	174,265,451	2.6377	2.680	2.670	2.680	2.610	2.680	66,067,090	2.6377	2.29%
2022-04-22	0	2.620	2.610	2.620	2.590	2.620	37,051,171	96,535,795	2.6055	2.620	2.610	2.620	2.590	2.620	37,051,171	2.6055	0.38%
2022-04-21	0	2.610	2.610	2.620	2.600	2.640	19,832,346	51,918,147	2.6179	2.610	2.610	2.620	2.600	2.640	19,832,346	2.6179	0.00%
2022-04-20	0	2.610	2.600	2.610	2.600	2.620	10,037,909	26,190,146	2.6091	2.610	2.600	2.610	2.600	2.620	10,037,909	2.6091	0.00%
2022-04-19	0	2.610	2.600	2.610	2.600	2.660	27,735,334	72,584,698	2.6170	2.610	2.600	2.610	2.600	2.660	27,735,334	2.6170	-0.38%
2022-04-14	0	2.620	2.610	2.620	2.610	2.620	7,372,445	19,268,070	2.6135	2.620	2.610	2.620	2.610	2.620	7,372,445	2.6135	0.00%
2022-04-13	0	2.620	2.610	2.620	2.600	2.620	9,601,514	25,046,591	2.6086	2.620	2.610	2.620	2.600	2.620	9,601,514	2.6086	0.38%
2022-04-12	0	2.610	2.600	2.610	2.600	2.620	15,901,404	41,473,278	2.6082	2.610	2.600	2.610	2.600	2.620	15,901,404	2.6082	0.38%
2022-04-11	0	2.600	2.600	2.610	2.590	2.610	15,682,756	40,872,306	2.6062	2.600	2.600	2.610	2.590	2.610	15,682,756	2.6062	-0.38%
2022-04-08	0	2.610	2.610	2.620	2.610	2.630	8,250,189	21,573,488	2.6149	2.610	2.610	2.620	2.610	2.630	8,250,189	2.6149	0.00%
2022-04-07	0	2.610	2.600	2.610	2.580	2.620	19,241,068	50,277,128	2.6130	2.610	2.600	2.610	2.580	2.620	19,241,068	2.6130	-0.38%
2022-04-06	0	2.620	2.610	2.620	2.560	2.620	18,099,234	47,091,392	2.6018	2.620	2.610	2.620	2.560	2.620	18,099,234	2.6018	0.38%
2022-04-04	0	2.610	2.600	2.610	2.550	2.610	20,212,975	52,435,578	2.5942	2.610	2.600	2.610	2.550	2.610	20,212,975	2.5942	0.77%
2022-04-01	0	2.590	2.580	2.590	2.550	2.600	15,045,289	38,878,910	2.5841	2.590	2.580	2.590	2.550	2.600	15,045,289	2.5841	1.17%
2022-03-31	0	2.560	2.560	2.570	2.550	2.580	14,999,197	38,438,433	2.5627	2.560	2.560	2.570	2.550	2.580	14,999,197	2.5627	-1.16%
2022-03-30	0	2.590	2.580	2.590	2.520	2.630	42,446,337	110,017,923	2.5919	2.590	2.580	2.590	2.520	2.630	42,446,337	2.5919	4.86%
2022-03-29	0	2.470	2.470	2.480	2.410	2.490	13,705,204	33,827,543	2.4682	2.470	2.470	2.480	2.410	2.490	13,705,204	2.4682	1.65%
2022-03-28	0	2.430	2.420	2.430	2.400	2.440	11,949,740	28,871,649	2.4161	2.430	2.420	2.430	2.400	2.440	11,949,740	2.4161	0.41%
2022-03-25	0	2.420	2.410	2.420	2.400	2.450	16,754,607	40,630,748	2.4250	2.420	2.410	2.420	2.400	2.450	16,754,607	2.4250	0.83%
2022-03-24	0	2.400	2.390	2.400	2.370	2.400	12,040,073	28,804,780	2.3924	2.400	2.390	2.400	2.370	2.400	12,040,073	2.3924	0.00%
2022-03-23	0	2.400	2.400	2.410	2.350	2.430	18,658,000	44,589,972	2.3899	2.400	2.400	2.410	2.350	2.430	18,658,000	2.3899	2.13%
2022-03-22	0	2.350	2.350	2.360	2.320	2.380	16,847,112	39,582,759	2.3495	2.350	2.350	2.360	2.320	2.380	16,847,112	2.3495	0.86%
2022-03-21	0	2.330	2.330	2.340	2.300	2.360	8,044,516	18,729,381	2.3282	2.330	2.330	2.340	2.300	2.360	8,044,516	2.3282	-1.27%
2022-03-18	0	2.360	2.360	2.370	2.310	2.410	18,499,487	43,413,076	2.3467	2.360	2.360	2.370	2.310	2.410	18,499,487	2.3467	-2.88%
2022-03-17	0	2.430	2.420	2.430	2.360	2.460	19,986,000	48,413,941	2.4224	2.430	2.420	2.430	2.360	2.460	19,986,000	2.4224	4.74%
2022-03-16	0	2.320	2.320	2.340	2.160	2.400	29,471,600	67,882,096	2.3033	2.320	2.320	2.340	2.160	2.400	29,471,600	2.3033	9.95%
2022-03-15	0	2.110	2.110	2.120	2.100	2.230	23,736,000	51,432,920	2.1669	2.110	2.110	2.120	2.100	2.230	23,736,000	2.1669	-4.95%
2022-03-14	0	2.220	2.220	2.230	2.190	2.290	14,148,000	31,519,550	2.2278	2.220	2.220	2.230	2.190	2.290	14,148,000	2.2278	-3.06%
2022-03-11	0	2.290	2.290	2.310	2.210	2.330	8,540,000	19,384,130	2.2698	2.290	2.290	2.310	2.210	2.330	8,540,000	2.2698	0.88%
2022-03-10	0	2.270	2.260	2.270	2.230	2.300	5,328,000	12,025,390	2.2570	2.270	2.260	2.270	2.230	2.300	5,328,000	2.2570	0.00%
2022-03-09	0	2.270	2.260	2.270	2.190	2.280	10,586,745	23,577,103	2.2270	2.270	2.260	2.270	2.190	2.280	10,586,745	2.2270	2.71%
2022-03-08	0	2.210	2.200	2.210	2.180	2.240	18,562,000	40,909,121	2.2039	2.210	2.200	2.210	2.180	2.240	18,562,000	2.2039	-0.90%
2022-03-07	0	2.230	2.230	2.240	2.210	2.340	26,730,000	60,085,820	2.2479	2.230	2.230	2.240	2.210	2.340	26,730,000	2.2479	-5.51%
2022-03-04	0	2.360	2.350	2.360	2.330	2.360	27,403,000	64,279,247	2.3457	2.360	2.350	2.360	2.330	2.360	27,403,000	2.3457	-0.84%
2022-03-03	0	2.380	2.360	2.380	2.340	2.460	35,401,120	83,884,416	2.3695	2.380	2.360	2.380	2.340	2.460	35,401,120	2.3695	-0.83%
2022-03-02	0	2.400	2.400	2.410	2.310	2.420	17,763,500	42,093,711	2.3697	2.400	2.400	2.410	2.310	2.420	17,763,500	2.3697	0.00%
2022-03-01	0	2.400	2.400	2.410	2.390	2.510	18,170,928	44,743,929	2.4624	2.400	2.400	2.410	2.390	2.510	18,170,928	2.4624	-5.14%
2022-02-28	0	2.530	2.510	2.530	2.480	2.530	54,542,459	137,823,419	2.5269	2.530	2.510	2.530	2.480	2.530	54,542,459	2.5269	-0.39%
2022-02-25	0	2.540	2.530	2.540	2.480	2.550	14,459,045	36,524,653	2.5261	2.540	2.530	2.540	2.480	2.550	14,459,045	2.5261	2.01%
2022-02-24	0	2.490	2.480	2.490	2.460	2.540	14,061,288	35,063,779	2.4936	2.490	2.480	2.490	2.460	2.540	14,061,288	2.4936	-1.97%
2022-02-23	0	2.540	2.540	2.550	2.490	2.550	12,309,738	31,151,822	2.5307	2.540	2.540	2.550	2.490	2.550	12,309,738	2.5307	1.20%
2022-02-22	0	2.510	2.510	2.520	2.460	2.530	9,513,765	23,793,782	2.5010	2.510	2.510	2.520	2.460	2.530	9,513,765	2.5010	-1.18%
2022-02-21	0	2.540	2.530	2.540	2.500	2.560	14,162,150	35,921,305	2.5364	2.540	2.530	2.540	2.500	2.560	14,162,150	2.5364	1.60%
2022-02-18	0	2.500	2.500	2.510	2.480	2.520	6,561,500	16,429,700	2.5040	2.500	2.500	2.510	2.480	2.520	6,561,500	2.5040	0.00%
2022-02-17	0	2.500	2.500	2.510	2.480	2.540	6,115,416	15,333,985	2.5074	2.500	2.500	2.510	2.480	2.540	6,115,416	2.5074	-0.40%
2022-02-16	0	2.510	2.510	2.520	2.500	2.520	4,265,000	10,706,141	2.5102	2.510	2.510	2.520	2.500	2.520	4,265,000	2.5102	0.00%
2022-02-15	0	2.510	2.500	2.510	2.470	2.530	16,422,750	41,221,586	2.5100	2.510	2.500	2.510	2.470	2.530	16,422,750	2.5100	1.21%
2022-02-14	0	2.480	2.470	2.480	2.410	2.500	16,649,341	41,285,162	2.4797	2.480	2.470	2.480	2.410	2.500	16,649,341	2.4797	1.22%
2022-02-11	0	2.450	2.440	2.450	2.420	2.480	9,498,000	23,289,218	2.4520	2.450	2.440	2.450	2.420	2.480	9,498,000	2.4520	-0.41%
2022-02-10	0	2.460	2.450	2.460	2.380	2.470	17,101,000	41,652,975	2.4357	2.460	2.450	2.460	2.380	2.470	17,101,000	2.4357	3.80%
2022-02-09	0	2.370	2.370	2.380	2.340	2.390	5,481,195	12,991,122	2.3701	2.370	2.370	2.380	2.340	2.390	5,481,195	2.3701	1.28%
2022-02-08	0	2.340	2.340	2.350	2.320	2.360	4,004,800	9,375,642	2.3411	2.340	2.340	2.350	2.320	2.360	4,004,800	2.3411	-1.27%
2022-02-07	0	2.370	2.340	2.370	2.320	2.370	11,412,655	26,953,097	2.3617	2.370	2.340	2.370	2.320	2.370	11,412,655	2.3617	1.72%
2022-02-04	0	2.330	2.330	2.340	2.310	2.360	4,979,000	11,656,460	2.3411	2.330	2.330	2.340	2.310	2.360	4,979,000	2.3411	2.19%
2022-01-31	0	2.280	2.280	2.320	2.280	2.330	4,917,600	11,290,894	2.2960	2.280	2.280	2.320	2.280	2.330	4,917,600	2.2960	-0.87%
2022-01-28	0	2.300	2.300	2.310	2.250	2.340	11,238,500	25,696,998	2.2865	2.300	2.300	2.310	2.250	2.340	11,238,500	2.2865	0.44%
2022-01-27	0	2.290	2.270	2.290	2.270	2.320	11,115,000	25,506,876	2.2948	2.290	2.270	2.290	2.270	2.320	11,115,000	2.2948	-1.29%
2022-01-26	0	2.320	2.320	2.330	2.300	2.340	8,331,710	19,322,028	2.3191	2.320	2.320	2.330	2.300	2.340	8,331,710	2.3191	-0.43%
2022-01-25	0	2.330	2.320	2.330	2.280	2.340	12,646,676	29,308,664	2.3175	2.330	2.320	2.330	2.280	2.340	12,646,676	2.3175	-0.85%
2022-01-24	0	2.350	2.340	2.350	2.300	2.380	11,055,219	25,917,938	2.3444	2.350	2.340	2.350	2.300	2.380	11,055,219	2.3444	0.43%
2022-01-21	0	2.340	2.340	2.350	2.310	2.360	3,854,000	9,004,890	2.3365	2.340	2.340	2.350	2.310	2.360	3,854,000	2.3365	-0.43%
2022-01-20	0	2.350	2.340	2.350	2.310	2.370	6,923,000	16,226,441	2.3438	2.350	2.340	2.350	2.310	2.370	6,923,000	2.3438	0.43%
2022-01-19	0	2.340	2.340	2.350	2.330	2.380	5,932,000	13,956,850	2.3528	2.340	2.340	2.350	2.330	2.380	5,932,000	2.3528	-1.68%
2022-01-18	0	2.380	2.370	2.380	2.350	2.410	11,456,000	27,279,724	2.3813	2.380	2.370	2.380	2.350	2.410	11,456,000	2.3813	1.71%
2022-01-17	0	2.340	2.340	2.350	2.190	2.400	20,195,165	46,868,031	2.3208	2.340	2.340	2.350	2.190	2.400	20,195,165	2.3208	5.88%
2022-01-14	0	2.210	2.200	2.210	2.170	2.250	10,652,000	23,555,722	2.2114	2.210	2.200	2.210	2.170	2.250	10,652,000	2.2114	0.91%
2022-01-13	0	2.190	2.190	2.200	2.170	2.220	9,353,482	20,476,290	2.1892	2.190	2.190	2.200	2.170	2.220	9,353,482	2.1892	-1.35%
2022-01-12	0	2.220	2.210	2.220	2.170	2.230	10,657,252	23,508,859	2.2059	2.220	2.210	2.220	2.170	2.230	10,657,252	2.2059	1.83%
2022-01-11	0	2.180	2.170	2.180	2.150	2.260	22,094,000	48,431,445	2.1921	2.180	2.170	2.180	2.150	2.260	22,094,000	2.1921	-3.54%
2022-01-10	0	2.260	2.260	2.270	2.250	2.300	6,815,600	15,446,108	2.2663	2.260	2.260	2.270	2.250	2.300	6,815,600	2.2663	-1.31%
2022-01-07	0	2.290	2.280	2.290	2.270	2.340	11,778,578	26,920,202	2.2855	2.290	2.280	2.290	2.270	2.340	11,778,578	2.2855	-2.97%
2022-01-06	0	2.360	2.350	2.360	2.270	2.380	11,650,070	26,918,181	2.3106	2.360	2.350	2.360	2.270	2.380	11,650,070	2.3106	2.61%
2022-01-05	0	2.300	2.300	2.310	2.280	2.340	8,489,916	19,477,576	2.2942	2.300	2.300	2.310	2.280	2.340	8,489,916	2.2942	-1.71%
2022-01-04	0	2.340	2.340	2.350	2.330	2.390	8,307,400	19,524,408	2.3502	2.340	2.340	2.350	2.330	2.390	8,307,400	2.3502	-2.50%
2022-01-03	0	2.400	2.380	2.400	2.380	2.420	4,531,225	10,853,353	2.3952	2.400	2.380	2.400	2.380	2.420	4,531,225	2.3952	-0.83%
2021-12-31	0	2.420	2.410	2.420	2.380	2.420	4,454,914	10,710,267	2.4041	2.420	2.410	2.420	2.380	2.420	4,454,914	2.4041	0.83%
2021-12-30	0	2.400	2.390	2.400	2.380	2.430	8,435,176	20,265,940	2.4026	2.400	2.390	2.400	2.380	2.430	8,435,176	2.4026	0.00%
2021-12-29	0	2.400	2.400	2.410	2.370	2.410	5,054,000	12,083,870	2.3910	2.400	2.400	2.410	2.370	2.410	5,054,000	2.3910	-0.41%
2021-12-28	0	2.410	2.400	2.410	2.370	2.430	14,002,451	33,744,408	2.4099	2.410	2.400	2.410	2.370	2.430	14,002,451	2.4099	1.26%
2021-12-24	0	2.380	2.380	2.390	2.380	2.440	3,719,650	8,955,078	2.4075	2.380	2.380	2.390	2.380	2.440	3,719,650	2.4075	-0.42%
2021-12-23	0	2.390	2.380	2.390	2.360	2.420	5,023,030	12,001,338	2.3893	2.390	2.380	2.390	2.360	2.420	5,023,030	2.3893	-1.65%
2021-12-22	0	2.430	2.420	2.430	2.370	2.440	12,168,000	29,372,620	2.4139	2.430	2.420	2.430	2.370	2.440	12,168,000	2.4139	1.67%
2021-12-21	0	2.390	2.380	2.390	2.300	2.400	7,627,000	17,933,660	2.3513	2.390	2.380	2.390	2.300	2.400	7,627,000	2.3513	3.91%
2021-12-20	0	2.300	2.300	2.310	2.260	2.340	14,424,942	33,019,904	2.2891	2.300	2.300	2.310	2.260	2.340	14,424,942	2.2891	-2.13%
2021-12-17	0	2.350	2.340	2.350	2.250	2.390	29,910,874	69,435,712	2.3214	2.350	2.340	2.350	2.250	2.390	29,910,874	2.3214	-2.08%
2021-12-16	0	2.400	2.390	2.400	2.390	2.430	11,978,270	28,771,931	2.4020	2.400	2.390	2.400	2.390	2.430	11,978,270	2.4020	-0.83%
2021-12-15	0	2.420	2.410	2.420	2.400	2.440	22,170,168	53,551,365	2.4155	2.420	2.410	2.420	2.400	2.440	22,170,168	2.4155	-0.82%
2021-12-14	0	2.440	2.440	2.450	2.410	2.450	16,499,452	40,171,871	2.4347	2.440	2.440	2.450	2.410	2.450	16,499,452	2.4347	-0.41%
2021-12-13	0	2.450	2.450	2.460	2.440	2.520	14,887,500	36,886,950	2.4777	2.450	2.450	2.460	2.440	2.520	14,887,500	2.4777	-0.41%
2021-12-10	0	2.460	2.450	2.460	2.450	2.490	8,926,000	22,005,060	2.4653	2.460	2.450	2.460	2.450	2.490	8,926,000	2.4653	-0.81%
2021-12-09	0	2.480	2.470	2.480	2.460	2.490	8,565,147	21,211,331	2.4765	2.480	2.470	2.480	2.460	2.490	8,565,147	2.4765	-0.40%
2021-12-08	0	2.490	2.480	2.490	2.440	2.500	14,844,000	36,610,040	2.4663	2.490	2.480	2.490	2.440	2.500	14,844,000	2.4663	0.40%
2021-12-07	0	2.480	2.470	2.480	2.430	2.510	22,868,409	56,438,670	2.4680	2.480	2.470	2.480	2.430	2.510	22,868,409	2.4680	0.81%
2021-12-06	0	2.460	2.450	2.460	2.420	2.520	25,949,520	64,071,893	2.4691	2.460	2.450	2.460	2.420	2.520	25,949,520	2.4691	-1.20%
2021-12-03	0	2.490	2.490	2.500	2.410	2.580	79,803,095	200,996,016	2.5186	2.490	2.490	2.500	2.410	2.580	79,803,095	2.5186	1.22%
2021-12-02	0	2.460	2.450	2.460	2.310	2.550	136,750,000	332,188,260	2.4292	2.460	2.450	2.460	2.310	2.550	136,750,000	2.4292	-7.87%
2021-12-01	0	2.670	2.660	2.670	2.490	2.670	29,021,000	75,601,249	2.6051	2.670	2.660	2.670	2.490	2.670	29,021,000	2.6051	4.71%
2021-11-30	0	2.550	2.530	2.550	2.440	2.670	77,525,371	195,793,478	2.5255	2.550	2.530	2.550	2.440	2.670	77,525,371	2.5255	-2.67%
2021-11-29	0	2.620	2.600	2.620	2.440	2.720	84,133,625	219,342,226	2.6071	2.620	2.600	2.620	2.440	2.720	84,133,625	2.6071	5.22%
2021-11-26	0	2.490	2.490	2.500	2.180	3.080	151,387,868	411,741,875	2.7198	2.490	2.490	2.500	2.180	3.080	151,387,868	2.7198	-18.36%
2021-11-25	0	3.050	3.040	3.050	2.900	3.050	44,464,083	132,804,356	2.9868	3.050	3.040	3.050	2.900	3.050	44,464,083	2.9868	2.69%
2021-11-24	0	2.970	2.960	2.970	2.740	3.020	90,438,779	264,234,853	2.9217	2.970	2.960	2.970	2.740	3.020	90,438,779	2.9217	6.45%
2021-11-23	0	2.790	2.780	2.790	2.760	2.860	35,930,452	100,607,472	2.8001	2.790	2.780	2.790	2.760	2.860	35,930,452	2.8001	-0.36%
2021-11-22	0	2.800	2.790	2.800	2.760	2.870	35,942,812	100,652,634	2.8004	2.800	2.790	2.800	2.760	2.870	35,942,812	2.8004	-1.06%
2021-11-19	0	2.830	2.820	2.830	2.750	2.940	47,549,613	135,389,640	2.8473	2.830	2.820	2.830	2.750	2.940	47,549,613	2.8473	1.43%
2021-11-18	0	2.790	2.790	2.800	2.710	2.860	40,041,845	112,019,608	2.7976	2.790	2.790	2.800	2.710	2.860	40,041,845	2.7976	0.36%
2021-11-17	0	2.780	2.780	2.800	2.600	2.880	123,109,012	337,646,461	2.7427	2.780	2.780	2.800	2.600	2.880	123,109,012	2.7427	-1.42%
2021-11-16	0	2.820	2.810	2.820	2.460	3.100	334,451,152	943,597,830	2.8213	2.820	2.810	2.820	2.460	3.100	334,451,152	2.8213	11.46%
2021-11-15	0	2.530	2.520	2.530	2.370	2.550	86,701,191	214,528,599	2.4743	2.530	2.520	2.530	2.370	2.550	86,701,191	2.4743	-0.39%
2021-11-12	0	2.540	2.530	2.540	2.240	2.550	234,255,046	577,015,526	2.4632	2.540	2.530	2.540	2.240	2.550	234,255,046	2.4632	13.90%
2021-11-11	0	2.230	2.220	2.230	2.180	2.240	11,688,403	25,896,241	2.2155	2.230	2.220	2.230	2.180	2.240	11,688,403	2.2155	0.90%
2021-11-10	0	2.210	2.210	2.220	2.110	2.270	37,581,538	81,713,012	2.1743	2.210	2.210	2.220	2.110	2.270	37,581,538	2.1743	-1.34%
2021-11-09	0	2.240	2.230	2.240	2.150	2.270	28,023,034	62,397,733	2.2267	2.240	2.230	2.240	2.150	2.270	28,023,034	2.2267	1.36%
2021-11-08	0	2.210	2.210	2.220	2.180	2.380	43,225,325	97,778,175	2.2621	2.210	2.210	2.220	2.180	2.380	43,225,325	2.2621	-6.75%
2021-11-05	0	2.370	2.370	2.380	2.330	2.440	46,359,390	110,657,833	2.3870	2.370	2.370	2.380	2.330	2.440	46,359,390	2.3870	0.42%
2021-11-04	0	2.360	2.360	2.370	2.270	2.390	42,710,028	100,058,268	2.3427	2.360	2.360	2.370	2.270	2.390	42,710,028	2.3427	1.29%
2021-11-03	0	2.330	2.330	2.340	2.170	2.370	59,522,156	135,972,884	2.2844	2.330	2.330	2.340	2.170	2.370	59,522,156	2.2844	2.19%
2021-11-02	0	2.280	2.270	2.280	2.070	2.330	105,612,502	235,077,075	2.2258	2.280	2.270	2.280	2.070	2.330	105,612,502	2.2258	8.06%
2021-11-01	0	2.110	2.110	2.120	1.830	2.140	86,325,788	175,369,464	2.0315	2.110	2.110	2.120	1.830	2.140	86,325,788	2.0315	7.65%
2021-10-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2021-10-28	0	1.960	1.960	1.970	1.800	1.980	43,847,202	83,466,013	1.9036	1.960	1.960	1.970	1.800	1.980	43,847,202	1.9036	8.29%
2021-10-27	0	1.810	1.810	1.820	1.750	1.830	8,963,497	16,103,699	1.7966	1.810	1.810	1.820	1.750	1.830	8,963,497	1.7966	1.69%
2021-10-26	0	1.780	1.780	1.790	1.770	1.870	8,214,000	14,790,690	1.8007	1.780	1.780	1.790	1.770	1.870	8,214,000	1.8007	-2.73%
2021-10-25	0	1.830	1.820	1.830	1.740	1.870	19,608,004	35,830,316	1.8273	1.830	1.820	1.830	1.740	1.870	19,608,004	1.8273	3.39%
2021-10-22	0	1.770	1.760	1.770	1.710	1.770	8,895,055	15,561,674	1.7495	1.770	1.760	1.770	1.710	1.770	8,895,055	1.7495	2.31%
2021-10-21	0	1.730	1.730	1.740	1.720	1.780	4,215,332	7,359,829	1.7460	1.730	1.730	1.740	1.720	1.780	4,215,332	1.7460	-1.14%
2021-10-20	0	1.750	1.750	1.760	1.700	1.770	10,430,408	18,092,744	1.7346	1.750	1.750	1.760	1.700	1.770	10,430,408	1.7346	1.16%
2021-10-19	0	1.730	1.710	1.730	1.700	1.760	5,765,000	9,954,883	1.7268	1.730	1.710	1.730	1.700	1.760	5,765,000	1.7268	-0.57%
2021-10-18	0	1.740	1.740	1.750	1.630	1.750	14,895,501	25,210,751	1.6925	1.740	1.740	1.750	1.630	1.750	14,895,501	1.6925	4.82%
2021-10-15	0	1.660	1.650	1.660	1.610	1.670	7,705,790	12,615,432	1.6371	1.660	1.650	1.660	1.610	1.670	7,705,790	1.6371	-0.60%
2021-10-12	0	1.670	1.660	1.670	1.650	1.720	7,138,693	12,014,576	1.6830	1.670	1.660	1.670	1.650	1.720	7,138,693	1.6830	-4.02%
2021-10-11	0	1.740	1.730	1.740	1.640	1.740	22,703,810	38,459,078	1.6939	1.740	1.730	1.740	1.640	1.740	22,703,810	1.6939	4.82%
2021-10-08	0	1.660	1.650	1.660	1.590	1.660	12,687,215	20,684,828	1.6304	1.660	1.650	1.660	1.590	1.660	12,687,215	1.6304	5.06%
2021-10-07	0	1.580	1.580	1.590	1.520	1.590	10,754,331	16,867,521	1.5684	1.580	1.580	1.590	1.520	1.590	10,754,331	1.5684	4.64%
2021-10-06	0	1.510	1.510	1.520	1.500	1.570	8,576,575	13,029,411	1.5192	1.510	1.510	1.520	1.500	1.570	8,576,575	1.5192	-3.82%
2021-10-05	0	1.570	1.560	1.570	1.500	1.580	5,386,880	8,339,254	1.5481	1.570	1.560	1.570	1.500	1.580	5,386,880	1.5481	2.61%
2021-10-04	0	1.530	1.520	1.530	1.500	1.590	6,022,000	9,203,565	1.5283	1.530	1.520	1.530	1.500	1.590	6,022,000	1.5283	-3.77%
2021-09-30	0	1.590	1.590	1.600	1.580	1.620	11,805,000	18,800,014	1.5925	1.590	1.590	1.600	1.580	1.620	11,805,000	1.5925	-1.85%
2021-09-29	0	1.620	1.610	1.620	1.610	1.660	6,677,000	10,847,920	1.6247	1.620	1.610	1.620	1.610	1.660	6,677,000	1.6247	-3.57%
2021-09-28	0	1.680	1.670	1.680	1.610	1.680	10,589,000	17,496,228	1.6523	1.680	1.670	1.680	1.610	1.680	10,589,000	1.6523	1.82%
2021-09-27	0	1.650	1.640	1.650	1.640	1.680	3,358,465	5,557,208	1.6547	1.650	1.640	1.650	1.640	1.680	3,358,465	1.6547	-1.20%
2021-09-24	0	1.670	1.660	1.670	1.650	1.700	6,981,000	11,664,900	1.6709	1.670	1.660	1.670	1.650	1.700	6,981,000	1.6709	-0.60%
2021-09-23	0	1.680	1.670	1.680	1.640	1.690	6,258,775	10,401,426	1.6619	1.680	1.670	1.680	1.640	1.690	6,258,775	1.6619	2.44%
2021-09-21	0	1.640	1.640	1.650	1.600	1.650	4,829,000	7,893,630	1.6346	1.640	1.640	1.650	1.600	1.650	4,829,000	1.6346	0.61%
2021-09-20	0	1.630	1.630	1.640	1.580	1.640	9,485,369	15,271,572	1.6100	1.630	1.630	1.640	1.580	1.640	9,485,369	1.6100	0.00%
2021-09-17	0	1.630	1.620	1.630	1.610	1.700	9,037,623	14,849,740	1.6431	1.630	1.620	1.630	1.610	1.700	9,037,623	1.6431	-1.21%
2021-09-16	0	1.650	1.640	1.650	1.580	1.650	13,763,053	22,177,260	1.6114	1.650	1.640	1.650	1.580	1.650	13,763,053	1.6114	0.00%
2021-09-15	0	1.650	1.640	1.650	1.640	1.720	10,735,726	17,923,004	1.6695	1.650	1.640	1.650	1.640	1.720	10,735,726	1.6695	-4.07%
2021-09-14	0	1.720	1.710	1.720	1.710	1.760	6,185,000	10,663,927	1.7242	1.720	1.710	1.720	1.710	1.760	6,185,000	1.7242	-1.15%
2021-09-13	0	1.740	1.730	1.740	1.720	1.800	7,662,764	13,398,425	1.7485	1.740	1.730	1.740	1.720	1.800	7,662,764	1.7485	-2.25%
2021-09-10	0	1.780	1.770	1.780	1.760	1.790	5,538,304	9,814,755	1.7722	1.780	1.770	1.780	1.760	1.790	5,538,304	1.7722	1.14%
2021-09-09	0	1.760	1.750	1.760	1.750	1.830	11,923,168	21,144,165	1.7734	1.760	1.750	1.760	1.750	1.830	11,923,168	1.7734	-3.83%
2021-09-08	0	1.830	1.820	1.830	1.810	1.850	8,553,940	15,600,000	1.8237	1.830	1.820	1.830	1.810	1.850	8,553,940	1.8237	-0.54%
2021-09-07	0	1.840	1.830	1.840	1.830	1.870	8,421,000	15,572,040	1.8492	1.840	1.830	1.840	1.830	1.870	8,421,000	1.8492	-0.54%
2021-09-06	0	1.850	1.840	1.850	1.840	1.880	10,269,988	19,098,145	1.8596	1.850	1.840	1.850	1.840	1.880	10,269,988	1.8596	-1.60%
2021-09-03	0	1.880	1.870	1.880	1.880	1.920	4,561,556	8,615,427	1.8887	1.880	1.870	1.880	1.880	1.920	4,561,556	1.8887	-1.57%
2021-09-02	0	1.910	1.900	1.910	1.880	1.950	8,884,266	16,941,518	1.9069	1.910	1.900	1.910	1.880	1.950	8,884,266	1.9069	0.00%
2021-09-01	0	1.910	1.900	1.910	1.900	1.980	12,953,180	25,198,973	1.9454	1.910	1.900	1.910	1.900	1.980	12,953,180	1.9454	-3.54%
2021-08-31	0	1.980	1.970	1.980	1.870	1.980	30,357,239	59,397,522	1.9566	1.980	1.970	1.980	1.870	1.980	30,357,239	1.9566	4.76%
2021-08-30	0	1.890	1.880	1.890	1.880	1.920	4,236,008	8,019,857	1.8933	1.890	1.880	1.890	1.880	1.920	4,236,008	1.8933	0.53%
2021-08-27	0	1.880	1.880	1.890	1.860	1.930	9,148,428	17,275,022	1.8883	1.880	1.880	1.890	1.860	1.930	9,148,428	1.8883	1.62%
2021-08-26	0	1.850	1.840	1.850	1.820	1.920	15,745,132	29,134,094	1.8504	1.850	1.840	1.850	1.820	1.920	15,745,132	1.8504	-2.12%
2021-08-25	0	1.890	1.880	1.890	1.850	1.940	17,434,333	32,991,369	1.8923	1.890	1.880	1.890	1.850	1.940	17,434,333	1.8923	1.07%
2021-08-24	0	1.870	1.870	1.880	1.790	1.870	10,227,000	18,852,745	1.8434	1.870	1.870	1.880	1.790	1.870	10,227,000	1.8434	5.65%
2021-08-23	0	1.770	1.770	1.780	1.730	1.790	8,004,669	14,125,459	1.7647	1.770	1.770	1.780	1.730	1.790	8,004,669	1.7647	0.57%
2021-08-20	0	1.760	1.750	1.760	1.710	1.810	11,139,000	19,511,370	1.7516	1.760	1.750	1.760	1.710	1.810	11,139,000	1.7516	-2.76%
2021-08-19	0	1.810	1.800	1.810	1.790	1.860	7,415,276	13,452,789	1.8142	1.810	1.800	1.810	1.790	1.860	7,415,276	1.8142	-0.55%
2021-08-18	0	1.820	1.810	1.820	1.800	1.850	5,667,100	10,341,472	1.8248	1.820	1.810	1.820	1.800	1.850	5,667,100	1.8248	-0.55%
2021-08-17	0	1.830	1.820	1.830	1.800	1.860	9,403,500	17,151,947	1.8240	1.830	1.820	1.830	1.800	1.860	9,403,500	1.8240	-1.08%
2021-08-16	0	1.850	1.840	1.850	1.820	1.890	8,175,589	15,061,528	1.8423	1.850	1.840	1.850	1.820	1.890	8,175,589	1.8423	-1.60%
2021-08-13	0	1.880	1.870	1.880	1.870	2.010	11,876,283	22,659,137	1.9079	1.880	1.870	1.880	1.870	2.010	11,876,283	1.9079	-5.05%
2021-08-12	0	1.980	1.970	1.980	1.890	2.010	22,060,000	43,769,986	1.9841	1.980	1.970	1.980	1.890	2.010	22,060,000	1.9841	3.66%
2021-08-11	0	1.910	1.900	1.910	1.870	1.920	6,918,294	13,182,539	1.9055	1.910	1.900	1.910	1.870	1.920	6,918,294	1.9055	1.60%
2021-08-10	0	1.880	1.880	1.890	1.830	1.900	6,615,416	12,414,533	1.8766	1.880	1.880	1.890	1.830	1.900	6,615,416	1.8766	2.17%
2021-08-09	0	1.840	1.820	1.840	1.800	1.850	7,322,000	13,363,550	1.8251	1.840	1.820	1.840	1.800	1.850	7,322,000	1.8251	-0.54%
2021-08-06	0	1.850	1.840	1.850	1.830	1.860	4,002,000	7,370,370	1.8417	1.850	1.840	1.850	1.830	1.860	4,002,000	1.8417	0.54%
2021-08-05	0	1.840	1.830	1.840	1.810	1.900	11,338,938	21,054,546	1.8568	1.840	1.830	1.840	1.810	1.900	11,338,938	1.8568	1.66%
2021-08-04	0	1.810	1.810	1.820	1.800	1.860	10,914,000	19,992,440	1.8318	1.810	1.810	1.820	1.800	1.860	10,914,000	1.8318	-2.16%
2021-08-03	0	1.850	1.840	1.850	1.790	1.880	12,068,548	22,047,430	1.8269	1.850	1.840	1.850	1.790	1.880	12,068,548	1.8269	-1.60%
2021-08-02	0	1.880	1.880	1.890	1.850	1.890	7,235,500	13,586,275	1.8777	1.880	1.880	1.890	1.850	1.890	7,235,500	1.8777	0.00%
2021-07-30	0	1.880	1.870	1.880	1.850	1.890	9,164,000	17,185,205	1.8753	1.880	1.870	1.880	1.850	1.890	9,164,000	1.8753	-1.05%
2021-07-29	0	1.900	1.900	1.910	1.840	1.930	19,635,000	37,143,685	1.8917	1.900	1.900	1.910	1.840	1.930	19,635,000	1.8917	3.83%
2021-07-28	0	1.830	1.830	1.840	1.720	1.840	22,576,806	40,408,692	1.7898	1.830	1.830	1.840	1.720	1.840	22,576,806	1.7898	7.02%
2021-07-27	0	1.710	1.710	1.730	1.700	1.850	26,784,900	47,563,094	1.7757	1.710	1.710	1.730	1.700	1.850	26,784,900	1.7757	-7.07%
2021-07-26	0	1.840	1.830	1.840	1.820	2.000	27,041,000	50,913,680	1.8828	1.840	1.830	1.840	1.820	2.000	27,041,000	1.8828	-8.00%
2021-07-23	0	2.000	1.990	2.000	1.990	2.060	8,212,672	16,580,447	2.0189	2.000	1.990	2.000	1.990	2.060	8,212,672	2.0189	-1.48%
2021-07-22	0	2.030	2.020	2.030	1.970	2.030	15,743,000	31,613,065	2.0081	2.030	2.020	2.030	1.970	2.030	15,743,000	2.0081	4.10%
2021-07-21	0	1.950	1.950	1.960	1.950	2.000	10,402,908	20,479,093	1.9686	1.950	1.950	1.960	1.950	2.000	10,402,908	1.9686	-0.51%
2021-07-20	0	1.960	1.960	1.970	1.960	2.000	11,294,000	22,263,260	1.9712	1.960	1.960	1.970	1.960	2.000	11,294,000	1.9712	-1.51%
2021-07-19	0	1.990	1.990	2.000	1.980	2.040	13,560,395	27,130,925	2.0007	1.990	1.990	2.000	1.980	2.040	13,560,395	2.0007	-2.93%
2021-07-16	0	2.050	2.050	2.060	2.050	2.120	19,521,000	40,674,005	2.0836	2.050	2.050	2.060	2.050	2.120	19,521,000	2.0836	-0.97%
2021-07-15	0	2.070	2.070	2.080	2.060	2.160	27,014,237	56,428,636	2.0888	2.070	2.070	2.080	2.060	2.160	27,014,237	2.0888	-2.36%
2021-07-14	0	2.120	2.120	2.130	2.030	2.160	51,991,747	109,532,946	2.1067	2.120	2.120	2.130	2.030	2.160	51,991,747	2.1067	2.91%
2021-07-13	0	2.060	2.060	2.070	2.010	2.080	13,066,241	26,850,498	2.0550	2.060	2.060	2.070	2.010	2.080	13,066,241	2.0550	2.49%
2021-07-12	0	2.010	2.010	2.020	1.980	2.030	12,225,000	24,492,977	2.0035	2.010	2.010	2.020	1.980	2.030	12,225,000	2.0035	0.00%
2021-07-09	0	2.010	2.000	2.010	1.900	2.010	18,800,944	36,951,853	1.9654	2.010	2.000	2.010	1.900	2.010	18,800,944	1.9654	2.55%
2021-07-08	0	1.960	1.950	1.960	1.950	2.040	27,319,300	54,273,664	1.9866	1.960	1.950	1.960	1.950	2.040	27,319,300	1.9866	-1.51%
2021-07-07	0	1.990	1.990	2.000	1.970	2.030	37,693,710	75,290,811	1.9974	1.990	1.990	2.000	1.970	2.030	37,693,710	1.9974	-1.00%
2021-07-06	0	2.010	2.010	2.020	2.000	2.070	15,913,408	32,236,849	2.0258	2.010	2.010	2.020	2.000	2.070	15,913,408	2.0258	-1.95%
2021-07-05	0	2.050	2.040	2.050	2.020	2.120	18,211,000	37,472,280	2.0577	2.050	2.040	2.050	2.020	2.120	18,211,000	2.0577	-2.38%
2021-07-02	0	2.100	2.090	2.100	2.050	2.130	18,656,000	38,921,160	2.0863	2.100	2.090	2.100	2.050	2.130	18,656,000	2.0863	-0.47%
2021-06-30	0	2.110	2.110	2.120	2.100	2.160	20,309,461	43,136,710	2.1240	2.110	2.110	2.120	2.100	2.160	20,309,461	2.1240	-1.86%
2021-06-29	0	2.150	2.140	2.150	2.130	2.210	22,903,000	49,483,175	2.1606	2.150	2.140	2.150	2.130	2.210	22,903,000	2.1606	-0.46%
2021-06-28	0	2.160	2.150	2.160	2.120	2.180	12,777,000	27,570,362	2.1578	2.160	2.150	2.160	2.120	2.180	12,777,000	2.1578	0.93%
2021-06-25	0	2.140	2.140	2.150	2.120	2.150	10,652,500	22,796,267	2.1400	2.140	2.140	2.150	2.120	2.150	10,652,500	2.1400	0.47%
2021-06-24	0	2.130	2.120	2.130	2.090	2.140	16,317,415	34,604,365	2.1207	2.130	2.120	2.130	2.090	2.140	16,317,415	2.1207	-0.47%
2021-06-23	0	2.140	2.140	2.150	2.090	2.160	21,386,814	45,641,788	2.1341	2.140	2.140	2.150	2.090	2.160	21,386,814	2.1341	1.90%
2021-06-22	0	2.100	2.090	2.100	2.070	2.140	33,425,000	70,216,920	2.1007	2.100	2.090	2.100	2.070	2.140	33,425,000	2.1007	-1.87%
2021-06-21	0	2.140	2.130	2.140	2.110	2.170	21,629,000	46,233,114	2.1376	2.140	2.130	2.140	2.110	2.170	21,629,000	2.1376	-1.38%
2021-06-18	0	2.170	2.170	2.180	2.090	2.170	35,529,320	76,456,160	2.1519	2.170	2.170	2.180	2.090	2.170	35,529,320	2.1519	2.84%
2021-06-17	0	2.110	2.100	2.110	2.080	2.140	35,796,000	75,469,010	2.1083	2.110	2.100	2.110	2.080	2.140	35,796,000	2.1083	-0.47%
2021-06-16	0	2.120	2.110	2.120	2.100	2.200	29,342,000	62,512,495	2.1305	2.120	2.110	2.120	2.100	2.200	29,342,000	2.1305	-3.64%
2021-06-15	0	2.200	2.190	2.200	2.110	2.200	31,368,134	67,740,163	2.1595	2.200	2.190	2.200	2.110	2.200	31,368,134	2.1595	2.33%
2021-06-11	0	2.150	2.140	2.150	2.140	2.180	14,303,000	30,809,894	2.1541	2.150	2.140	2.150	2.140	2.180	14,303,000	2.1541	0.00%
2021-06-10	0	2.150	2.150	2.160	2.150	2.230	21,291,000	46,473,393	2.1828	2.150	2.150	2.160	2.150	2.230	21,291,000	2.1828	-1.83%
2021-06-09	0	2.190	2.190	2.200	2.100	2.210	32,847,000	71,683,740	2.1824	2.190	2.190	2.200	2.100	2.210	32,847,000	2.1824	2.82%
2021-06-08	0	2.130	2.120	2.130	2.090	2.180	23,676,000	50,329,525	2.1258	2.130	2.120	2.130	2.090	2.180	23,676,000	2.1258	-2.29%
2021-06-07	0	2.180	2.150	2.180	2.060	2.230	55,829,000	119,532,339	2.1410	2.180	2.150	2.180	2.060	2.230	55,829,000	2.1410	-2.68%
2021-06-04	0	2.240	2.220	2.240	2.190	2.320	39,942,000	89,892,500	2.2506	2.240	2.220	2.240	2.190	2.320	39,942,000	2.2506	-1.32%
2021-06-03	0	2.270	2.270	2.280	2.240	2.420	426,898,275	1,013,894,450	2.3750	2.270	2.270	2.280	2.240	2.420	426,898,275	2.3750	-12.69%
2021-06-02	0	2.600	2.590	2.600	2.570	2.660	8,748,800	22,768,714	2.6025	2.600	2.590	2.600	2.570	2.660	8,748,800	2.6025	-1.89%
2021-06-01	0	2.650	2.650	2.660	2.560	2.680	11,390,000	30,001,340	2.6340	2.650	2.650	2.660	2.560	2.680	11,390,000	2.6340	2.71%
2021-05-31	0	2.580	2.570	2.580	2.520	2.590	14,828,776	37,798,564	2.5490	2.580	2.570	2.580	2.520	2.590	14,828,776	2.5490	0.78%
2021-05-28	0	2.560	2.550	2.560	2.550	2.700	16,862,000	44,108,938	2.6159	2.560	2.550	2.560	2.550	2.700	16,862,000	2.6159	-4.83%
2021-05-27	0	2.690	2.690	2.700	2.580	2.720	31,346,114	84,140,387	2.6842	2.690	2.690	2.700	2.580	2.720	31,346,114	2.6842	2.67%
2021-05-26	0	2.620	2.610	2.620	2.560	2.630	9,391,438	24,424,020	2.6007	2.620	2.610	2.620	2.560	2.630	9,391,438	2.6007	1.16%
2021-05-25	0	2.590	2.580	2.590	2.510	2.600	9,368,742	23,926,874	2.5539	2.590	2.580	2.590	2.510	2.600	9,368,742	2.5539	1.97%
2021-05-24	0	2.540	2.540	2.550	2.510	2.570	5,125,527	13,011,143	2.5385	2.540	2.540	2.550	2.510	2.570	5,125,527	2.5385	-0.39%
2021-05-21	0	2.550	2.550	2.560	2.550	2.620	6,626,500	17,095,347	2.5798	2.550	2.550	2.560	2.550	2.620	6,626,500	2.5798	-0.39%
2021-05-20	0	2.560	2.550	2.560	2.550	2.600	5,809,524	14,928,121	2.5696	2.560	2.550	2.560	2.550	2.600	5,809,524	2.5696	-1.16%
2021-05-18	0	2.590	2.590	2.610	2.560	2.620	10,985,230	28,503,259	2.5947	2.590	2.590	2.610	2.560	2.620	10,985,230	2.5947	1.57%
2021-05-17	0	2.550	2.540	2.550	2.520	2.580	11,838,156	30,123,918	2.5446	2.550	2.540	2.550	2.520	2.580	11,838,156	2.5446	0.79%
2021-05-14	0	2.530	2.530	2.540	2.510	2.600	15,529,788	39,603,116	2.5501	2.530	2.530	2.540	2.510	2.600	15,529,788	2.5501	-1.56%
2021-05-13	0	2.570	2.570	2.580	2.570	2.690	15,460,997	40,601,622	2.6261	2.570	2.570	2.580	2.570	2.690	15,460,997	2.6261	-5.51%
2021-05-12	0	2.720	2.710	2.720	2.590	2.720	25,201,437	66,942,660	2.6563	2.720	2.710	2.720	2.590	2.720	25,201,437	2.6563	2.26%
2021-05-11	0	2.660	2.650	2.660	2.450	2.670	34,442,000	89,244,349	2.5911	2.660	2.650	2.660	2.450	2.670	34,442,000	2.5911	-1.12%
2021-05-10	0	2.690	2.680	2.690	2.670	2.780	18,579,230	50,326,693	2.7088	2.690	2.680	2.690	2.670	2.780	18,579,230	2.7088	-2.18%
2021-05-07	0	2.750	2.750	2.760	2.730	2.800	13,685,615	37,819,877	2.7635	2.750	2.750	2.760	2.730	2.800	13,685,615	2.7635	-1.43%
2021-05-06	0	2.790	2.780	2.790	2.760	2.810	9,008,427	25,062,027	2.7821	2.790	2.780	2.790	2.760	2.810	9,008,427	2.7821	0.36%
2021-05-05	0	2.780	2.780	2.790	2.740	2.820	16,925,926	46,906,229	2.7713	2.780	2.780	2.790	2.740	2.820	16,925,926	2.7713	-2.46%
2021-05-04	0	2.850	2.840	2.850	2.740	2.870	12,814,896	36,334,957	2.8354	2.850	2.840	2.850	2.740	2.870	12,814,896	2.8354	2.52%
2021-05-03	0	2.780	2.770	2.780	2.660	2.790	20,277,463	55,419,670	2.7331	2.780	2.770	2.780	2.660	2.790	20,277,463	2.7331	0.00%
2021-04-30	0	2.780	2.780	2.790	2.780	2.850	15,608,586	43,736,876	2.8021	2.780	2.780	2.790	2.780	2.850	15,608,586	2.8021	-2.11%
2021-04-29	0	2.840	2.830	2.840	2.790	2.860	23,025,150	64,872,844	2.8175	2.840	2.830	2.840	2.790	2.860	23,025,150	2.8175	0.00%
2021-04-28	0	2.840	2.840	2.850	2.820	2.920	15,052,655	43,105,824	2.8637	2.840	2.840	2.850	2.820	2.920	15,052,655	2.8637	-0.70%
2021-04-27	0	2.860	2.850	2.860	2.830	2.880	8,206,143	23,395,331	2.8510	2.860	2.850	2.860	2.830	2.880	8,206,143	2.8510	0.00%
2021-04-26	0	2.860	2.850	2.860	2.820	2.940	19,455,343	56,068,788	2.8819	2.860	2.850	2.860	2.820	2.940	19,455,343	2.8819	1.42%
2021-04-23	0	2.820	2.820	2.830	2.790	2.860	12,028,130	33,970,937	2.8243	2.820	2.820	2.830	2.790	2.860	12,028,130	2.8243	0.36%
2021-04-22	0	2.810	2.810	2.820	2.770	2.840	12,328,000	34,455,020	2.7949	2.810	2.810	2.820	2.770	2.840	12,328,000	2.7949	-0.71%
2021-04-21	0	2.830	2.830	2.840	2.720	2.840	17,952,000	49,922,054	2.7809	2.830	2.830	2.840	2.720	2.840	17,952,000	2.7809	1.07%
2021-04-20	0	2.800	2.800	2.810	2.800	2.910	14,604,346	41,724,308	2.8570	2.800	2.800	2.810	2.800	2.910	14,604,346	2.8570	-4.11%
2021-04-19	0	2.920	2.910	2.920	2.790	2.930	22,837,293	66,148,843	2.8965	2.920	2.910	2.920	2.790	2.930	22,837,293	2.8965	3.55%
2021-04-16	0	2.820	2.820	2.830	2.750	2.830	23,346,621	65,520,258	2.8064	2.820	2.820	2.830	2.750	2.830	23,346,621	2.8064	1.81%
2021-04-15	0	2.770	2.760	2.770	2.730	2.790	7,326,165	20,156,721	2.7513	2.770	2.760	2.770	2.730	2.790	7,326,165	2.7513	-0.36%
2021-04-14	0	2.780	2.770	2.780	2.750	2.840	23,223,617	65,010,378	2.7993	2.780	2.770	2.780	2.750	2.840	23,223,617	2.7993	1.83%
2021-04-13	0	2.730	2.720	2.730	2.690	2.760	20,033,851	54,662,747	2.7285	2.730	2.720	2.730	2.690	2.760	20,033,851	2.7285	-0.73%
2021-04-12	0	2.750	2.740	2.750	2.690	2.800	21,251,147	58,276,097	2.7423	2.750	2.740	2.750	2.690	2.800	21,251,147	2.7423	-0.36%
2021-04-09	0	2.760	2.750	2.760	2.680	2.800	26,602,371	72,780,407	2.7359	2.760	2.750	2.760	2.680	2.800	26,602,371	2.7359	0.00%
2021-04-08	0	2.760	2.760	2.770	2.700	2.770	22,130,570	60,641,284	2.7402	2.760	2.760	2.770	2.700	2.770	22,130,570	2.7402	0.73%
2021-04-07	0	2.740	2.740	2.750	2.660	2.780	26,381,088	71,627,306	2.7151	2.740	2.740	2.750	2.660	2.780	26,381,088	2.7151	1.48%
2021-04-01	0	2.700	2.690	2.700	2.610	2.720	24,373,992	65,401,344	2.6832	2.700	2.690	2.700	2.610	2.720	24,373,992	2.6832	2.27%
2021-03-31	0	2.640	2.630	2.640	2.590	2.690	20,322,960	53,703,106	2.6425	2.640	2.630	2.640	2.590	2.690	20,322,960	2.6425	-0.38%
2021-03-30	0	2.650	2.640	2.650	2.500	2.650	41,587,902	108,305,514	2.6043	2.650	2.640	2.650	2.500	2.650	41,587,902	2.6043	6.00%
2021-03-29	0	2.500	2.490	2.500	2.420	2.560	27,671,511	69,008,165	2.4938	2.500	2.490	2.500	2.420	2.560	27,671,511	2.4938	-0.79%
2021-03-26	0	2.520	2.510	2.520	2.390	2.530	48,925,521	121,114,920	2.4755	2.520	2.510	2.520	2.390	2.530	48,925,521	2.4755	1.61%
2021-03-25	0	2.480	2.470	2.480	2.260	2.500	77,368,888	186,641,168	2.4124	2.480	2.470	2.480	2.260	2.500	77,368,888	2.4124	8.30%
2021-03-24	0	2.290	2.280	2.290	2.240	2.360	33,386,000	76,456,099	2.2901	2.290	2.280	2.290	2.240	2.360	33,386,000	2.2901	-1.29%
2021-03-23	0	2.320	2.310	2.320	2.280	2.420	22,780,464	52,931,573	2.3236	2.320	2.310	2.320	2.280	2.420	22,780,464	2.3236	-3.73%
2021-03-22	0	2.410	2.400	2.410	2.320	2.440	24,900,003	59,529,363	2.3907	2.410	2.400	2.410	2.320	2.440	24,900,003	2.3907	4.78%
2021-03-19	0	2.300	2.290	2.300	2.250	2.330	21,522,927	49,221,959	2.2870	2.300	2.290	2.300	2.250	2.330	21,522,927	2.2870	-1.29%
2021-03-18	0	2.330	2.320	2.330	2.330	2.390	14,293,016	33,728,647	2.3598	2.330	2.320	2.330	2.330	2.390	14,293,016	2.3598	-1.69%
2021-03-17	0	2.370	2.360	2.370	2.270	2.370	13,477,796	31,409,399	2.3305	2.370	2.360	2.370	2.270	2.370	13,477,796	2.3305	1.28%
2021-03-16	0	2.340	2.330	2.340	2.270	2.340	11,327,972	26,201,874	2.3130	2.340	2.330	2.340	2.270	2.340	11,327,972	2.3130	3.08%
2021-03-15	0	2.270	2.260	2.270	2.220	2.350	18,283,944	41,625,735	2.2766	2.270	2.260	2.270	2.220	2.350	18,283,944	2.2766	-0.87%
2021-03-12	0	2.290	2.280	2.290	2.280	2.410	21,010,955	48,994,453	2.3319	2.290	2.280	2.290	2.280	2.410	21,010,955	2.3319	-1.72%
2021-03-11	0	2.330	2.320	2.330	2.220	2.350	29,144,200	66,881,460	2.2948	2.330	2.320	2.330	2.220	2.350	29,144,200	2.2948	4.02%
2021-03-10	0	2.240	2.230	2.240	2.190	2.290	25,691,000	57,210,320	2.2269	2.240	2.230	2.240	2.190	2.290	25,691,000	2.2269	2.28%
2021-03-09	0	2.190	2.180	2.190	1.970	2.250	50,560,000	107,211,330	2.1205	2.190	2.180	2.190	1.970	2.250	50,560,000	2.1205	2.34%
2021-03-08	0	2.140	2.130	2.140	2.110	2.400	57,411,463	126,574,245	2.2047	2.140	2.130	2.140	2.110	2.400	57,411,463	2.2047	-8.55%
2021-03-05	0	2.340	2.340	2.350	2.210	2.430	43,940,132	103,033,750	2.3449	2.340	2.340	2.350	2.210	2.430	43,940,132	2.3449	-3.31%
2021-03-04	0	2.420	2.420	2.430	2.410	2.560	40,023,440	98,326,854	2.4567	2.420	2.420	2.430	2.410	2.560	40,023,440	2.4567	-6.92%
2021-03-03	0	2.600	2.590	2.600	2.530	2.630	48,118,515	124,447,172	2.5863	2.600	2.590	2.600	2.530	2.630	48,118,515	2.5863	0.78%
2021-03-02	0	2.580	2.580	2.590	2.530	2.680	27,682,030	71,902,436	2.5974	2.580	2.580	2.590	2.530	2.680	27,682,030	2.5974	-1.90%
2021-03-01	0	2.630	2.630	2.640	2.590	2.660	21,430,060	56,125,522	2.6190	2.630	2.630	2.640	2.590	2.660	21,430,060	2.6190	2.33%
2021-02-26	0	2.570	2.570	2.580	2.540	2.650	39,715,535	102,780,925	2.5879	2.570	2.570	2.580	2.540	2.650	39,715,535	2.5879	-5.86%
2021-02-25	0	2.730	2.720	2.730	2.650	2.800	37,004,200	101,021,036	2.7300	2.730	2.720	2.730	2.650	2.800	37,004,200	2.7300	1.11%
2021-02-24	0	2.700	2.690	2.700	2.620	2.970	99,256,305	270,089,332	2.7211	2.700	2.690	2.700	2.620	2.970	99,256,305	2.7211	-6.90%
2021-02-23	0	2.900	2.900	2.910	2.880	2.990	36,278,025	105,778,947	2.9158	2.900	2.900	2.910	2.880	2.990	36,278,025	2.9158	-3.01%
2021-02-22	0	2.990	2.980	2.990	2.980	3.190	50,547,756	154,989,773	3.0662	2.990	2.980	2.990	2.980	3.190	50,547,756	3.0662	-4.17%
2021-02-19	0	3.120	3.110	3.120	2.860	3.120	65,352,000	196,082,720	3.0004	3.120	3.110	3.120	2.860	3.120	65,352,000	3.0004	1.63%
2021-02-18	0	3.070	3.070	3.080	3.050	3.230	55,139,390	171,164,279	3.1042	3.070	3.070	3.080	3.050	3.230	55,139,390	3.1042	-4.36%
2021-02-17	0	3.210	3.200	3.210	3.160	3.250	49,639,520	158,556,983	3.1942	3.210	3.200	3.210	3.160	3.250	49,639,520	3.1942	-3.02%
2021-02-16	0	3.310	3.310	3.320	3.100	3.360	135,882,305	438,464,721	3.2268	3.310	3.310	3.320	3.100	3.360	135,882,305	3.2268	5.08%
2021-02-11	0	3.150	3.140	3.150	2.960	3.200	101,123,825	314,716,817	3.1122	3.150	3.140	3.150	2.960	3.200	101,123,825	3.1122	6.42%
2021-02-10	0	2.960	2.950	2.960	2.880	3.030	49,543,991	146,818,181	2.9634	2.960	2.950	2.960	2.880	3.030	49,543,991	2.9634	1.02%
2021-02-09	0	2.930	2.920	2.930	2.850	3.090	105,859,527	312,986,599	2.9566	2.930	2.920	2.930	2.850	3.090	105,859,527	2.9566	-0.34%
2021-02-08	0	2.940	2.940	2.950	2.650	2.940	152,811,853	430,147,588	2.8149	2.940	2.940	2.950	2.650	2.940	152,811,853	2.8149	13.95%
2021-02-05	0	2.580	2.580	2.590	2.560	2.690	23,768,000	61,919,700	2.6052	2.580	2.580	2.590	2.560	2.690	23,768,000	2.6052	-4.09%
2021-02-04	0	2.690	2.680	2.690	2.620	2.760	28,926,020	77,157,378	2.6674	2.690	2.680	2.690	2.620	2.760	28,926,020	2.6674	-2.18%
2021-02-03	0	2.750	2.740	2.750	2.620	2.790	56,933,500	155,264,320	2.7271	2.750	2.740	2.750	2.620	2.790	56,933,500	2.7271	4.56%
2021-02-02	0	2.630	2.620	2.630	2.610	2.700	45,591,238	120,832,128	2.6503	2.630	2.620	2.630	2.610	2.700	45,591,238	2.6503	1.54%
2021-02-01	0	2.590	2.590	2.600	2.440	2.610	43,496,000	111,503,780	2.5635	2.590	2.590	2.600	2.440	2.610	43,496,000	2.5635	6.58%
2021-01-29	0	2.430	2.420	2.430	2.370	2.560	38,495,858	94,021,363	2.4424	2.430	2.420	2.430	2.370	2.560	38,495,858	2.4424	-2.02%
2021-01-28	0	2.480	2.470	2.480	2.460	2.580	46,833,803	117,225,496	2.5030	2.480	2.470	2.480	2.460	2.580	46,833,803	2.5030	-4.98%
2021-01-27	0	2.610	2.600	2.610	2.530	2.780	57,042,000	149,073,700	2.6134	2.610	2.600	2.610	2.530	2.780	57,042,000	2.6134	-3.33%
2021-01-26	0	2.700	2.690	2.700	2.650	2.880	69,447,516	190,077,606	2.7370	2.700	2.690	2.700	2.650	2.880	69,447,516	2.7370	-3.57%
2021-01-25	0	2.800	2.790	2.800	2.730	2.830	72,928,010	203,086,193	2.7847	2.800	2.790	2.800	2.730	2.830	72,928,010	2.7847	3.32%
2021-01-22	0	2.710	2.700	2.710	2.550	2.750	78,211,810	208,738,662	2.6689	2.710	2.700	2.710	2.550	2.750	78,211,810	2.6689	5.04%
2021-01-21	0	2.580	2.580	2.590	2.550	2.750	115,316,928	306,821,320	2.6607	2.580	2.580	2.590	2.550	2.750	115,316,928	2.6607	-0.77%
2021-01-20	0	2.600	2.590	2.600	2.410	2.670	114,177,424	292,698,244	2.5635	2.600	2.590	2.600	2.410	2.670	114,177,424	2.5635	7.88%
2021-01-19	0	2.410	2.410	2.420	2.400	2.620	57,064,413	141,789,811	2.4847	2.410	2.410	2.420	2.400	2.620	57,064,413	2.4847	-6.59%
2021-01-18	0	2.580	2.570	2.580	2.360	2.580	88,678,811	223,309,668	2.5182	2.580	2.570	2.580	2.360	2.580	88,678,811	2.5182	9.79%
2021-01-15	0	2.350	2.340	2.350	2.330	2.420	17,720,130	41,819,344	2.3600	2.350	2.340	2.350	2.330	2.420	17,720,130	2.3600	-1.67%
2021-01-14	0	2.390	2.390	2.400	2.310	2.400	16,966,000	40,044,584	2.3603	2.390	2.390	2.400	2.310	2.400	16,966,000	2.3603	1.70%
2021-01-13	0	2.350	2.330	2.350	2.330	2.440	18,612,253	43,853,894	2.3562	2.350	2.330	2.350	2.330	2.440	18,612,253	2.3562	-3.29%
2021-01-12	0	2.430	2.420	2.430	2.280	2.430	25,231,702	60,095,503	2.3817	2.430	2.420	2.430	2.280	2.430	25,231,702	2.3817	5.65%
2021-01-11	0	2.300	2.300	2.310	2.300	2.450	24,784,731	58,095,419	2.3440	2.300	2.300	2.310	2.300	2.450	24,784,731	2.3440	-3.77%
2021-01-08	0	2.390	2.380	2.390	2.330	2.430	24,153,375	57,336,170	2.3738	2.390	2.380	2.390	2.330	2.430	24,153,375	2.3738	-0.42%
2021-01-07	0	2.400	2.390	2.400	2.380	2.460	15,068,924	36,072,266	2.3938	2.400	2.390	2.400	2.380	2.460	15,068,924	2.3938	-1.23%
2021-01-06	0	2.430	2.420	2.430	2.380	2.540	27,186,462	66,155,000	2.4334	2.430	2.420	2.430	2.380	2.540	27,186,462	2.4334	-2.41%
2021-01-05	0	2.490	2.490	2.500	2.430	2.520	31,127,010	77,394,360	2.4864	2.490	2.490	2.500	2.430	2.520	31,127,010	2.4864	-2.35%
2021-01-04	0	2.550	2.540	2.550	2.420	2.550	60,386,000	151,555,094	2.5098	2.550	2.540	2.550	2.420	2.550	60,386,000	2.5098	7.14%
2020-12-31	0	2.380	2.380	2.390	2.320	2.460	25,419,000	60,658,150	2.3863	2.380	2.380	2.390	2.320	2.460	25,419,000	2.3863	0.00%
2020-12-30	0	2.380	2.370	2.380	2.250	2.380	42,330,950	99,616,576	2.3533	2.380	2.370	2.380	2.250	2.380	42,330,950	2.3533	6.25%
2020-12-29	0	2.240	2.240	2.250	2.200	2.250	14,118,778	31,310,999	2.2177	2.240	2.240	2.250	2.200	2.250	14,118,778	2.2177	0.45%
2020-12-28	0	2.230	2.220	2.230	2.200	2.280	16,840,716	37,600,061	2.2327	2.230	2.220	2.230	2.200	2.280	16,840,716	2.2327	-0.89%
2020-12-24	0	2.250	2.250	2.260	2.230	2.320	8,479,559	19,115,215	2.2543	2.250	2.250	2.260	2.230	2.320	8,479,559	2.2543	-2.60%
2020-12-23	0	2.310	2.310	2.320	2.250	2.340	26,051,003	59,809,657	2.2959	2.310	2.310	2.320	2.250	2.340	26,051,003	2.2959	3.59%
2020-12-22	0	2.230	2.220	2.230	2.170	2.310	29,222,595	65,046,785	2.2259	2.230	2.220	2.230	2.170	2.310	29,222,595	2.2259	-3.46%
2020-12-21	0	2.310	2.300	2.310	2.250	2.380	29,985,384	69,638,200	2.3224	2.310	2.300	2.310	2.250	2.380	29,985,384	2.3224	2.21%
2020-12-18	0	2.260	2.250	2.260	2.230	2.290	20,026,921	45,157,409	2.2548	2.260	2.250	2.260	2.230	2.290	20,026,921	2.2548	0.00%
2020-12-17	0	2.260	2.260	2.270	2.260	2.330	18,233,475	41,558,693	2.2793	2.260	2.260	2.270	2.260	2.330	18,233,475	2.2793	-1.31%
2020-12-16	0	2.290	2.290	2.300	2.210	2.300	17,886,000	40,366,016	2.2568	2.290	2.290	2.300	2.210	2.300	17,886,000	2.2568	1.78%
2020-12-15	0	2.250	2.250	2.260	2.250	2.370	25,622,306	58,383,708	2.2786	2.250	2.250	2.260	2.250	2.370	25,622,306	2.2786	-4.26%
2020-12-14	0	2.350	2.340	2.350	2.300	2.420	23,711,084	56,031,143	2.3631	2.350	2.340	2.350	2.300	2.420	23,711,084	2.3631	0.43%
2020-12-11	0	2.340	2.340	2.350	2.300	2.400	35,927,855	83,814,639	2.3329	2.340	2.340	2.350	2.300	2.400	35,927,855	2.3329	-1.27%
2020-12-10	0	2.370	2.360	2.370	2.340	2.440	32,891,330	78,198,954	2.3775	2.370	2.360	2.370	2.340	2.440	32,891,330	2.3775	-2.07%
2020-12-09	0	2.420	2.410	2.420	2.390	2.550	33,607,240	82,148,723	2.4444	2.420	2.410	2.420	2.390	2.550	33,607,240	2.4444	-3.97%
2020-12-08	0	2.520	2.520	2.530	2.500	2.580	27,867,000	70,658,260	2.5356	2.520	2.520	2.530	2.500	2.580	27,867,000	2.5356	1.20%
2020-12-07	0	2.490	2.490	2.500	2.350	2.540	96,232,807	236,183,785	2.4543	2.490	2.490	2.500	2.350	2.540	96,232,807	2.4543	-7.09%
2020-12-04	0	2.680	2.680	2.690	2.650	2.750	21,147,000	56,630,140	2.6779	2.680	2.680	2.690	2.650	2.750	21,147,000	2.6779	-1.83%
2020-12-03	0	2.730	2.720	2.730	2.700	2.790	17,930,796	49,033,995	2.7346	2.730	2.720	2.730	2.700	2.790	17,930,796	2.7346	0.37%
2020-12-02	0	2.720	2.710	2.720	2.610	2.900	95,651,080	263,963,993	2.7597	2.720	2.710	2.720	2.610	2.900	95,651,080	2.7597	0.74%
2020-12-01	0	2.700	2.690	2.700	2.580	2.700	28,904,292	77,125,756	2.6683	2.700	2.690	2.700	2.580	2.700	28,904,292	2.6683	4.65%
2020-11-30	0	2.580	2.580	2.590	2.570	2.720	37,599,199	98,518,405	2.6202	2.580	2.580	2.590	2.570	2.720	37,599,199	2.6202	-4.44%
2020-11-27	0	2.700	2.690	2.700	2.680	2.750	16,997,126	46,095,851	2.7120	2.700	2.690	2.700	2.680	2.750	16,997,126	2.7120	-0.74%
2020-11-26	0	2.720	2.710	2.720	2.630	2.740	24,870,645	66,989,559	2.6935	2.720	2.710	2.720	2.630	2.740	24,870,645	2.6935	2.64%
2020-11-25	0	2.650	2.650	2.660	2.610	2.780	45,898,300	122,892,106	2.6775	2.650	2.650	2.660	2.610	2.780	45,898,300	2.6775	-3.64%
2020-11-24	0	2.750	2.740	2.750	2.720	2.840	44,057,805	122,429,959	2.7788	2.750	2.740	2.750	2.720	2.840	44,057,805	2.7788	-1.43%
2020-11-23	0	2.790	2.790	2.800	2.610	2.840	89,103,116	245,273,689	2.7527	2.790	2.790	2.800	2.610	2.840	89,103,116	2.7527	5.68%
2020-11-20	0	2.640	2.630	2.640	2.590	2.690	43,420,096	114,684,128	2.6413	2.640	2.630	2.640	2.590	2.690	43,420,096	2.6413	0.76%
2020-11-19	0	2.620	2.620	2.630	2.470	2.670	49,110,364	127,131,991	2.5887	2.620	2.620	2.630	2.470	2.670	49,110,364	2.5887	3.15%
2020-11-18	0	2.540	2.530	2.540	2.510	2.570	19,997,616	50,784,451	2.5395	2.540	2.530	2.540	2.510	2.570	19,997,616	2.5395	0.79%
2020-11-17	0	2.520	2.520	2.530	2.450	2.580	28,566,117	71,197,180	2.4924	2.520	2.520	2.530	2.450	2.580	28,566,117	2.4924	-1.18%
2020-11-16	0	2.550	2.550	2.560	2.500	2.620	56,152,778	143,619,400	2.5577	2.550	2.550	2.560	2.500	2.620	56,152,778	2.5577	2.82%
2020-11-13	0	2.480	2.470	2.480	2.250	2.490	54,535,648	129,657,762	2.3775	2.480	2.470	2.480	2.250	2.490	54,535,648	2.3775	8.30%
2020-11-12	0	2.290	2.290	2.300	2.250	2.370	61,566,436	142,113,551	2.3083	2.290	2.290	2.300	2.250	2.370	61,566,436	2.3083	5.05%
2020-11-11	0	2.180	2.170	2.180	2.170	2.510	103,775,417	239,960,278	2.3123	2.180	2.170	2.180	2.170	2.510	103,775,417	2.3123	-12.80%
2020-11-10	0	2.500	2.500	2.510	2.450	2.650	119,101,889	303,615,171	2.5492	2.500	2.500	2.510	2.450	2.650	119,101,889	2.5492	-8.42%
2020-11-09	0	2.730	2.720	2.730	2.350	2.730	134,846,506	351,178,150	2.6043	2.730	2.720	2.730	2.350	2.730	134,846,506	2.6043	18.18%
2020-11-06	0	2.310	2.300	2.310	2.290	2.390	23,658,000	55,098,110	2.3289	2.310	2.300	2.310	2.290	2.390	23,658,000	2.3289	-0.86%
2020-11-05	0	2.330	2.330	2.340	2.310	2.400	23,059,000	54,058,604	2.3444	2.330	2.330	2.340	2.310	2.400	23,059,000	2.3444	-0.43%
2020-11-04	0	2.340	2.330	2.340	2.260	2.370	26,380,000	61,697,250	2.3388	2.340	2.330	2.340	2.260	2.370	26,380,000	2.3388	2.63%
2020-11-03	0	2.280	2.280	2.290	2.260	2.350	17,864,059	40,863,816	2.2875	2.280	2.280	2.290	2.260	2.350	17,864,059	2.2875	-0.87%
2020-11-02	0	2.300	2.290	2.300	2.230	2.360	35,701,798	81,604,919	2.2857	2.300	2.290	2.300	2.230	2.360	35,701,798	2.2857	-0.86%
2020-10-30	0	2.320	2.320	2.330	2.320	2.430	41,231,943	96,983,752	2.3522	2.320	2.320	2.330	2.320	2.430	41,231,943	2.3522	-2.52%
2020-10-29	0	2.380	2.380	2.390	2.340	2.500	47,062,151	113,563,074	2.4130	2.380	2.380	2.390	2.340	2.500	47,062,151	2.4130	-1.65%
2020-10-28	0	2.420	2.400	2.420	2.360	2.460	32,864,976	79,696,682	2.4250	2.420	2.400	2.420	2.360	2.460	32,864,976	2.4250	2.11%
2020-10-27	0	2.370	2.370	2.380	2.270	2.410	47,322,834	110,638,464	2.3380	2.370	2.370	2.380	2.270	2.410	47,322,834	2.3380	-0.84%
2020-10-23	0	2.390	2.390	2.400	2.380	2.500	40,939,248	99,034,084	2.4190	2.390	2.390	2.400	2.380	2.500	40,939,248	2.4190	-4.02%
2020-10-22	0	2.490	2.470	2.490	2.360	2.530	59,643,254	145,668,067	2.4423	2.490	2.470	2.490	2.360	2.530	59,643,254	2.4423	2.47%
2020-10-21	0	2.430	2.430	2.440	2.350	2.470	43,287,121	104,264,954	2.4087	2.430	2.430	2.440	2.350	2.470	43,287,121	2.4087	1.25%
2020-10-20	0	2.400	2.390	2.400	2.180	2.480	128,015,818	302,407,058	2.3623	2.400	2.390	2.400	2.180	2.480	128,015,818	2.3623	9.09%
2020-10-19	0	2.200	2.200	2.210	2.160	2.290	69,680,719	154,624,739	2.2190	2.200	2.200	2.210	2.160	2.290	69,680,719	2.2190	-1.35%
2020-10-16	0	2.230	2.220	2.230	2.070	2.230	79,774,336	171,638,425	2.1515	2.230	2.220	2.230	2.070	2.230	79,774,336	2.1515	6.70%
2020-10-15	0	2.090	2.080	2.090	2.000	2.180	144,512,216	303,287,688	2.0987	2.090	2.080	2.090	2.000	2.180	144,512,216	2.0987	5.03%
2020-10-14	0	1.990	1.980	1.990	1.970	2.050	59,283,306	118,592,445	2.0004	1.990	1.980	1.990	1.970	2.050	59,283,306	2.0004	-1.97%
2020-10-12	0	2.030	2.030	2.040	2.000	2.090	50,769,919	103,784,622	2.0442	2.030	2.030	2.040	2.000	2.090	50,769,919	2.0442	-0.49%
2020-10-09	0	2.040	2.030	2.040	1.940	2.130	151,054,872	308,499,721	2.0423	2.040	2.030	2.040	1.940	2.130	151,054,872	2.0423	7.37%
2020-10-08	0	1.900	1.880	1.900	1.800	1.900	56,126,836	104,086,888	1.8545	1.900	1.880	1.900	1.800	1.900	56,126,836	1.8545	0.00%
2020-10-07	0	1.900	1.900	1.910	1.870	1.960	55,850,129	107,225,216	1.9199	1.900	1.900	1.910	1.870	1.960	55,850,129	1.9199	0.53%
2020-10-06	0	1.890	1.890	1.900	1.870	1.960	61,971,200	118,310,104	1.9091	1.890	1.890	1.900	1.870	1.960	61,971,200	1.9091	-2.07%
2020-10-05	0	1.930	1.920	1.930	1.750	1.930	120,217,693	225,492,263	1.8757	1.930	1.920	1.930	1.750	1.930	120,217,693	1.8757	10.29%
2020-09-30	0	1.750	1.740	1.750	1.690	1.780	24,013,366	41,991,410	1.7487	1.750	1.740	1.750	1.690	1.780	24,013,366	1.7487	3.55%
2020-09-29	0	1.690	1.680	1.690	1.630	1.690	5,787,590	9,657,562	1.6687	1.690	1.680	1.690	1.630	1.690	5,787,590	1.6687	2.42%
2020-09-28	0	1.650	1.640	1.650	1.600	1.650	5,382,000	8,761,565	1.6279	1.650	1.640	1.650	1.600	1.650	5,382,000	1.6279	3.12%
2020-09-25	0	1.600	1.600	1.610	1.580	1.680	12,449,582	20,373,174	1.6365	1.600	1.600	1.610	1.580	1.680	12,449,582	1.6365	-4.76%
2020-09-24	0	1.680	1.670	1.680	1.650	1.690	11,452,393	19,076,609	1.6657	1.680	1.670	1.680	1.650	1.690	11,452,393	1.6657	-1.18%
2020-09-23	0	1.700	1.690	1.700	1.690	1.730	6,970,525	11,893,546	1.7063	1.700	1.690	1.700	1.690	1.730	6,970,525	1.7063	-0.58%
2020-09-22	0	1.710	1.700	1.710	1.680	1.730	10,581,000	18,041,450	1.7051	1.710	1.700	1.710	1.680	1.730	10,581,000	1.7051	0.59%
2020-09-21	0	1.700	1.690	1.700	1.670	1.750	16,442,694	27,906,803	1.6972	1.700	1.690	1.700	1.670	1.750	16,442,694	1.6972	-2.30%
2020-09-18	0	1.740	1.720	1.740	1.680	1.760	28,506,433	49,199,502	1.7259	1.740	1.720	1.740	1.680	1.760	28,506,433	1.7259	2.96%
2020-09-17	0	1.690	1.690	1.700	1.660	1.720	10,539,588	17,835,577	1.6922	1.690	1.690	1.700	1.660	1.720	10,539,588	1.6922	-0.59%
2020-09-16	0	1.700	1.690	1.700	1.690	1.720	22,246,504	37,925,087	1.7048	1.700	1.690	1.700	1.690	1.720	22,246,504	1.7048	0.59%
2020-09-15	0	1.690	1.690	1.700	1.680	1.830	36,963,006	64,501,105	1.7450	1.690	1.690	1.700	1.680	1.830	36,963,006	1.7450	-2.31%
2020-09-14	0	1.730	1.720	1.730	1.590	1.740	61,662,490	104,666,301	1.6974	1.730	1.720	1.730	1.590	1.740	61,662,490	1.6974	8.81%
2020-09-11	0	1.590	1.580	1.590	1.540	1.590	7,825,070	12,276,754	1.5689	1.590	1.580	1.590	1.540	1.590	7,825,070	1.5689	1.92%
2020-09-10	0	1.560	1.550	1.560	1.530	1.570	8,054,979	12,541,173	1.5569	1.560	1.550	1.560	1.530	1.570	8,054,979	1.5569	2.63%
2020-09-09	0	1.520	1.520	1.530	1.510	1.550	7,241,376	11,045,024	1.5253	1.520	1.520	1.530	1.510	1.550	7,241,376	1.5253	-1.94%
2020-09-08	0	1.550	1.550	1.560	1.520	1.560	5,780,000	8,906,650	1.5409	1.550	1.550	1.560	1.520	1.560	5,780,000	1.5409	-0.64%
2020-09-07	0	1.560	1.550	1.560	1.510	1.560	12,613,928	19,386,496	1.5369	1.560	1.550	1.560	1.510	1.560	12,613,928	1.5369	0.00%
2020-09-04	0	1.560	1.550	1.560	1.420	1.560	21,842,704	32,825,860	1.5028	1.560	1.550	1.560	1.420	1.560	21,842,704	1.5028	4.70%
2020-09-03	0	1.490	1.480	1.490	1.470	1.530	10,607,586	15,812,705	1.4907	1.490	1.480	1.490	1.470	1.530	10,607,586	1.4907	-2.61%
2020-09-02	0	1.530	1.520	1.530	1.510	1.540	7,277,880	11,105,146	1.5259	1.530	1.520	1.530	1.510	1.540	7,277,880	1.5259	1.32%
2020-09-01	0	1.510	1.510	1.520	1.480	1.550	18,584,335	27,866,797	1.4995	1.510	1.510	1.520	1.480	1.550	18,584,335	1.4995	-1.31%
2020-08-31	0	1.530	1.520	1.530	1.520	1.600	14,416,603	22,372,626	1.5519	1.530	1.520	1.530	1.520	1.600	14,416,603	1.5519	-3.16%
2020-08-28	0	1.580	1.570	1.580	1.560	1.600	14,116,196	22,291,715	1.5792	1.580	1.570	1.580	1.560	1.600	14,116,196	1.5792	-3.07%
2020-08-27	0	1.630	1.620	1.630	1.550	1.740	54,803,806	90,298,816	1.6477	1.630	1.620	1.630	1.550	1.740	54,803,806	1.6477	-4.12%
2020-08-26	0	1.700	1.690	1.700	1.670	1.710	17,635,000	29,773,360	1.6883	1.700	1.690	1.700	1.670	1.710	17,635,000	1.6883	0.00%
2020-08-25	0	1.700	1.690	1.700	1.650	1.810	72,285,493	125,065,858	1.7302	1.700	1.690	1.700	1.650	1.810	72,285,493	1.7302	3.66%
2020-08-24	0	1.640	1.630	1.640	1.620	1.640	5,872,000	9,571,160	1.6300	1.640	1.630	1.640	1.620	1.640	5,872,000	1.6300	1.23%
2020-08-21	0	1.620	1.610	1.620	1.590	1.640	4,271,301	6,891,216	1.6134	1.620	1.610	1.620	1.590	1.640	4,271,301	1.6134	0.62%
2020-08-20	0	1.610	1.600	1.610	1.590	1.620	3,806,000	6,100,650	1.6029	1.610	1.600	1.610	1.590	1.620	3,806,000	1.6029	-1.83%
2020-08-19	0	1.640	1.630	1.640	1.610	1.680	8,716,000	14,418,060	1.6542	1.640	1.630	1.640	1.610	1.680	8,716,000	1.6542	-0.61%
2020-08-18	0	1.650	1.640	1.650	1.590	1.650	12,477,000	20,320,203	1.6286	1.650	1.640	1.650	1.590	1.650	12,477,000	1.6286	5.10%
2020-08-17	0	1.570	1.570	1.580	1.540	1.580	6,347,000	9,916,640	1.5624	1.570	1.570	1.580	1.540	1.580	6,347,000	1.5624	1.95%
2020-08-14	0	1.540	1.530	1.540	1.520	1.560	2,454,000	3,769,100	1.5359	1.540	1.530	1.540	1.520	1.560	2,454,000	1.5359	-1.28%
2020-08-13	0	1.560	1.550	1.560	1.530	1.560	4,147,000	6,420,625	1.5483	1.560	1.550	1.560	1.530	1.560	4,147,000	1.5483	1.96%
2020-08-12	0	1.530	1.520	1.530	1.510	1.570	8,043,000	12,286,546	1.5276	1.530	1.520	1.530	1.510	1.570	8,043,000	1.5276	-2.55%
2020-08-11	0	1.570	1.560	1.570	1.550	1.600	3,769,000	5,932,925	1.5741	1.570	1.560	1.570	1.550	1.600	3,769,000	1.5741	0.00%
2020-08-10	0	1.570	1.560	1.570	1.550	1.600	7,387,209	11,577,456	1.5672	1.570	1.560	1.570	1.550	1.600	7,387,209	1.5672	-2.48%
2020-08-07	0	1.610	1.590	1.610	1.540	1.640	9,417,000	14,936,880	1.5862	1.610	1.590	1.610	1.540	1.640	9,417,000	1.5862	-1.23%
2020-08-06	0	1.630	1.620	1.630	1.600	1.660	7,035,500	11,427,985	1.6243	1.630	1.620	1.630	1.600	1.660	7,035,500	1.6243	-0.61%
2020-08-05	0	1.640	1.630	1.640	1.620	1.650	9,120,000	14,943,630	1.6386	1.640	1.630	1.640	1.620	1.650	9,120,000	1.6386	-0.61%
2020-08-04	0	1.650	1.640	1.650	1.600	1.660	13,434,380	21,971,830	1.6355	1.650	1.640	1.650	1.600	1.660	13,434,380	1.6355	3.12%
2020-08-03	0	1.600	1.580	1.600	1.570	1.610	3,655,000	5,803,260	1.5878	1.600	1.580	1.600	1.570	1.610	3,655,000	1.5878	0.00%
2020-07-31	0	1.600	1.600	1.610	1.590	1.620	4,449,000	7,128,585	1.6023	1.600	1.600	1.610	1.590	1.620	4,449,000	1.6023	0.63%
2020-07-30	0	1.590	1.580	1.590	1.570	1.650	6,130,000	9,844,300	1.6059	1.590	1.580	1.590	1.570	1.650	6,130,000	1.6059	-1.85%
2020-07-29	0	1.620	1.610	1.620	1.550	1.620	11,936,000	19,033,580	1.5946	1.620	1.610	1.620	1.550	1.620	11,936,000	1.5946	3.18%
2020-07-28	0	1.570	1.550	1.570	1.540	1.580	4,820,000	7,511,270	1.5584	1.570	1.550	1.570	1.540	1.580	4,820,000	1.5584	1.29%
2020-07-27	0	1.550	1.530	1.550	1.510	1.570	7,902,621	12,189,700	1.5425	1.550	1.530	1.550	1.510	1.570	7,902,621	1.5425	1.31%
2020-07-24	0	1.530	1.530	1.540	1.520	1.590	12,448,060	19,218,661	1.5439	1.530	1.530	1.540	1.520	1.590	12,448,060	1.5439	-2.55%
2020-07-23	0	1.570	1.570	1.580	1.530	1.610	9,362,000	14,672,010	1.5672	1.570	1.570	1.580	1.530	1.610	9,362,000	1.5672	-0.63%
2020-07-22	0	1.580	1.570	1.580	1.550	1.650	11,405,530	18,241,938	1.5994	1.580	1.570	1.580	1.550	1.650	11,405,530	1.5994	-4.82%
2020-07-21	0	1.660	1.650	1.660	1.600	1.680	27,330,968	45,052,601	1.6484	1.660	1.650	1.660	1.600	1.680	27,330,968	1.6484	5.06%
2020-07-20	0	1.580	1.570	1.580	1.540	1.630	12,509,737	19,715,859	1.5760	1.580	1.570	1.580	1.540	1.630	12,509,737	1.5760	-1.25%
2020-07-17	0	1.600	1.590	1.600	1.510	1.600	20,121,687	31,346,414	1.5578	1.600	1.590	1.600	1.510	1.600	20,121,687	1.5578	4.58%
2020-07-16	0	1.530	1.510	1.530	1.480	1.670	38,591,572	59,278,622	1.5361	1.530	1.510	1.530	1.480	1.670	38,591,572	1.5361	-6.71%
2020-07-15	0	1.640	1.630	1.640	1.610	1.730	25,858,427	42,717,400	1.6520	1.640	1.630	1.640	1.610	1.730	25,858,427	1.6520	-4.65%
2020-07-14	0	1.720	1.710	1.720	1.610	1.720	35,075,301	58,640,024	1.6718	1.720	1.710	1.720	1.610	1.720	35,075,301	1.6718	2.38%
2020-07-13	0	1.680	1.680	1.690	1.620	1.760	71,672,303	121,527,282	1.6956	1.680	1.680	1.690	1.620	1.760	71,672,303	1.6956	7.69%
2020-07-10	0	1.560	1.550	1.560	1.530	1.600	14,121,221	22,059,351	1.5621	1.560	1.550	1.560	1.530	1.600	14,121,221	1.5621	-1.89%
2020-07-09	0	1.590	1.590	1.600	1.560	1.610	20,019,689	31,717,559	1.5843	1.590	1.590	1.600	1.560	1.610	20,019,689	1.5843	1.27%
2020-07-08	0	1.570	1.560	1.570	1.540	1.600	18,164,802	28,344,127	1.5604	1.570	1.560	1.570	1.540	1.600	18,164,802	1.5604	1.29%
2020-07-07	0	1.550	1.550	1.560	1.520	1.630	42,238,725	66,754,881	1.5804	1.550	1.550	1.560	1.520	1.630	42,238,725	1.5804	1.31%
2020-07-06	0	1.530	1.520	1.530	1.500	1.570	16,584,367	25,336,425	1.5277	1.530	1.520	1.530	1.500	1.570	16,584,367	1.5277	1.32%
2020-07-03	0	1.510	1.510	1.520	1.490	1.550	8,240,242	12,464,589	1.5126	1.510	1.510	1.520	1.490	1.550	8,240,242	1.5126	-1.95%
2020-07-02	0	1.540	1.540	1.550	1.470	1.550	16,696,987	25,292,640	1.5148	1.540	1.540	1.550	1.470	1.550	16,696,987	1.5148	5.48%
2020-06-30	0	1.460	1.450	1.460	1.440	1.550	12,332,000	18,241,420	1.4792	1.460	1.450	1.460	1.440	1.550	12,332,000	1.4792	-3.31%
2020-06-29	0	1.510	1.510	1.520	1.450	1.600	23,927,387	36,221,970	1.5138	1.510	1.510	1.520	1.450	1.600	23,927,387	1.5138	-2.58%
2020-06-26	0	1.550	1.540	1.550	1.440	1.580	32,757,500	50,066,465	1.5284	1.550	1.540	1.550	1.440	1.580	32,757,500	1.5284	6.16%
2020-06-24	0	1.460	1.460	1.470	1.430	1.470	11,507,000	16,707,170	1.4519	1.460	1.460	1.470	1.430	1.470	11,507,000	1.4519	0.69%
2020-06-23	0	1.450	1.440	1.450	1.400	1.470	13,032,957	18,662,934	1.4320	1.450	1.440	1.450	1.400	1.470	13,032,957	1.4320	0.00%
2020-06-22	0	1.450	1.450	1.460	1.380	1.490	23,111,787	33,299,277	1.4408	1.450	1.450	1.460	1.380	1.490	23,111,787	1.4408	4.32%
2020-06-19	0	1.390	1.380	1.390	1.360	1.390	6,986,000	9,668,650	1.3840	1.390	1.380	1.390	1.360	1.390	6,986,000	1.3840	0.00%
2020-06-18	0	1.390	1.390	1.400	1.300	1.410	24,225,309	33,409,553	1.3791	1.390	1.390	1.400	1.300	1.410	24,225,309	1.3791	5.30%
2020-06-17	0	1.320	1.310	1.320	1.300	1.340	3,997,000	5,257,990	1.3155	1.320	1.310	1.320	1.300	1.340	3,997,000	1.3155	-0.75%
2020-06-16	0	1.330	1.320	1.330	1.310	1.360	9,060,806	12,061,599	1.3312	1.330	1.320	1.330	1.310	1.360	9,060,806	1.3312	3.10%
2020-06-15	0	1.290	1.280	1.290	1.240	1.310	6,994,000	8,944,600	1.2789	1.290	1.280	1.290	1.240	1.310	6,994,000	1.2789	2.38%
2020-06-12	0	1.260	1.260	1.270	1.210	1.280	6,999,637	8,708,958	1.2442	1.260	1.260	1.270	1.210	1.280	6,999,637	1.2442	-0.79%
2020-06-11	0	1.270	1.260	1.270	1.260	1.340	11,874,000	15,319,290	1.2902	1.270	1.260	1.270	1.260	1.340	11,874,000	1.2902	-5.22%
2020-06-10	0	1.340	1.330	1.340	1.300	1.340	6,112,000	8,082,810	1.3224	1.340	1.330	1.340	1.300	1.340	6,112,000	1.3224	1.52%
2020-06-09	0	1.320	1.310	1.320	1.310	1.350	6,583,788	8,712,816	1.3234	1.320	1.310	1.320	1.310	1.350	6,583,788	1.3234	1.54%
2020-06-08	0	1.300	1.300	1.310	1.290	1.370	10,420,326	13,738,535	1.3184	1.300	1.300	1.310	1.290	1.370	10,420,326	1.3184	-2.99%
2020-06-05	0	1.340	1.340	1.350	1.330	1.380	13,884,000	18,737,280	1.3496	1.340	1.340	1.350	1.330	1.380	13,884,000	1.3496	0.75%
2020-06-04	0	1.330	1.320	1.330	1.260	1.350	20,435,000	26,539,730	1.2987	1.330	1.320	1.330	1.260	1.350	20,435,000	1.2987	4.72%
2020-06-03	0	1.270	1.260	1.270	1.240	1.280	14,974,536	18,882,389	1.2610	1.270	1.260	1.270	1.240	1.280	14,974,536	1.2610	4.96%
2020-06-02	0	1.210	1.210	1.220	1.120	1.250	21,529,098	25,934,505	1.2046	1.210	1.210	1.220	1.120	1.250	21,529,098	1.2046	9.01%
2020-06-01	0	1.110	1.100	1.110	1.090	1.120	8,342,000	9,199,660	1.1028	1.110	1.100	1.110	1.090	1.120	8,342,000	1.1028	2.78%
2020-05-29	0	1.080	1.080	1.090	1.070	1.100	3,106,956	3,373,534	1.0858	1.080	1.080	1.090	1.070	1.100	3,106,956	1.0858	-1.82%
2020-05-28	0	1.100	1.090	1.100	1.070	1.120	4,355,403	4,764,889	1.0940	1.100	1.090	1.100	1.070	1.120	4,355,403	1.0940	0.00%
2020-05-27	0	1.100	1.100	1.110	1.090	1.140	3,536,403	3,913,555	1.1066	1.100	1.100	1.110	1.090	1.140	3,536,403	1.1066	-2.65%
2020-05-26	0	1.130	1.130	1.140	1.100	1.150	5,095,000	5,747,960	1.1282	1.130	1.130	1.140	1.100	1.150	5,095,000	1.1282	3.67%
2020-05-25	0	1.090	1.090	1.100	1.050	1.110	4,206,000	4,553,380	1.0826	1.090	1.090	1.100	1.050	1.110	4,206,000	1.0826	0.93%
2020-05-22	0	1.080	1.070	1.080	1.040	1.160	11,284,000	12,289,400	1.0891	1.080	1.070	1.080	1.040	1.160	11,284,000	1.0891	-6.90%
2020-05-21	0	1.160	1.150	1.160	1.150	1.200	12,761,102	15,102,298	1.1835	1.160	1.150	1.160	1.150	1.200	12,761,102	1.1835	-1.69%
2020-05-20	0	1.180	1.170	1.180	1.130	1.190	14,953,409	17,463,027	1.1678	1.180	1.170	1.180	1.130	1.190	14,953,409	1.1678	4.42%
2020-05-19	0	1.130	1.120	1.130	1.100	1.140	8,734,000	9,755,380	1.1169	1.130	1.120	1.130	1.100	1.140	8,734,000	1.1169	4.63%
2020-05-18	0	1.080	1.070	1.080	1.050	1.080	3,859,000	4,098,830	1.0621	1.080	1.070	1.080	1.050	1.080	3,859,000	1.0621	1.89%
2020-05-15	0	1.060	1.050	1.060	1.040	1.070	3,699,570	3,897,818	1.0536	1.060	1.050	1.060	1.040	1.070	3,699,570	1.0536	0.00%
2020-05-14	0	1.060	1.050	1.060	1.030	1.080	4,344,000	4,586,970	1.0559	1.060	1.050	1.060	1.030	1.080	4,344,000	1.0559	0.95%
2020-05-13	0	1.050	1.040	1.050	1.030	1.060	2,661,393	2,783,356	1.0458	1.050	1.040	1.050	1.030	1.060	2,661,393	1.0458	0.00%
2020-05-12	0	1.050	1.050	1.060	1.050	1.070	1,738,000	1,833,120	1.0547	1.050	1.050	1.060	1.050	1.070	1,738,000	1.0547	-1.87%
2020-05-11	0	1.070	1.060	1.070	1.060	1.080	6,349,000	6,801,310	1.0712	1.070	1.060	1.070	1.060	1.080	6,349,000	1.0712	0.94%
2020-05-08	0	1.060	1.060	1.070	1.060	1.080	4,498,403	4,814,089	1.0702	1.060	1.060	1.070	1.060	1.080	4,498,403	1.0702	-0.93%
2020-05-07	0	1.070	1.070	1.080	1.040	1.080	3,600,000	3,808,270	1.0579	1.070	1.070	1.080	1.040	1.080	3,600,000	1.0579	2.88%
2020-05-06	0	1.040	1.040	1.050	1.030	1.090	16,315,151	17,308,965	1.0609	1.040	1.040	1.050	1.030	1.090	16,315,151	1.0609	0.00%
2020-05-05	0	1.040	1.040	1.050	1.020	1.050	4,327,325	4,499,885	1.0399	1.040	1.040	1.050	1.020	1.050	4,327,325	1.0399	0.97%
2020-05-04	0	1.030	1.030	1.040	1.020	1.040	5,183,112	5,339,529	1.0302	1.030	1.030	1.040	1.020	1.040	5,183,112	1.0302	-1.90%
2020-04-29	0	1.050	1.040	1.050	1.040	1.060	3,670,000	3,835,910	1.0452	1.050	1.040	1.050	1.040	1.060	3,670,000	1.0452	-0.94%
2020-04-28	0	1.060	1.050	1.060	1.020	1.060	7,409,000	7,726,970	1.0429	1.060	1.050	1.060	1.020	1.060	7,409,000	1.0429	2.91%
2020-04-27	0	1.030	1.030	1.040	1.010	1.060	10,259,000	10,564,320	1.0298	1.030	1.030	1.040	1.010	1.060	10,259,000	1.0298	0.00%
2020-04-24	0	1.030	1.020	1.030	1.020	1.050	4,465,000	4,594,365	1.0290	1.030	1.020	1.030	1.020	1.050	4,465,000	1.0290	-0.96%
2020-04-23	0	1.040	1.030	1.040	1.020	1.050	4,105,000	4,262,650	1.0384	1.040	1.030	1.040	1.020	1.050	4,105,000	1.0384	0.97%
2020-04-22	0	1.030	1.020	1.030	1.000	1.030	4,311,000	4,375,440	1.0149	1.030	1.020	1.030	1.000	1.030	4,311,000	1.0149	0.98%
2020-04-21	0	1.020	1.010	1.020	1.000	1.050	6,511,000	6,612,510	1.0156	1.020	1.010	1.020	1.000	1.050	6,511,000	1.0156	-2.86%
2020-04-20	0	1.050	1.030	1.050	1.030	1.060	3,802,000	3,974,450	1.0454	1.050	1.030	1.050	1.030	1.060	3,802,000	1.0454	0.96%
2020-04-17	0	1.040	1.040	1.050	1.030	1.080	7,743,265	8,138,235	1.0510	1.040	1.040	1.050	1.030	1.080	7,743,265	1.0510	-1.89%
2020-04-16	0	1.060	1.050	1.060	1.030	1.070	4,701,000	4,949,780	1.0529	1.060	1.050	1.060	1.030	1.070	4,701,000	1.0529	0.95%
2020-04-15	0	1.050	1.040	1.050	1.040	1.090	9,928,000	10,586,800	1.0664	1.050	1.040	1.050	1.040	1.090	9,928,000	1.0664	-0.94%
2020-04-14	0	1.060	1.060	1.070	1.020	1.070	14,767,900	15,520,370	1.0510	1.060	1.060	1.070	1.020	1.070	14,767,900	1.0510	4.95%
2020-04-09	0	1.010	1.000	1.010	0.950	1.010	12,221,188	12,083,342	0.9887	1.010	1.000	1.010	0.950	1.010	12,221,188	0.9887	5.21%
2020-04-08	0	0.960	0.950	0.960	0.930	0.980	11,838,918	11,305,266	0.9549	0.960	0.950	0.960	0.930	0.980	11,838,918	0.9549	-1.03%
2020-04-07	0	0.970	0.960	0.980	0.940	0.980	11,895,003	11,446,290	0.9623	0.970	0.960	0.980	0.940	0.980	11,895,003	0.9623	2.11%
2020-04-06	0	0.950	0.950	0.960	0.920	0.960	16,414,899	15,532,297	0.9462	0.950	0.950	0.960	0.920	0.960	16,414,899	0.9462	2.15%
2020-04-03	0	0.930	0.930	0.940	0.890	0.940	32,192,352	29,275,890	0.9094	0.930	0.930	0.940	0.890	0.940	32,192,352	0.9094	-1.06%
2020-04-02	0	0.940	0.930	0.940	0.930	0.960	7,484,000	7,035,180	0.9400	0.940	0.930	0.940	0.930	0.960	7,484,000	0.9400	-1.05%
2020-04-01	0	0.950	0.940	0.950	0.940	0.960	5,219,382	4,947,857	0.9480	0.950	0.940	0.950	0.940	0.960	5,219,382	0.9480	-1.04%
2020-03-31	0	0.960	0.950	0.960	0.950	0.990	5,888,000	5,677,590	0.9643	0.960	0.950	0.960	0.950	0.990	5,888,000	0.9643	-1.03%
2020-03-30	0	0.970	0.950	0.970	0.930	0.990	10,372,146	9,920,926	0.9565	0.970	0.950	0.970	0.930	0.990	10,372,146	0.9565	-1.02%
2020-03-27	0	0.980	0.970	0.980	0.970	1.000	8,470,000	8,322,630	0.9826	0.980	0.970	0.980	0.970	1.000	8,470,000	0.9826	0.00%
2020-03-26	0	0.980	0.970	0.980	0.960	1.010	9,047,000	8,872,520	0.9807	0.980	0.970	0.980	0.960	1.010	9,047,000	0.9807	-2.97%
2020-03-25	0	1.010	1.000	1.010	0.980	1.060	18,103,000	18,232,780	1.0072	1.010	1.000	1.010	0.980	1.060	18,103,000	1.0072	-2.88%
2020-03-24	0	1.040	1.040	1.050	1.000	1.070	9,064,000	9,411,180	1.0383	1.040	1.040	1.050	1.000	1.070	9,064,000	1.0383	5.05%
2020-03-23	0	0.990	0.980	0.990	0.960	1.010	12,521,059	12,324,838	0.9843	0.990	0.980	0.990	0.960	1.010	12,521,059	0.9843	-2.94%
2020-03-20	0	1.020	1.010	1.020	1.000	1.040	15,076,000	15,374,600	1.0198	1.020	1.010	1.020	1.000	1.040	15,076,000	1.0198	3.03%
2020-03-19	0	0.990	0.990	1.000	0.970	1.050	17,686,059	17,480,414	0.9884	0.990	0.990	1.000	0.970	1.050	17,686,059	0.9884	-2.94%
2020-03-18	0	1.020	1.020	1.030	1.000	1.090	9,040,933	9,463,880	1.0468	1.020	1.020	1.030	1.000	1.090	9,040,933	1.0468	-1.92%
2020-03-17	0	1.040	1.030	1.040	1.000	1.040	10,811,800	11,023,569	1.0196	1.040	1.030	1.040	1.000	1.040	10,811,800	1.0196	0.00%
2020-03-16	0	1.040	1.040	1.050	1.020	1.150	16,741,000	17,818,720	1.0644	1.040	1.040	1.050	1.020	1.150	16,741,000	1.0644	-8.77%
2020-03-13	0	1.140	1.130	1.140	1.040	1.150	13,092,897	14,256,513	1.0889	1.140	1.130	1.140	1.040	1.150	13,092,897	1.0889	-0.87%
2020-03-12	0	1.150	1.150	1.160	1.120	1.200	11,364,894	13,063,334	1.1494	1.150	1.150	1.160	1.120	1.200	11,364,894	1.1494	-4.96%
2020-03-11	0	1.210	1.200	1.210	1.200	1.230	4,336,000	5,252,430	1.2114	1.210	1.200	1.210	1.200	1.230	4,336,000	1.2114	0.00%
2020-03-10	0	1.210	1.210	1.220	1.180	1.240	6,660,370	8,049,152	1.2085	1.210	1.210	1.220	1.180	1.240	6,660,370	1.2085	0.00%
2020-03-09	0	1.210	1.200	1.210	1.180	1.220	8,469,000	10,147,820	1.1982	1.210	1.200	1.210	1.180	1.220	8,469,000	1.1982	-2.42%
2020-03-06	0	1.240	1.240	1.250	1.240	1.260	2,208,000	2,762,290	1.2510	1.240	1.240	1.250	1.240	1.260	2,208,000	1.2510	-3.12%
2020-03-05	0	1.280	1.270	1.280	1.250	1.280	2,253,564	2,851,693	1.2654	1.280	1.270	1.280	1.250	1.280	2,253,564	1.2654	2.40%
2020-03-04	0	1.250	1.250	1.260	1.240	1.270	2,785,000	3,489,740	1.2530	1.250	1.250	1.260	1.240	1.270	2,785,000	1.2530	-0.79%
2020-03-03	0	1.260	1.260	1.270	1.250	1.290	3,036,000	3,851,820	1.2687	1.260	1.260	1.270	1.250	1.290	3,036,000	1.2687	0.80%
2020-03-02	0	1.250	1.250	1.260	1.250	1.270	4,924,559	6,193,708	1.2577	1.250	1.250	1.260	1.250	1.270	4,924,559	1.2577	0.00%
2020-02-28	0	1.250	1.250	1.260	1.230	1.300	14,605,000	18,320,780	1.2544	1.250	1.250	1.260	1.230	1.300	14,605,000	1.2544	-4.58%
2020-02-27	0	1.310	1.300	1.310	1.270	1.330	3,303,033	4,304,111	1.3031	1.310	1.300	1.310	1.270	1.330	3,303,033	1.3031	1.55%
2020-02-26	0	1.290	1.290	1.300	1.260	1.310	2,993,557	3,873,532	1.2940	1.290	1.290	1.300	1.260	1.310	2,993,557	1.2940	0.78%
2020-02-25	0	1.280	1.280	1.290	1.260	1.300	4,661,000	5,969,430	1.2807	1.280	1.280	1.290	1.260	1.300	4,661,000	1.2807	-1.54%
2020-02-24	0	1.300	1.300	1.310	1.300	1.330	5,583,000	7,314,030	1.3101	1.300	1.300	1.310	1.300	1.330	5,583,000	1.3101	-3.70%
2020-02-21	0	1.350	1.350	1.360	1.340	1.380	4,700,000	6,388,140	1.3592	1.350	1.350	1.360	1.340	1.380	4,700,000	1.3592	-2.17%
2020-02-20	0	1.380	1.370	1.380	1.310	1.400	12,488,074	17,117,659	1.3707	1.380	1.370	1.380	1.310	1.400	12,488,074	1.3707	3.76%
2020-02-19	0	1.330	1.320	1.330	1.300	1.340	1,392,000	1,837,760	1.3202	1.330	1.320	1.330	1.300	1.340	1,392,000	1.3202	0.76%
2020-02-18	0	1.320	1.310	1.320	1.290	1.340	3,502,000	4,602,110	1.3141	1.320	1.310	1.320	1.290	1.340	3,502,000	1.3141	-0.75%
2020-02-17	0	1.330	1.330	1.340	1.330	1.380	5,014,287	6,791,238	1.3544	1.330	1.330	1.340	1.330	1.380	5,014,287	1.3544	-1.48%
2020-02-14	0	1.350	1.350	1.360	1.300	1.360	7,546,000	10,059,480	1.3331	1.350	1.350	1.360	1.300	1.360	7,546,000	1.3331	3.85%
2020-02-13	0	1.300	1.300	1.310	1.280	1.310	5,670,000	7,378,500	1.3013	1.300	1.300	1.310	1.280	1.310	5,670,000	1.3013	0.78%
2020-02-12	0	1.290	1.290	1.300	1.260	1.300	5,189,915	6,679,008	1.2869	1.290	1.290	1.300	1.260	1.300	5,189,915	1.2869	2.38%
2020-02-11	0	1.260	1.260	1.270	1.260	1.290	6,005,000	7,633,710	1.2712	1.260	1.260	1.270	1.260	1.290	6,005,000	1.2712	-1.56%
2020-02-10	0	1.280	1.270	1.280	1.250	1.300	6,207,000	7,906,000	1.2737	1.280	1.270	1.280	1.250	1.300	6,207,000	1.2737	-2.29%
2020-02-07	0	1.310	1.310	1.320	1.290	1.330	4,513,000	5,915,760	1.3108	1.310	1.310	1.320	1.290	1.330	4,513,000	1.3108	0.00%
2020-02-06	0	1.310	1.310	1.320	1.280	1.340	5,442,000	7,184,490	1.3202	1.310	1.310	1.320	1.280	1.340	5,442,000	1.3202	0.77%
2020-02-05	0	1.300	1.290	1.300	1.280	1.330	5,031,000	6,498,800	1.2918	1.300	1.290	1.300	1.280	1.330	5,031,000	1.2918	0.78%
2020-02-04	0	1.290	1.280	1.290	1.230	1.300	8,019,500	10,248,315	1.2779	1.290	1.280	1.290	1.230	1.300	8,019,500	1.2779	4.88%
2020-02-03	0	1.230	1.220	1.230	1.190	1.240	5,172,000	6,308,590	1.2198	1.230	1.220	1.230	1.190	1.240	5,172,000	1.2198	-0.81%
2020-01-31	0	1.240	1.240	1.250	1.220	1.250	3,469,000	4,289,160	1.2364	1.240	1.240	1.250	1.220	1.250	3,469,000	1.2364	0.00%
2020-01-30	0	1.240	1.230	1.240	1.220	1.300	9,148,500	11,391,155	1.2451	1.240	1.230	1.240	1.220	1.300	9,148,500	1.2451	-3.12%
2020-01-29	0	1.280	1.280	1.290	1.260	1.290	8,202,000	10,491,300	1.2791	1.280	1.280	1.290	1.260	1.290	8,202,000	1.2791	-3.76%
2020-01-24	0	1.330	1.330	1.340	1.320	1.360	2,722,000	3,641,960	1.3380	1.330	1.330	1.340	1.320	1.360	2,722,000	1.3380	-2.92%
2020-01-23	0	1.370	1.360	1.370	1.330	1.400	9,666,684	13,167,446	1.3621	1.370	1.360	1.370	1.330	1.400	9,666,684	1.3621	0.74%
2020-01-22	0	1.360	1.360	1.370	1.330	1.380	4,804,130	6,514,062	1.3559	1.360	1.360	1.370	1.330	1.380	4,804,130	1.3559	0.74%
2020-01-21	0	1.350	1.350	1.360	1.340	1.400	10,197,458	13,849,762	1.3582	1.350	1.350	1.360	1.340	1.400	10,197,458	1.3582	-3.57%
2020-01-20	0	1.400	1.400	1.410	1.400	1.450	4,983,000	7,045,180	1.4138	1.400	1.400	1.410	1.400	1.450	4,983,000	1.4138	-2.78%
2020-01-17	0	1.440	1.430	1.440	1.420	1.460	7,467,209	10,711,239	1.4344	1.440	1.430	1.440	1.420	1.460	7,467,209	1.4344	0.00%
2020-01-16	0	1.440	1.430	1.440	1.420	1.500	20,778,973	30,315,302	1.4589	1.440	1.430	1.440	1.420	1.500	20,778,973	1.4589	1.41%
2020-01-15	0	1.420	1.420	1.430	1.380	1.430	8,270,403	11,643,180	1.4078	1.420	1.420	1.430	1.380	1.430	8,270,403	1.4078	1.43%
2020-01-14	0	1.400	1.390	1.400	1.380	1.440	10,211,760	14,314,801	1.4018	1.400	1.390	1.400	1.380	1.440	10,211,760	1.4018	-2.78%
2020-01-13	0	1.440	1.430	1.440	1.330	1.450	30,435,180	43,133,542	1.4172	1.440	1.430	1.440	1.330	1.450	30,435,180	1.4172	9.09%
2020-01-10	0	1.320	1.320	1.330	1.320	1.380	9,733,355	13,118,326	1.3478	1.320	1.320	1.330	1.320	1.380	9,733,355	1.3478	-2.22%
2020-01-09	0	1.350	1.340	1.350	1.300	1.360	8,215,403	11,004,483	1.3395	1.350	1.340	1.350	1.300	1.360	8,215,403	1.3395	3.85%
2020-01-08	0	1.300	1.300	1.310	1.250	1.320	9,933,411	12,852,533	1.2939	1.300	1.300	1.310	1.250	1.320	9,933,411	1.2939	0.00%
2020-01-07	0	1.300	1.290	1.300	1.270	1.340	20,561,715	26,513,376	1.2895	1.300	1.290	1.300	1.270	1.340	20,561,715	1.2895	-1.52%
2020-01-06	0	1.320	1.310	1.320	1.290	1.400	15,158,000	20,177,570	1.3311	1.320	1.310	1.320	1.290	1.400	15,158,000	1.3311	-5.04%
2020-01-03	0	1.390	1.390	1.400	1.390	1.450	24,941,814	35,512,703	1.4238	1.390	1.390	1.400	1.390	1.450	24,941,814	1.4238	0.72%
2020-01-02	0	1.380	1.380	1.390	1.350	1.440	35,257,500	49,339,665	1.3994	1.380	1.380	1.390	1.350	1.440	35,257,500	1.3994	8.66%
2019-12-31	0	1.270	1.260	1.270	1.260	1.290	874,000	1,111,350	1.2716	1.270	1.260	1.270	1.260	1.290	874,000	1.2716	-1.55%
2019-12-30	0	1.290	1.280	1.290	1.270	1.290	2,151,731	2,761,753	1.2835	1.290	1.280	1.290	1.270	1.290	2,151,731	1.2835	1.57%
2019-12-27	0	1.270	1.270	1.280	1.250	1.280	2,357,000	3,005,180	1.2750	1.270	1.270	1.280	1.250	1.280	2,357,000	1.2750	0.79%
2019-12-24	0	1.260	1.250	1.260	1.240	1.270	892,114	1,120,381	1.2559	1.260	1.250	1.260	1.240	1.270	892,114	1.2559	0.80%
2019-12-23	0	1.250	1.240	1.250	1.230	1.260	1,959,807	2,444,918	1.2475	1.250	1.240	1.250	1.230	1.260	1,959,807	1.2475	2.46%
2019-12-20	0	1.220	1.220	1.240	1.220	1.270	9,274,341	11,517,713	1.2419	1.220	1.220	1.240	1.220	1.270	9,274,341	1.2419	-3.94%
2019-12-19	0	1.270	1.260	1.270	1.240	1.280	2,067,337	2,610,087	1.2625	1.270	1.260	1.270	1.240	1.280	2,067,337	1.2625	0.00%
2019-12-18	0	1.270	1.270	1.280	1.260	1.310	5,089,000	6,486,090	1.2745	1.270	1.270	1.280	1.260	1.310	5,089,000	1.2745	-2.31%
2019-12-17	0	1.300	1.290	1.300	1.250	1.300	8,430,000	10,802,130	1.2814	1.300	1.290	1.300	1.250	1.300	8,430,000	1.2814	4.00%
2019-12-16	0	1.250	1.240	1.250	1.220	1.250	2,392,000	2,965,960	1.2399	1.250	1.240	1.250	1.220	1.250	2,392,000	1.2399	2.46%
2019-12-13	0	1.220	1.220	1.240	1.220	1.270	6,563,000	8,170,760	1.2450	1.220	1.220	1.240	1.220	1.270	6,563,000	1.2450	-2.40%
2019-12-12	0	1.250	1.240	1.250	1.240	1.300	9,212,000	11,697,700	1.2698	1.250	1.240	1.250	1.240	1.300	9,212,000	1.2698	1.63%
2019-12-11	0	1.230	1.230	1.240	1.190	1.260	6,005,653	7,378,747	1.2286	1.230	1.230	1.240	1.190	1.260	6,005,653	1.2286	3.36%
2019-12-10	0	1.190	1.180	1.190	1.180	1.230	4,502,000	5,418,500	1.2036	1.190	1.180	1.190	1.180	1.230	4,502,000	1.2036	-3.25%
2019-12-09	0	1.230	1.230	1.240	1.220	1.240	3,347,500	4,115,205	1.2293	1.230	1.230	1.240	1.220	1.240	3,347,500	1.2293	-0.81%
2019-12-06	0	1.240	1.230	1.240	1.210	1.250	2,930,000	3,621,670	1.2361	1.240	1.230	1.240	1.210	1.250	2,930,000	1.2361	1.64%
2019-12-05	0	1.220	1.210	1.220	1.190	1.230	4,523,000	5,507,410	1.2176	1.220	1.210	1.220	1.190	1.230	4,523,000	1.2176	2.52%
2019-12-04	0	1.190	1.180	1.190	1.180	1.230	3,920,000	4,684,530	1.1950	1.190	1.180	1.190	1.180	1.230	3,920,000	1.1950	-3.25%
2019-12-03	0	1.230	1.220	1.230	1.220	1.250	3,074,848	3,792,421	1.2334	1.230	1.220	1.230	1.220	1.250	3,074,848	1.2334	-2.38%
2019-12-02	0	1.260	1.250	1.260	1.240	1.280	3,142,000	3,922,580	1.2484	1.260	1.250	1.260	1.240	1.280	3,142,000	1.2484	0.00%
2019-11-29	0	1.260	1.250	1.260	1.230	1.280	5,037,000	6,301,480	1.2510	1.260	1.250	1.260	1.230	1.280	5,037,000	1.2510	-1.56%
2019-11-28	0	1.280	1.270	1.280	1.270	1.310	4,215,000	5,417,280	1.2852	1.280	1.270	1.280	1.270	1.310	4,215,000	1.2852	-2.29%
2019-11-27	0	1.310	1.300	1.310	1.300	1.340	7,693,000	10,077,630	1.3100	1.310	1.300	1.310	1.300	1.340	7,693,000	1.3100	0.77%
2019-11-26	0	1.300	1.300	1.310	1.280	1.400	16,640,000	22,017,070	1.3231	1.300	1.300	1.310	1.280	1.400	16,640,000	1.3231	-5.80%
2019-11-25	0	1.380	1.380	1.390	1.380	1.410	6,750,939	9,443,974	1.3989	1.380	1.380	1.390	1.380	1.410	6,750,939	1.3989	-2.13%
2019-11-22	0	1.410	1.400	1.410	1.400	1.430	4,599,000	6,474,400	1.4078	1.410	1.400	1.410	1.400	1.430	4,599,000	1.4078	0.71%
2019-11-21	0	1.400	1.400	1.410	1.400	1.430	4,699,000	6,592,600	1.4030	1.400	1.400	1.410	1.400	1.430	4,699,000	1.4030	-2.10%
2019-11-20	0	1.430	1.420	1.430	1.420	1.440	1,674,000	2,390,520	1.4280	1.430	1.420	1.430	1.420	1.440	1,674,000	1.4280	0.00%
2019-11-19	0	1.430	1.430	1.440	1.430	1.450	3,784,000	5,437,930	1.4371	1.430	1.430	1.440	1.430	1.450	3,784,000	1.4371	-1.38%
2019-11-18	0	1.450	1.440	1.450	1.430	1.470	4,872,806	7,048,808	1.4466	1.450	1.440	1.450	1.430	1.470	4,872,806	1.4466	0.69%
2019-11-15	0	1.440	1.440	1.450	1.440	1.480	2,710,301	3,917,059	1.4452	1.440	1.440	1.450	1.440	1.480	2,710,301	1.4452	0.00%
2019-11-14	0	1.440	1.430	1.440	1.430	1.470	5,338,814	7,722,399	1.4465	1.440	1.430	1.440	1.430	1.470	5,338,814	1.4465	-2.04%
2019-11-13	0	1.470	1.470	1.480	1.470	1.500	89,878,000	127,198,825	1.4152	1.470	1.470	1.480	1.470	1.500	89,878,000	1.4152	-1.34%
2019-11-12	0	1.490	1.480	1.490	1.470	1.500	1,824,427	2,707,779	1.4842	1.490	1.480	1.490	1.470	1.500	1,824,427	1.4842	0.00%
2019-11-11	0	1.490	1.480	1.490	1.470	1.520	5,050,000	7,484,940	1.4822	1.490	1.480	1.490	1.470	1.520	5,050,000	1.4822	-1.32%
2019-11-08	0	1.510	1.510	1.520	1.500	1.530	2,182,012	3,300,117	1.5124	1.510	1.510	1.520	1.500	1.530	2,182,012	1.5124	-0.66%
2019-11-07	0	1.520	1.520	1.530	1.500	1.530	3,464,000	5,237,850	1.5121	1.520	1.520	1.530	1.500	1.530	3,464,000	1.5121	-0.65%
2019-11-06	0	1.530	1.530	1.540	1.530	1.550	4,433,000	6,844,360	1.5440	1.530	1.530	1.540	1.530	1.550	4,433,000	1.5440	-1.29%
2019-11-05	0	1.550	1.540	1.550	1.520	1.590	22,151,673	34,616,119	1.5627	1.550	1.540	1.550	1.520	1.590	22,151,673	1.5627	1.31%
2019-11-04	0	1.530	1.520	1.530	1.480	1.540	5,753,806	8,683,936	1.5093	1.530	1.520	1.530	1.480	1.540	5,753,806	1.5093	3.38%
2019-11-01	0	1.480	1.480	1.490	1.460	1.500	2,301,139	3,412,431	1.4829	1.480	1.480	1.490	1.460	1.500	2,301,139	1.4829	0.68%
2019-10-31	0	1.470	1.470	1.480	1.470	1.510	2,392,000	3,557,170	1.4871	1.470	1.470	1.480	1.470	1.510	2,392,000	1.4871	-1.34%
2019-10-30	0	1.490	1.480	1.490	1.480	1.500	2,600,246	3,877,799	1.4913	1.490	1.480	1.490	1.480	1.500	2,600,246	1.4913	-0.67%
2019-10-29	0	1.500	1.490	1.500	1.490	1.520	1,666,000	2,500,880	1.5011	1.500	1.490	1.500	1.490	1.520	1,666,000	1.5011	0.00%
2019-10-28	0	1.500	1.500	1.510	1.480	1.520	4,657,302	6,990,183	1.5009	1.500	1.500	1.510	1.480	1.520	4,657,302	1.5009	0.67%
2019-10-25	0	1.490	1.490	1.500	1.480	1.520	4,799,000	7,193,470	1.4990	1.490	1.490	1.500	1.480	1.520	4,799,000	1.4990	-1.97%
2019-10-24	0	1.520	1.510	1.520	1.510	1.540	3,114,500	4,745,165	1.5236	1.520	1.510	1.520	1.510	1.540	3,114,500	1.5236	0.66%
2019-10-23	0	1.510	1.510	1.520	1.510	1.550	6,199,000	9,428,480	1.5210	1.510	1.510	1.520	1.510	1.550	6,199,000	1.5210	-2.58%
2019-10-22	0	1.550	1.540	1.550	1.520	1.590	7,854,783	12,251,157	1.5597	1.550	1.540	1.550	1.520	1.590	7,854,783	1.5597	1.31%
2019-10-21	0	1.530	1.530	1.540	1.510	1.560	3,213,956	4,952,203	1.5408	1.530	1.530	1.540	1.510	1.560	3,213,956	1.5408	0.00%
2019-10-18	0	1.530	1.520	1.530	1.510	1.550	6,988,939	10,707,825	1.5321	1.530	1.520	1.530	1.510	1.550	6,988,939	1.5321	0.00%
2019-10-17	0	1.530	1.530	1.540	1.530	1.620	10,917,014	17,164,351	1.5723	1.530	1.530	1.540	1.530	1.620	10,917,014	1.5723	-1.92%
2019-10-16	0	1.560	1.550	1.560	1.520	1.580	10,282,403	15,969,190	1.5531	1.560	1.550	1.560	1.520	1.580	10,282,403	1.5531	3.31%
2019-10-15	0	1.510	1.510	1.520	1.510	1.530	2,903,000	4,404,810	1.5173	1.510	1.510	1.520	1.510	1.530	2,903,000	1.5173	-0.66%
2019-10-14	0	1.520	1.510	1.520	1.520	1.550	5,072,000	7,783,650	1.5346	1.520	1.510	1.520	1.520	1.550	5,072,000	1.5346	0.00%
2019-10-11	0	1.520	1.510	1.520	1.510	1.550	3,008,000	4,584,730	1.5242	1.520	1.510	1.520	1.510	1.550	3,008,000	1.5242	0.66%
2019-10-10	0	1.510	1.510	1.520	1.510	1.550	4,067,000	6,225,020	1.5306	1.510	1.510	1.520	1.510	1.550	4,067,000	1.5306	-1.31%
2019-10-09	0	1.530	1.520	1.530	1.530	1.580	5,216,000	8,072,740	1.5477	1.530	1.520	1.530	1.530	1.580	5,216,000	1.5477	-0.65%
2019-10-08	0	1.540	1.520	1.540	1.500	1.550	2,849,000	4,364,820	1.5321	1.540	1.520	1.540	1.500	1.550	2,849,000	1.5321	0.65%
2019-10-04	0	1.530	1.520	1.530	1.520	1.560	2,575,735	3,966,392	1.5399	1.530	1.520	1.530	1.520	1.560	2,575,735	1.5399	-1.29%
2019-10-03	0	1.550	1.530	1.550	1.510	1.580	3,137,600	4,854,682	1.5473	1.550	1.530	1.550	1.510	1.580	3,137,600	1.5473	0.65%
2019-10-02	0	1.540	1.530	1.540	1.500	1.600	4,136,000	6,413,420	1.5506	1.540	1.530	1.540	1.500	1.600	4,136,000	1.5506	1.99%
2019-09-30	0	1.510	1.510	1.520	1.500	1.540	1,912,903	2,898,245	1.5151	1.510	1.510	1.520	1.500	1.540	1,912,903	1.5151	-2.58%
2019-09-27	0	1.550	1.550	1.560	1.540	1.580	2,995,000	4,648,720	1.5522	1.550	1.550	1.560	1.540	1.580	2,995,000	1.5522	-2.52%
2019-09-26	0	1.590	1.580	1.590	1.500	1.600	5,234,000	8,180,310	1.5629	1.590	1.580	1.590	1.500	1.600	5,234,000	1.5629	6.00%
2019-09-25	0	1.500	1.500	1.510	1.490	1.540	2,188,000	3,302,000	1.5091	1.500	1.500	1.510	1.490	1.540	2,188,000	1.5091	-3.23%
2019-09-24	0	1.550	1.540	1.550	1.510	1.550	1,592,000	2,450,600	1.5393	1.550	1.540	1.550	1.510	1.550	1,592,000	1.5393	1.97%
2019-09-23	0	1.520	1.510	1.520	1.500	1.570	4,038,000	6,129,180	1.5179	1.520	1.510	1.520	1.500	1.570	4,038,000	1.5179	-2.56%
2019-09-20	0	1.560	1.550	1.560	1.560	1.590	2,516,141	3,948,360	1.5692	1.560	1.550	1.560	1.560	1.590	2,516,141	1.5692	-1.27%
2019-09-19	0	1.580	1.570	1.580	1.570	1.620	1,589,000	2,523,970	1.5884	1.580	1.570	1.580	1.570	1.620	1,589,000	1.5884	-1.86%
2019-09-18	0	1.610	1.600	1.610	1.570	1.610	2,194,714	3,510,919	1.5997	1.610	1.600	1.610	1.570	1.610	2,194,714	1.5997	2.55%
2019-09-17	0	1.570	1.560	1.570	1.560	1.590	2,866,000	4,509,880	1.5736	1.570	1.560	1.570	1.560	1.590	2,866,000	1.5736	-1.26%
2019-09-16	0	1.590	1.590	1.600	1.580	1.620	3,528,930	5,627,241	1.5946	1.590	1.590	1.600	1.580	1.620	3,528,930	1.5946	-2.45%
2019-09-13	0	1.630	1.620	1.630	1.620	1.650	4,437,000	7,230,860	1.6297	1.630	1.620	1.630	1.620	1.650	4,437,000	1.6297	0.62%
2019-09-12	0	1.620	1.610	1.620	1.580	1.640	4,980,000	8,072,360	1.6210	1.620	1.610	1.620	1.580	1.640	4,980,000	1.6210	1.89%
2019-09-11	0	1.590	1.580	1.590	1.550	1.590	2,078,000	3,277,480	1.5772	1.590	1.580	1.590	1.550	1.590	2,078,000	1.5772	1.92%
2019-09-10	0	1.560	1.550	1.560	1.540	1.570	1,936,000	3,004,590	1.5520	1.560	1.550	1.560	1.540	1.570	1,936,000	1.5520	0.00%
2019-09-09	0	1.560	1.560	1.570	1.530	1.600	4,401,899	6,855,053	1.5573	1.560	1.560	1.570	1.530	1.600	4,401,899	1.5573	-1.89%
2019-09-06	0	1.590	1.580	1.590	1.520	1.590	9,473,000	14,934,670	1.5766	1.590	1.580	1.590	1.520	1.590	9,473,000	1.5766	4.61%
2019-09-05	0	1.520	1.520	1.530	1.470	1.540	8,682,000	13,217,430	1.5224	1.520	1.520	1.530	1.470	1.540	8,682,000	1.5224	3.40%
2019-09-04	0	1.470	1.470	1.480	1.440	1.490	4,006,000	5,887,180	1.4696	1.470	1.470	1.480	1.440	1.490	4,006,000	1.4696	2.08%
2019-09-03	0	1.440	1.440	1.450	1.420	1.480	2,417,982	3,504,176	1.4492	1.440	1.440	1.450	1.420	1.480	2,417,982	1.4492	0.00%
2019-09-02	0	1.440	1.440	1.450	1.420	1.450	3,080,000	4,430,570	1.4385	1.440	1.440	1.450	1.420	1.450	3,080,000	1.4385	0.70%
2019-08-30	0	1.430	1.430	1.440	1.430	1.480	5,080,808	7,325,615	1.4418	1.430	1.430	1.440	1.430	1.480	5,080,808	1.4418	-2.05%
2019-08-29	0	1.460	1.450	1.460	1.430	1.470	4,271,000	6,158,470	1.4419	1.460	1.450	1.460	1.430	1.470	4,271,000	1.4419	2.10%
2019-08-28	0	1.430	1.430	1.440	1.430	1.470	5,073,610	7,355,902	1.4498	1.430	1.430	1.440	1.430	1.470	5,073,610	1.4498	-1.38%
2019-08-27	0	1.450	1.450	1.460	1.450	1.490	6,436,000	9,447,270	1.4679	1.450	1.450	1.460	1.450	1.490	6,436,000	1.4679	0.69%
2019-08-26	0	1.440	1.430	1.440	1.420	1.480	9,323,881	13,413,044	1.4386	1.440	1.430	1.440	1.420	1.480	9,323,881	1.4386	-4.64%
2019-08-23	0	1.510	1.500	1.510	1.490	1.660	13,542,806	21,189,145	1.5646	1.510	1.500	1.510	1.490	1.660	13,542,806	1.5646	-7.36%
2019-08-22	0	1.630	1.600	1.630	1.530	1.670	11,092,000	17,849,980	1.6093	1.630	1.600	1.630	1.530	1.670	11,092,000	1.6093	6.54%
2019-08-21	0	1.530	1.520	1.530	1.510	1.540	2,079,207	3,165,779	1.5226	1.530	1.520	1.530	1.510	1.540	2,079,207	1.5226	0.66%
2019-08-20	0	1.520	1.520	1.530	1.480	1.530	3,908,000	5,919,290	1.5147	1.520	1.520	1.530	1.480	1.530	3,908,000	1.5147	4.11%
2019-08-19	0	1.460	1.460	1.470	1.440	1.490	2,897,843	4,256,873	1.4690	1.460	1.460	1.470	1.440	1.490	2,897,843	1.4690	2.10%
2019-08-16	0	1.430	1.420	1.430	1.400	1.450	4,034,000	5,775,610	1.4317	1.430	1.420	1.430	1.400	1.450	4,034,000	1.4317	0.00%
2019-08-15	0	1.430	1.420	1.430	1.380	1.460	3,513,000	5,016,240	1.4279	1.430	1.420	1.430	1.380	1.460	3,513,000	1.4279	-1.38%
2019-08-14	0	1.450	1.450	1.460	1.450	1.490	3,602,000	5,261,210	1.4606	1.450	1.450	1.460	1.450	1.490	3,602,000	1.4606	0.69%
2019-08-13	0	1.440	1.430	1.440	1.430	1.500	5,501,750	8,031,105	1.4597	1.440	1.430	1.440	1.430	1.500	5,501,750	1.4597	-4.00%
2019-08-12	0	1.500	1.490	1.500	1.470	1.510	3,757,000	5,597,590	1.4899	1.500	1.490	1.500	1.470	1.510	3,757,000	1.4899	0.67%
2019-08-09	0	1.490	1.480	1.490	1.460	1.510	3,856,185	5,698,213	1.4777	1.490	1.480	1.490	1.460	1.510	3,856,185	1.4777	0.68%
2019-08-08	0	1.480	1.480	1.490	1.470	1.510	2,069,000	3,083,950	1.4906	1.480	1.480	1.490	1.470	1.510	2,069,000	1.4906	0.68%
2019-08-07	0	1.470	1.470	1.480	1.440	1.500	5,447,002	7,997,802	1.4683	1.470	1.470	1.480	1.440	1.500	5,447,002	1.4683	2.08%
2019-08-06	0	1.440	1.440	1.450	1.400	1.460	7,569,000	10,795,810	1.4263	1.440	1.440	1.450	1.400	1.460	7,569,000	1.4263	-2.70%
2019-08-05	0	1.480	1.470	1.480	1.470	1.560	7,741,000	11,551,660	1.4923	1.480	1.470	1.480	1.470	1.560	7,741,000	1.4923	-5.13%
2019-08-02	0	1.560	1.560	1.570	1.550	1.580	5,314,616	8,300,144	1.5618	1.560	1.560	1.570	1.550	1.580	5,314,616	1.5618	-3.11%
2019-08-01	0	1.610	1.600	1.610	1.590	1.620	2,265,000	3,634,240	1.6045	1.610	1.600	1.610	1.590	1.620	2,265,000	1.6045	-0.62%
2019-07-31	0	1.620	1.610	1.620	1.580	1.640	3,096,000	4,971,260	1.6057	1.620	1.610	1.620	1.580	1.640	3,096,000	1.6057	-1.22%
2019-07-30	0	1.640	1.640	1.650	1.600	1.650	1,908,707	3,119,491	1.6343	1.640	1.640	1.650	1.600	1.650	1,908,707	1.6343	1.23%
2019-07-29	0	1.620	1.610	1.620	1.590	1.660	3,016,000	4,869,380	1.6145	1.620	1.610	1.620	1.590	1.660	3,016,000	1.6145	-1.82%
2019-07-26	0	1.650	1.650	1.660	1.640	1.680	4,013,000	6,632,900	1.6529	1.650	1.650	1.660	1.640	1.680	4,013,000	1.6529	-2.37%
2019-07-25	0	1.690	1.690	1.700	1.680	1.740	5,640,000	9,648,800	1.7108	1.690	1.690	1.700	1.680	1.740	5,640,000	1.7108	-1.74%
2019-07-24	0	1.720	1.710	1.720	1.590	1.720	15,468,000	26,001,230	1.6810	1.720	1.710	1.720	1.590	1.720	15,468,000	1.6810	8.18%
2019-07-23	0	1.590	1.580	1.590	1.550	1.600	2,710,000	4,292,880	1.5841	1.590	1.580	1.590	1.550	1.600	2,710,000	1.5841	1.92%
2019-07-22	0	1.560	1.560	1.570	1.560	1.600	4,071,403	6,435,418	1.5806	1.560	1.560	1.570	1.560	1.600	4,071,403	1.5806	-1.27%
2019-07-19	0	1.580	1.570	1.580	1.570	1.600	2,670,000	4,228,570	1.5837	1.580	1.570	1.580	1.570	1.600	2,670,000	1.5837	0.00%
2019-07-18	0	1.580	1.570	1.580	1.550	1.590	4,754,000	7,453,910	1.5679	1.580	1.570	1.580	1.550	1.590	4,754,000	1.5679	-0.63%
2019-07-17	0	1.590	1.580	1.590	1.570	1.600	3,350,806	5,323,091	1.5886	1.590	1.580	1.590	1.570	1.600	3,350,806	1.5886	0.63%
2019-07-16	0	1.580	1.570	1.580	1.560	1.600	3,626,257	5,737,090	1.5821	1.580	1.570	1.580	1.560	1.600	3,626,257	1.5821	0.64%
2019-07-15	0	1.570	1.570	1.580	1.550	1.600	2,378,000	3,738,750	1.5722	1.570	1.570	1.580	1.550	1.600	2,378,000	1.5722	-1.87%
2019-07-12	0	1.600	1.590	1.600	1.580	1.620	2,213,000	3,537,340	1.5984	1.600	1.590	1.600	1.580	1.620	2,213,000	1.5984	-1.23%
2019-07-11	0	1.620	1.610	1.620	1.610	1.650	3,470,000	5,656,760	1.6302	1.620	1.610	1.620	1.610	1.650	3,470,000	1.6302	0.62%
2019-07-10	0	1.610	1.600	1.610	1.550	1.610	4,482,425	7,102,443	1.5845	1.610	1.600	1.610	1.550	1.610	4,482,425	1.5845	3.87%
2019-07-09	0	1.550	1.540	1.550	1.520	1.570	4,330,798	6,696,720	1.5463	1.550	1.540	1.550	1.520	1.570	4,330,798	1.5463	-1.27%
2019-07-08	0	1.570	1.570	1.580	1.550	1.640	5,795,320	9,123,742	1.5743	1.570	1.570	1.580	1.550	1.640	5,795,320	1.5743	-3.68%
2019-07-05	0	1.630	1.620	1.630	1.620	1.660	4,156,950	6,797,049	1.6351	1.630	1.620	1.630	1.620	1.660	4,156,950	1.6351	-1.81%
2019-07-04	0	1.660	1.660	1.670	1.650	1.700	5,474,021	9,125,164	1.6670	1.660	1.660	1.670	1.650	1.700	5,474,021	1.6670	-0.60%
2019-07-03	0	1.670	1.660	1.670	1.660	1.720	4,489,610	7,603,818	1.6936	1.670	1.660	1.670	1.660	1.720	4,489,610	1.6936	-1.76%
2019-07-02	0	1.700	1.690	1.700	1.690	1.740	7,297,538	12,508,860	1.7141	1.700	1.690	1.700	1.690	1.740	7,297,538	1.7141	1.19%
2019-06-28	0	1.680	1.680	1.690	1.670	1.710	4,758,647	8,029,309	1.6873	1.680	1.680	1.690	1.670	1.710	4,758,647	1.6873	-1.75%
2019-06-27	0	1.710	1.710	1.720	1.670	1.720	4,034,574	6,883,851	1.7062	1.710	1.710	1.720	1.670	1.720	4,034,574	1.7062	1.79%
2019-06-26	0	1.680	1.670	1.680	1.620	1.680	7,852,000	13,017,150	1.6578	1.680	1.670	1.680	1.620	1.680	7,852,000	1.6578	0.60%
2019-06-25	0	1.670	1.660	1.670	1.650	1.750	11,406,000	19,167,730	1.6805	1.670	1.660	1.670	1.650	1.750	11,406,000	1.6805	-5.11%
2019-06-24	0	1.760	1.750	1.760	1.740	1.800	9,854,602	17,345,341	1.7601	1.760	1.750	1.760	1.740	1.800	9,854,602	1.7601	-1.12%
2019-06-21	0	1.780	1.770	1.780	1.700	1.840	28,174,162	49,888,088	1.7707	1.780	1.770	1.780	1.700	1.840	28,174,162	1.7707	6.59%
2019-06-20	0	1.670	1.660	1.670	1.620	1.700	10,360,667	17,189,610	1.6591	1.670	1.660	1.670	1.620	1.700	10,360,667	1.6591	1.21%
2019-06-19	0	1.650	1.650	1.660	1.540	1.670	16,213,116	25,863,663	1.5952	1.650	1.650	1.660	1.540	1.670	16,213,116	1.5952	10.00%
2019-06-18	0	1.500	1.490	1.500	1.470	1.500	4,080,893	6,069,250	1.4872	1.500	1.490	1.500	1.470	1.500	4,080,893	1.4872	-0.66%
2019-06-17	0	1.510	1.500	1.510	1.470	1.510	4,546,000	6,777,730	1.4909	1.510	1.500	1.510	1.470	1.510	4,546,000	1.4909	1.34%
2019-06-14	0	1.490	1.490	1.500	1.490	1.530	5,288,000	7,970,140	1.5072	1.490	1.490	1.500	1.490	1.530	5,288,000	1.5072	-1.32%
2019-06-13	0	1.510	1.510	1.520	1.440	1.530	6,952,000	10,306,240	1.4825	1.510	1.510	1.520	1.440	1.530	6,952,000	1.4825	2.03%
2019-06-12	0	1.480	1.470	1.480	1.430	1.520	10,737,182	15,667,108	1.4591	1.480	1.470	1.480	1.430	1.520	10,737,182	1.4591	-2.63%
2019-06-11	0	1.520	1.520	1.530	1.470	1.530	9,004,000	13,563,326	1.5064	1.520	1.520	1.530	1.470	1.530	9,004,000	1.5064	3.40%
2019-06-10	0	1.470	1.460	1.470	1.410	1.480	7,702,862	11,119,260	1.4435	1.470	1.460	1.470	1.410	1.480	7,702,862	1.4435	4.26%
2019-06-06	0	1.410	1.400	1.410	1.400	1.460	8,283,532	11,722,455	1.4152	1.410	1.400	1.410	1.400	1.460	8,283,532	1.4152	-2.08%
2019-06-05	0	1.440	1.430	1.440	1.400	1.480	17,605,000	25,217,420	1.4324	1.440	1.430	1.440	1.400	1.480	17,605,000	1.4324	2.13%
2019-06-04	0	1.410	1.410	1.420	1.400	1.460	9,625,484	13,679,178	1.4211	1.410	1.410	1.420	1.400	1.460	9,625,484	1.4211	-4.08%
2019-06-03	0	1.470	1.460	1.470	1.420	1.480	6,148,806	8,890,298	1.4459	1.470	1.460	1.470	1.420	1.480	6,148,806	1.4459	-0.68%
2019-05-31	0	1.480	1.470	1.480	1.450	1.520	10,802,151	15,995,543	1.4808	1.480	1.470	1.480	1.450	1.520	10,802,151	1.4808	-1.33%
2019-05-30	0	1.500	1.490	1.500	1.480	1.510	3,329,492	4,968,662	1.4923	1.500	1.490	1.500	1.480	1.510	3,329,492	1.4923	-1.32%
2019-05-29	0	1.520	1.510	1.520	1.500	1.570	4,987,000	7,605,210	1.5250	1.520	1.510	1.520	1.500	1.570	4,987,000	1.5250	-1.94%
2019-05-28	0	1.550	1.540	1.550	1.500	1.550	3,878,000	5,934,400	1.5303	1.550	1.540	1.550	1.500	1.550	3,878,000	1.5303	1.97%
2019-05-27	0	1.520	1.500	1.520	1.450	1.520	4,321,000	6,414,070	1.4844	1.520	1.500	1.520	1.450	1.520	4,321,000	1.4844	1.33%
2019-05-24	0	1.500	1.490	1.500	1.460	1.520	5,476,060	8,139,400	1.4864	1.500	1.490	1.500	1.460	1.520	5,476,060	1.4864	0.00%
2019-05-23	0	1.500	1.480	1.500	1.480	1.530	6,887,468	10,356,802	1.5037	1.500	1.480	1.500	1.480	1.530	6,887,468	1.5037	-1.96%
2019-05-22	0	1.530	1.530	1.540	1.530	1.600	4,864,798	7,630,193	1.5685	1.530	1.530	1.540	1.530	1.600	4,864,798	1.5685	-2.55%
2019-05-21	0	1.570	1.570	1.580	1.470	1.590	13,982,403	21,452,252	1.5342	1.570	1.570	1.580	1.470	1.590	13,982,403	1.5342	1.95%
2019-05-20	0	1.540	1.530	1.540	1.520	1.670	12,865,566	20,200,542	1.5701	1.540	1.530	1.540	1.520	1.670	12,865,566	1.5701	-8.33%
2019-05-17	0	1.680	1.660	1.680	1.650	1.750	15,037,000	25,154,370	1.6728	1.680	1.660	1.680	1.650	1.750	15,037,000	1.6728	-2.89%
2019-05-16	0	1.730	1.730	1.740	1.720	1.760	4,031,198	7,014,184	1.7400	1.730	1.730	1.740	1.720	1.760	4,031,198	1.7400	-1.14%
2019-05-15	0	1.750	1.740	1.750	1.730	1.780	5,416,728	9,506,818	1.7551	1.750	1.740	1.750	1.730	1.780	5,416,728	1.7551	1.16%
2019-05-14	0	1.730	1.730	1.740	1.710	1.800	14,843,781	25,945,735	1.7479	1.730	1.730	1.740	1.710	1.800	14,843,781	1.7479	-5.98%
2019-05-10	0	1.840	1.830	1.840	1.790	1.870	10,909,000	19,941,920	1.8280	1.840	1.830	1.840	1.790	1.870	10,909,000	1.8280	1.66%
2019-05-09	0	1.810	1.800	1.810	1.790	1.850	12,858,000	23,332,740	1.8146	1.810	1.800	1.810	1.790	1.850	12,858,000	1.8146	-2.69%
2019-05-08	0	1.860	1.860	1.870	1.850	1.890	7,685,740	14,358,641	1.8682	1.860	1.860	1.870	1.850	1.890	7,685,740	1.8682	-2.62%
2019-05-07	0	1.910	1.900	1.910	1.890	1.940	9,684,332	18,527,911	1.9132	1.910	1.900	1.910	1.890	1.940	9,684,332	1.9132	1.06%
2019-05-06	0	1.890	1.870	1.890	1.830	1.920	31,569,083	59,041,129	1.8702	1.890	1.870	1.890	1.830	1.920	31,569,083	1.8702	-6.90%
2019-05-03	0	2.030	2.020	2.030	1.970	2.030	6,584,028	13,181,655	2.0021	2.030	2.020	2.030	1.970	2.030	6,584,028	2.0021	1.00%
2019-05-02	0	2.010	2.000	2.010	1.970	2.030	9,430,164	18,809,562	1.9946	2.010	2.000	2.010	1.970	2.030	9,430,164	1.9946	-0.50%
2019-04-30	0	2.020	2.010	2.020	1.990	2.040	9,991,900	20,109,393	2.0126	2.020	2.010	2.020	1.990	2.040	9,991,900	2.0126	0.00%
2019-04-29	0	2.020	2.020	2.030	2.010	2.070	14,191,336	28,930,387	2.0386	2.020	2.020	2.030	2.010	2.070	14,191,336	2.0386	0.00%
2019-04-26	0	2.020	2.020	2.030	1.970	2.040	10,483,403	21,092,963	2.0120	2.020	2.020	2.030	1.970	2.040	10,483,403	2.0120	1.51%
2019-04-25	0	1.990	1.990	2.000	1.980	2.110	24,855,425	50,621,620	2.0366	1.990	1.990	2.000	1.980	2.110	24,855,425	2.0366	-1.97%
2019-04-24	0	2.030	2.020	2.040	1.960	2.050	23,880,403	47,950,133	2.0079	2.030	2.020	2.040	1.960	2.050	23,880,403	2.0079	0.00%
2019-04-23	0	2.030	2.030	2.040	1.980	2.140	35,523,636	73,016,004	2.0554	2.030	2.030	2.040	1.980	2.140	35,523,636	2.0554	-0.98%
2019-04-18	0	2.050	2.040	2.050	2.010	2.100	24,564,100	50,234,355	2.0450	2.050	2.040	2.050	2.010	2.100	24,564,100	2.0450	-1.44%
2019-04-17	0	2.080	2.070	2.080	2.040	2.210	37,061,482	77,792,873	2.0990	2.080	2.070	2.080	2.040	2.210	37,061,482	2.0990	-4.59%
2019-04-16	0	2.180	2.170	2.180	2.070	2.220	56,278,199	121,817,171	2.1646	2.180	2.170	2.180	2.070	2.220	56,278,199	2.1646	2.35%
2019-04-15	0	2.130	2.120	2.130	1.980	2.300	159,355,267	344,121,861	2.1595	2.130	2.120	2.130	1.980	2.300	159,355,267	2.1595	10.94%
2019-04-12	0	1.920	1.910	1.920	1.830	1.950	45,453,564	87,015,012	1.9144	1.920	1.910	1.920	1.830	1.950	45,453,564	1.9144	4.35%
2019-04-11	0	1.840	1.840	1.850	1.770	1.880	40,868,983	74,640,233	1.8263	1.840	1.840	1.850	1.770	1.880	40,868,983	1.8263	2.22%
2019-04-10	0	1.800	1.800	1.810	1.750	1.820	48,140,951	86,218,912	1.7910	1.800	1.800	1.810	1.750	1.820	48,140,951	1.7910	4.65%
2019-04-09	0	1.720	1.710	1.720	1.670	1.730	31,188,863	53,214,991	1.7062	1.720	1.710	1.720	1.670	1.730	31,188,863	1.7062	1.78%
2019-04-08	0	1.690	1.680	1.690	1.670	1.740	23,413,555	39,917,467	1.7049	1.690	1.680	1.690	1.670	1.740	23,413,555	1.7049	-0.59%
2019-04-04	0	1.700	1.690	1.700	1.660	1.710	11,664,944	19,696,288	1.6885	1.700	1.690	1.700	1.660	1.710	11,664,944	1.6885	0.00%
2019-04-03	0	1.700	1.690	1.700	1.660	1.740	19,842,511	33,645,478	1.6956	1.700	1.690	1.700	1.660	1.740	19,842,511	1.6956	-1.16%
2019-04-02	0	1.720	1.710	1.720	1.640	1.760	29,484,822	50,711,254	1.7199	1.720	1.710	1.720	1.640	1.760	29,484,822	1.7199	3.61%
2019-04-01	0	1.660	1.660	1.670	1.650	1.690	11,812,828	19,679,903	1.6660	1.660	1.660	1.670	1.650	1.690	11,812,828	1.6660	0.61%
2019-03-29	0	1.650	1.640	1.650	1.610	1.700	53,130,224	85,312,001	1.6057	1.650	1.640	1.650	1.610	1.700	53,130,224	1.6057	0.61%
2019-03-28	0	1.640	1.630	1.640	1.600	1.640	8,811,463	14,273,519	1.6199	1.640	1.630	1.640	1.600	1.640	8,811,463	1.6199	0.61%
2019-03-27	0	1.630	1.630	1.640	1.580	1.670	12,208,460	19,876,016	1.6281	1.630	1.630	1.640	1.580	1.670	12,208,460	1.6281	0.62%
2019-03-26	0	1.620	1.620	1.630	1.610	1.680	23,739,628	39,024,777	1.6439	1.620	1.620	1.630	1.610	1.680	23,739,628	1.6439	-4.71%
2019-03-25	0	1.700	1.700	1.710	1.540	1.720	35,002,277	57,120,713	1.6319	1.700	1.700	1.710	1.540	1.720	35,002,277	1.6319	5.59%
2019-03-22	0	1.610	1.600	1.610	1.400	1.630	64,497,174	101,694,796	1.5767	1.610	1.600	1.610	1.400	1.630	64,497,174	1.5767	11.81%
2019-03-21	0	1.440	1.430	1.440	1.420	1.460	1,488,000	2,139,610	1.4379	1.440	1.430	1.440	1.420	1.460	1,488,000	1.4379	-0.69%
2019-03-20	0	1.450	1.440	1.450	1.400	1.460	10,486,976	14,995,515	1.4299	1.450	1.440	1.450	1.400	1.460	10,486,976	1.4299	0.69%
2019-03-19	0	1.440	1.440	1.450	1.420	1.460	6,047,906	8,689,273	1.4367	1.440	1.440	1.450	1.420	1.460	6,047,906	1.4367	0.00%
2019-03-18	0	1.440	1.440	1.450	1.400	1.480	8,255,000	11,916,080	1.4435	1.440	1.440	1.450	1.400	1.480	8,255,000	1.4435	1.41%
2019-03-15	0	1.420	1.420	1.430	1.400	1.440	2,405,134	3,423,496	1.4234	1.420	1.420	1.430	1.400	1.440	2,405,134	1.4234	0.00%
2019-03-14	0	1.420	1.410	1.420	1.400	1.440	6,302,112	8,885,043	1.4099	1.420	1.410	1.420	1.400	1.440	6,302,112	1.4099	-0.70%
2019-03-13	0	1.430	1.420	1.430	1.420	1.450	3,194,870	4,558,724	1.4269	1.430	1.420	1.430	1.420	1.450	3,194,870	1.4269	-0.69%
2019-03-12	0	1.440	1.440	1.450	1.430	1.470	4,082,759	5,915,840	1.4490	1.440	1.440	1.450	1.430	1.470	4,082,759	1.4490	0.00%
2019-03-11	0	1.440	1.440	1.450	1.420	1.470	5,906,000	8,520,000	1.4426	1.440	1.440	1.450	1.420	1.470	5,906,000	1.4426	1.41%
2019-03-08	0	1.420	1.420	1.440	1.410	1.480	12,052,636	17,304,345	1.4357	1.420	1.420	1.440	1.410	1.480	12,052,636	1.4357	-4.05%
2019-03-07	0	1.480	1.480	1.490	1.480	1.540	11,636,034	17,658,577	1.5176	1.480	1.480	1.490	1.480	1.540	11,636,034	1.5176	-2.63%
2019-03-06	0	1.520	1.520	1.530	1.510	1.610	28,208,992	43,956,722	1.5583	1.520	1.520	1.530	1.510	1.610	28,208,992	1.5583	-0.65%
2019-03-05	0	1.530	1.530	1.540	1.510	1.560	8,437,001	12,963,821	1.5365	1.530	1.530	1.540	1.510	1.560	8,437,001	1.5365	-0.65%
2019-03-04	0	1.540	1.530	1.540	1.440	1.560	22,667,000	33,909,220	1.4960	1.540	1.530	1.540	1.440	1.560	22,667,000	1.4960	6.21%
2019-03-01	0	1.450	1.440	1.450	1.400	1.460	16,685,983	23,879,411	1.4311	1.450	1.440	1.450	1.400	1.460	16,685,983	1.4311	1.40%
2019-02-28	0	1.430	1.430	1.440	1.390	1.440	9,696,637	13,791,577	1.4223	1.430	1.430	1.440	1.390	1.440	9,696,637	1.4223	1.42%
2019-02-27	0	1.410	1.410	1.420	1.390	1.470	13,885,625	19,740,232	1.4216	1.410	1.410	1.420	1.390	1.470	13,885,625	1.4216	-4.08%
2019-02-26	0	1.470	1.470	1.480	1.460	1.510	12,379,185	18,429,358	1.4887	1.470	1.470	1.480	1.460	1.510	12,379,185	1.4887	-3.29%
2019-02-25	0	1.520	1.510	1.520	1.510	1.630	22,228,530	34,972,918	1.5733	1.520	1.510	1.520	1.510	1.630	22,228,530	1.5733	-6.17%
2019-02-22	0	1.620	1.620	1.630	1.560	1.660	17,026,000	27,487,410	1.6144	1.620	1.620	1.630	1.560	1.660	17,026,000	1.6144	-2.99%
2019-02-21	0	1.670	1.660	1.670	1.570	1.720	33,835,590	55,955,207	1.6537	1.670	1.660	1.670	1.570	1.720	33,835,590	1.6537	6.37%
2019-02-20	0	1.570	1.560	1.570	1.470	1.570	15,757,000	24,291,730	1.5416	1.570	1.560	1.570	1.470	1.570	15,757,000	1.5416	6.08%
2019-02-19	0	1.480	1.480	1.490	1.470	1.520	6,365,622	9,450,381	1.4846	1.480	1.480	1.490	1.470	1.520	6,365,622	1.4846	-1.33%
2019-02-18	0	1.500	1.500	1.510	1.470	1.520	7,001,000	10,516,310	1.5021	1.500	1.500	1.510	1.470	1.520	7,001,000	1.5021	2.04%
2019-02-15	0	1.470	1.460	1.470	1.430	1.500	11,779,244	17,194,897	1.4598	1.470	1.460	1.470	1.430	1.500	11,779,244	1.4598	-1.34%
2019-02-14	0	1.490	1.480	1.490	1.480	1.510	9,792,734	14,570,483	1.4879	1.490	1.480	1.490	1.480	1.510	9,792,734	1.4879	-0.67%
2019-02-13	0	1.500	1.490	1.500	1.490	1.510	9,237,006	13,836,159	1.4979	1.500	1.490	1.500	1.490	1.510	9,237,006	1.4979	0.67%
2019-02-12	0	1.490	1.480	1.490	1.410	1.500	25,254,025	36,796,697	1.4571	1.490	1.480	1.490	1.410	1.500	25,254,025	1.4571	0.68%
2019-02-11	0	1.480	1.470	1.480	1.450	1.490	14,873,039	21,803,537	1.4660	1.480	1.470	1.480	1.450	1.490	14,873,039	1.4660	1.37%
2019-02-08	0	1.460	1.450	1.460	1.410	1.480	10,858,857	15,742,541	1.4497	1.460	1.450	1.460	1.410	1.480	10,858,857	1.4497	0.69%
2019-02-04	0	1.450	1.440	1.450	1.380	1.450	7,098,967	10,164,295	1.4318	1.450	1.440	1.450	1.380	1.450	7,098,967	1.4318	5.07%
2019-02-01	0	1.380	1.380	1.390	1.320	1.390	11,723,008	15,844,870	1.3516	1.380	1.380	1.390	1.320	1.390	11,723,008	1.3516	1.47%
2019-01-31	0	1.360	1.360	1.370	1.360	1.380	8,167,805	11,151,978	1.3654	1.360	1.360	1.370	1.360	1.380	8,167,805	1.3654	0.74%
2019-01-30	0	1.350	1.340	1.350	1.300	1.360	11,092,843	14,869,242	1.3404	1.350	1.340	1.350	1.300	1.360	11,092,843	1.3404	3.05%
2019-01-29	0	1.310	1.300	1.310	1.250	1.320	10,876,000	14,034,050	1.2904	1.310	1.300	1.310	1.250	1.320	10,876,000	1.2904	0.77%
2019-01-28	0	1.300	1.290	1.300	1.290	1.350	7,391,333	9,677,759	1.3093	1.300	1.290	1.300	1.290	1.350	7,391,333	1.3093	-0.76%
2019-01-25	0	1.310	1.300	1.310	1.270	1.320	11,367,529	14,836,415	1.3052	1.310	1.300	1.310	1.270	1.320	11,367,529	1.3052	3.97%
2019-01-24	0	1.260	1.260	1.270	1.230	1.260	7,866,050	9,847,152	1.2519	1.260	1.260	1.270	1.230	1.260	7,866,050	1.2519	3.28%
2019-01-23	0	1.220	1.220	1.230	1.220	1.250	5,494,422	6,763,699	1.2310	1.220	1.220	1.230	1.220	1.250	5,494,422	1.2310	-1.61%
2019-01-22	0	1.240	1.230	1.240	1.180	1.250	21,014,000	25,590,150	1.2178	1.240	1.230	1.240	1.180	1.250	21,014,000	1.2178	6.90%
2019-01-21	0	1.160	1.160	1.170	1.160	1.180	5,752,000	6,707,720	1.1662	1.160	1.160	1.170	1.160	1.180	5,752,000	1.1662	0.00%
2019-01-18	0	1.160	1.150	1.160	1.130	1.180	7,984,143	9,279,759	1.1623	1.160	1.150	1.160	1.130	1.180	7,984,143	1.1623	2.65%
2019-01-17	0	1.130	1.130	1.140	1.100	1.150	9,954,796	11,248,035	1.1299	1.130	1.130	1.140	1.100	1.150	9,954,796	1.1299	0.89%
2019-01-16	0	1.120	1.120	1.130	1.060	1.150	16,091,687	17,845,201	1.1090	1.120	1.120	1.130	1.060	1.150	16,091,687	1.1090	3.70%
2019-01-15	0	1.080	1.080	1.090	1.080	1.120	10,902,540	11,927,077	1.0940	1.080	1.080	1.090	1.080	1.120	10,902,540	1.0940	-1.82%
2019-01-14	0	1.100	1.090	1.100	1.030	1.100	11,397,245	12,222,668	1.0724	1.100	1.090	1.100	1.030	1.100	11,397,245	1.0724	2.80%
2019-01-11	0	1.070	1.070	1.080	1.040	1.080	8,412,742	8,951,606	1.0641	1.070	1.070	1.080	1.040	1.080	8,412,742	1.0641	1.90%
2019-01-10	0	1.050	1.050	1.060	1.050	1.080	4,849,245	5,181,780	1.0686	1.050	1.050	1.060	1.050	1.080	4,849,245	1.0686	-1.87%
2019-01-09	0	1.070	1.060	1.070	1.030	1.070	9,968,019	10,526,700	1.0560	1.070	1.060	1.070	1.030	1.070	9,968,019	1.0560	0.94%
2019-01-08	0	1.060	1.060	1.070	1.050	1.080	4,278,274	4,539,630	1.0611	1.060	1.060	1.070	1.050	1.080	4,278,274	1.0611	-1.85%
2019-01-07	0	1.080	1.080	1.090	1.070	1.090	5,768,786	6,236,704	1.0811	1.080	1.080	1.090	1.070	1.090	5,768,786	1.0811	-1.82%
2019-01-04	0	1.100	1.100	1.110	1.010	1.110	39,041,692	40,588,969	1.0396	1.100	1.100	1.110	1.010	1.110	39,041,692	1.0396	1.85%
2019-01-03	0	1.080	1.070	1.080	1.030	1.080	8,659,000	9,143,450	1.0559	1.080	1.070	1.080	1.030	1.080	8,659,000	1.0559	0.93%
2019-01-02	0	1.070	1.060	1.070	1.040	1.100	9,902,000	10,669,450	1.0775	1.070	1.060	1.070	1.040	1.100	9,902,000	1.0775	1.90%
2018-12-31	0	1.050	1.050	1.060	1.030	1.060	3,229,000	3,382,650	1.0476	1.050	1.050	1.060	1.030	1.060	3,229,000	1.0476	1.94%
2018-12-28	0	1.030	1.030	1.040	1.020	1.060	3,276,933	3,402,209	1.0382	1.030	1.030	1.040	1.020	1.060	3,276,933	1.0382	-0.96%
2018-12-27	0	1.040	1.040	1.050	1.030	1.070	8,099,470	8,498,525	1.0493	1.040	1.040	1.050	1.030	1.070	8,099,470	1.0493	0.97%
2018-12-24	0	1.030	1.020	1.030	1.010	1.050	6,761,589	6,960,420	1.0294	1.030	1.020	1.030	1.010	1.050	6,761,589	1.0294	-1.90%
2018-12-21	0	1.050	1.050	1.060	1.040	1.070	9,479,408	9,993,931	1.0543	1.050	1.050	1.060	1.040	1.070	9,479,408	1.0543	-0.94%
2018-12-20	0	1.060	1.060	1.070	1.050	1.080	8,813,000	9,343,455	1.0602	1.060	1.060	1.070	1.050	1.080	8,813,000	1.0602	-0.93%
2018-12-19	0	1.070	1.070	1.080	1.060	1.080	9,548,819	10,192,706	1.0674	1.070	1.070	1.080	1.060	1.080	9,548,819	1.0674	0.00%
2018-12-18	0	1.070	1.070	1.080	1.070	1.100	11,671,195	12,586,564	1.0784	1.070	1.070	1.080	1.070	1.100	11,671,195	1.0784	-3.60%
2018-12-17	0	1.110	1.110	1.120	1.100	1.130	5,995,000	6,669,009	1.1124	1.110	1.110	1.120	1.100	1.130	5,995,000	1.1124	-1.77%
2018-12-14	0	1.130	1.130	1.140	1.130	1.170	9,495,000	10,932,919	1.1514	1.130	1.130	1.140	1.130	1.170	9,495,000	1.1514	-2.59%
2018-12-13	0	1.160	1.160	1.170	1.120	1.180	19,628,000	22,675,220	1.1552	1.160	1.160	1.170	1.120	1.180	19,628,000	1.1552	4.50%
2018-12-12	0	1.110	1.110	1.120	1.100	1.130	11,455,333	12,817,942	1.1189	1.110	1.110	1.120	1.100	1.130	11,455,333	1.1189	-0.89%
2018-12-11	0	1.120	1.120	1.130	1.120	1.140	4,566,987	5,141,884	1.1259	1.120	1.120	1.130	1.120	1.140	4,566,987	1.1259	-0.88%
2018-12-10	0	1.130	1.130	1.140	1.130	1.170	6,923,437	7,894,002	1.1402	1.130	1.130	1.140	1.130	1.170	6,923,437	1.1402	-3.42%
2018-12-07	0	1.170	1.170	1.180	1.120	1.180	27,892,584	31,984,961	1.1467	1.170	1.170	1.180	1.120	1.180	27,892,584	1.1467	-0.85%
2018-12-06	0	1.180	1.170	1.180	1.180	1.210	8,506,844	10,093,658	1.1865	1.180	1.170	1.180	1.180	1.210	8,506,844	1.1865	-4.07%
2018-12-05	0	1.230	1.210	1.230	1.180	1.230	8,480,222	10,214,973	1.2046	1.230	1.210	1.230	1.180	1.230	8,480,222	1.2046	0.00%
2018-12-04	0	1.230	1.220	1.230	1.210	1.250	10,347,000	12,671,110	1.2246	1.230	1.220	1.230	1.210	1.250	10,347,000	1.2246	1.65%
2018-12-03	0	1.210	1.210	1.220	1.200	1.230	11,564,266	14,033,146	1.2135	1.210	1.210	1.220	1.200	1.230	11,564,266	1.2135	0.83%
2018-11-30	0	1.200	1.190	1.200	1.180	1.200	6,179,249	7,375,518	1.1936	1.200	1.190	1.200	1.180	1.200	6,179,249	1.1936	0.00%
2018-11-29	0	1.200	1.190	1.200	1.170	1.230	11,258,963	13,529,505	1.2017	1.200	1.190	1.200	1.170	1.230	11,258,963	1.2017	0.00%
2018-11-28	0	1.200	1.190	1.200	1.150	1.210	15,837,549	18,755,557	1.1842	1.200	1.190	1.200	1.150	1.210	15,837,549	1.1842	1.69%
2018-11-27	0	1.180	1.170	1.180	1.160	1.210	13,137,000	15,475,380	1.1780	1.180	1.170	1.180	1.160	1.210	13,137,000	1.1780	-1.67%
2018-11-26	0	1.200	1.190	1.200	1.190	1.230	8,402,031	10,150,986	1.2082	1.200	1.190	1.200	1.190	1.230	8,402,031	1.2082	0.00%
2018-11-23	0	1.200	1.190	1.200	1.190	1.210	4,637,000	5,559,980	1.1990	1.200	1.190	1.200	1.190	1.210	4,637,000	1.1990	-0.83%
2018-11-22	0	1.210	1.210	1.220	1.210	1.230	2,573,000	3,136,950	1.2192	1.210	1.210	1.220	1.210	1.230	2,573,000	1.2192	-1.63%
2018-11-21	0	1.230	1.220	1.230	1.190	1.230	8,206,609	9,942,282	1.2115	1.230	1.220	1.230	1.190	1.230	8,206,609	1.2115	0.82%
2018-11-20	0	1.220	1.210	1.220	1.210	1.230	8,106,967	9,861,325	1.2164	1.220	1.210	1.220	1.210	1.230	8,106,967	1.2164	-2.40%
2018-11-19	0	1.250	1.240	1.250	1.240	1.260	6,298,623	7,841,978	1.2450	1.250	1.240	1.250	1.240	1.260	6,298,623	1.2450	0.00%
2018-11-16	0	1.250	1.240	1.250	1.220	1.260	13,998,000	17,325,600	1.2377	1.250	1.240	1.250	1.220	1.260	13,998,000	1.2377	2.46%
2018-11-15	0	1.220	1.220	1.230	1.210	1.230	5,986,602	7,309,194	1.2209	1.220	1.220	1.230	1.210	1.230	5,986,602	1.2209	0.00%
2018-11-14	0	1.220	1.210	1.220	1.210	1.250	14,092,642	17,267,189	1.2253	1.220	1.210	1.220	1.210	1.250	14,092,642	1.2253	-3.17%
2018-11-13	0	1.260	1.250	1.260	1.200	1.260	13,235,000	16,457,000	1.2434	1.260	1.250	1.260	1.200	1.260	13,235,000	1.2434	0.80%
2018-11-12	0	1.250	1.250	1.260	1.240	1.290	9,219,000	11,645,770	1.2632	1.250	1.250	1.260	1.240	1.290	9,219,000	1.2632	-1.57%
2018-11-09	0	1.270	1.260	1.270	1.250	1.300	6,526,978	8,264,023	1.2661	1.270	1.260	1.270	1.250	1.300	6,526,978	1.2661	-3.05%
2018-11-08	0	1.310	1.300	1.310	1.290	1.380	19,233,450	25,564,182	1.3292	1.310	1.300	1.310	1.290	1.380	19,233,450	1.3292	-2.24%
2018-11-07	0	1.340	1.330	1.340	1.220	1.360	39,260,000	51,132,460	1.3024	1.340	1.330	1.340	1.220	1.360	39,260,000	1.3024	9.84%
2018-11-06	0	1.220	1.220	1.230	1.210	1.230	4,990,081	6,090,175	1.2205	1.220	1.220	1.230	1.210	1.230	4,990,081	1.2205	-1.61%
2018-11-05	0	1.240	1.230	1.240	1.200	1.250	8,033,000	9,859,950	1.2274	1.240	1.230	1.240	1.200	1.250	8,033,000	1.2274	-1.59%
2018-11-02	0	1.260	1.260	1.270	1.240	1.290	17,058,000	21,535,530	1.2625	1.260	1.260	1.270	1.240	1.290	17,058,000	1.2625	0.00%
2018-11-01	0	1.260	1.250	1.260	1.200	1.270	24,367,308	30,199,238	1.2393	1.260	1.250	1.260	1.200	1.270	24,367,308	1.2393	4.13%
2018-10-31	0	1.210	1.200	1.210	1.180	1.220	10,113,000	12,146,040	1.2010	1.210	1.200	1.210	1.180	1.220	10,113,000	1.2010	0.83%
2018-10-30	0	1.200	1.190	1.200	1.170	1.210	6,755,000	8,030,890	1.1889	1.200	1.190	1.200	1.170	1.210	6,755,000	1.1889	-1.64%
2018-10-29	0	1.220	1.210	1.220	1.200	1.240	5,723,956	6,959,698	1.2159	1.220	1.210	1.220	1.200	1.240	5,723,956	1.2159	-1.61%
2018-10-26	0	1.240	1.230	1.240	1.230	1.300	4,808,000	6,036,880	1.2556	1.240	1.230	1.240	1.230	1.300	4,808,000	1.2556	-3.88%
2018-10-25	0	1.290	1.290	1.300	1.270	1.310	6,611,000	8,520,820	1.2889	1.290	1.290	1.300	1.270	1.310	6,611,000	1.2889	-3.73%
2018-10-24	0	1.340	1.340	1.350	1.330	1.400	7,736,061	10,472,909	1.3538	1.340	1.340	1.350	1.330	1.400	7,736,061	1.3538	-2.19%
2018-10-23	0	1.370	1.360	1.370	1.350	1.410	4,319,000	5,910,950	1.3686	1.370	1.360	1.370	1.350	1.410	4,319,000	1.3686	-2.14%
2018-10-22	0	1.400	1.400	1.410	1.360	1.440	7,862,000	11,058,130	1.4065	1.400	1.400	1.410	1.360	1.440	7,862,000	1.4065	0.00%
2018-10-19	0	1.400	1.390	1.400	1.380	1.430	2,748,000	3,860,600	1.4049	1.400	1.390	1.400	1.380	1.430	2,748,000	1.4049	-1.41%
2018-10-18	0	1.420	1.410	1.420	1.410	1.470	2,584,000	3,669,670	1.4202	1.420	1.410	1.420	1.410	1.470	2,584,000	1.4202	-0.70%
2018-10-16	0	1.430	1.430	1.440	1.410	1.440	2,570,109	3,660,356	1.4242	1.430	1.430	1.440	1.410	1.440	2,570,109	1.4242	0.00%
2018-10-15	0	1.430	1.420	1.430	1.410	1.500	5,184,000	7,449,880	1.4371	1.430	1.420	1.430	1.410	1.500	5,184,000	1.4371	-0.69%
2018-10-12	0	1.440	1.430	1.440	1.370	1.450	7,121,000	10,046,330	1.4108	1.440	1.430	1.440	1.370	1.450	7,121,000	1.4108	2.86%
2018-10-11	0	1.400	1.400	1.410	1.360	1.480	25,581,498	35,862,527	1.4019	1.400	1.400	1.410	1.360	1.480	25,581,498	1.4019	-9.68%
2018-10-10	0	1.550	1.550	1.560	1.520	1.620	10,143,000	15,716,880	1.5495	1.550	1.550	1.560	1.520	1.620	10,143,000	1.5495	-3.73%
2018-10-09	0	1.610	1.610	1.620	1.590	1.640	2,665,853	4,299,681	1.6129	1.610	1.610	1.620	1.590	1.640	2,665,853	1.6129	-0.62%
2018-10-08	0	1.620	1.610	1.620	1.610	1.680	6,953,000	11,304,030	1.6258	1.620	1.610	1.620	1.610	1.680	6,953,000	1.6258	-2.41%
2018-10-05	0	1.660	1.650	1.660	1.620	1.700	8,177,000	13,537,326	1.6555	1.660	1.650	1.660	1.620	1.700	8,177,000	1.6555	-2.35%
2018-10-04	0	1.700	1.690	1.700	1.670	1.710	6,516,000	11,007,577	1.6893	1.700	1.690	1.700	1.670	1.710	6,516,000	1.6893	0.59%
2018-10-03	0	1.690	1.690	1.700	1.690	1.740	6,758,000	11,544,689	1.7083	1.690	1.690	1.700	1.690	1.740	6,758,000	1.7083	0.00%
2018-10-02	0	1.690	1.690	1.700	1.690	1.760	8,798,000	14,980,973	1.7028	1.690	1.690	1.700	1.690	1.760	8,798,000	1.7028	-3.43%
2018-09-28	0	1.750	1.740	1.750	1.740	1.860	11,860,403	21,200,763	1.7875	1.750	1.740	1.750	1.740	1.860	11,860,403	1.7875	-5.41%
2018-09-27	0	1.850	1.830	1.850	1.840	1.930	12,139,613	22,861,789	1.8832	1.850	1.830	1.850	1.840	1.930	12,139,613	1.8832	-1.07%
2018-09-26	0	1.870	1.860	1.870	1.850	1.880	5,724,834	10,676,736	1.8650	1.870	1.860	1.870	1.850	1.880	5,724,834	1.8650	0.00%
2018-09-24	0	1.870	1.860	1.870	1.830	1.900	6,144,608	11,449,226	1.8633	1.870	1.860	1.870	1.830	1.900	6,144,608	1.8633	-1.58%
2018-09-21	0	1.900	1.900	1.910	1.850	1.920	51,672,401	97,968,103	1.8959	1.900	1.900	1.910	1.850	1.920	51,672,401	1.8959	2.15%
2018-09-20	0	1.860	1.850	1.860	1.840	1.940	9,188,000	17,207,589	1.8728	1.860	1.850	1.860	1.840	1.940	9,188,000	1.8728	-3.12%
2018-09-19	0	1.920	1.910	1.920	1.890	1.980	12,818,903	24,926,994	1.9445	1.920	1.910	1.920	1.890	1.980	12,818,903	1.9445	1.05%
2018-09-18	0	1.900	1.890	1.900	1.870	1.930	8,550,900	16,300,314	1.9063	1.900	1.890	1.900	1.870	1.930	8,550,900	1.9063	-1.04%
2018-09-17	0	1.920	1.920	1.930	1.840	1.970	13,283,403	25,521,766	1.9213	1.920	1.920	1.930	1.840	1.970	13,283,403	1.9213	1.59%
2018-09-14	0	1.890	1.880	1.890	1.750	1.900	45,274,504	75,274,562	1.6626	1.890	1.880	1.890	1.750	1.900	45,274,504	1.6626	6.78%
2018-09-13	0	1.770	1.760	1.770	1.710	1.770	5,396,675	9,441,706	1.7495	1.770	1.760	1.770	1.710	1.770	5,396,675	1.7495	2.31%
2018-09-12	0	1.730	1.690	1.730	1.660	1.730	7,731,999	13,053,628	1.6883	1.730	1.690	1.730	1.660	1.730	7,731,999	1.6883	0.00%
2018-09-11	0	1.730	1.710	1.730	1.650	1.730	7,705,032	12,983,283	1.6850	1.730	1.710	1.730	1.650	1.730	7,705,032	1.6850	2.37%
2018-09-10	0	1.690	1.680	1.690	1.680	1.760	5,135,970	8,760,028	1.7056	1.690	1.680	1.690	1.680	1.760	5,135,970	1.7056	-3.98%
2018-09-07	0	1.760	1.750	1.760	1.710	1.770	5,283,000	9,199,260	1.7413	1.760	1.750	1.760	1.710	1.770	5,283,000	1.7413	1.15%
2018-09-06	0	1.740	1.720	1.740	1.710	1.790	5,390,000	9,405,420	1.7450	1.740	1.720	1.740	1.710	1.790	5,390,000	1.7450	-1.14%
2018-09-05	0	1.760	1.760	1.780	1.750	1.820	5,992,800	10,659,906	1.7788	1.760	1.760	1.780	1.750	1.820	5,992,800	1.7788	-3.30%
2018-09-04	0	1.820	1.820	1.830	1.720	1.850	14,076,420	25,370,927	1.8024	1.820	1.820	1.830	1.720	1.850	14,076,420	1.8024	4.00%
2018-09-03	0	1.750	1.720	1.740	1.700	1.760	7,669,830	13,344,499	1.7399	1.750	1.720	1.740	1.700	1.760	7,669,830	1.7399	1.74%
2018-08-31	0	1.720	1.710	1.720	1.640	1.750	30,850,000	52,211,355	1.6924	1.720	1.710	1.720	1.640	1.750	30,850,000	1.6924	-2.82%
2018-08-30	0	1.770	1.750	1.770	1.750	1.830	8,681,403	15,371,417	1.7706	1.770	1.750	1.770	1.750	1.830	8,681,403	1.7706	-2.75%
2018-08-29	0	1.820	1.810	1.820	1.770	1.820	8,466,970	15,149,181	1.7892	1.820	1.810	1.820	1.770	1.820	8,466,970	1.7892	1.11%
2018-08-28	0	1.800	1.790	1.800	1.780	1.850	6,233,000	11,236,481	1.8027	1.800	1.790	1.800	1.780	1.850	6,233,000	1.8027	-1.64%
2018-08-27	0	1.830	1.830	1.840	1.720	1.840	15,422,740	27,743,634	1.7989	1.830	1.830	1.840	1.720	1.840	15,422,740	1.7989	5.78%
2018-08-24	0	1.730	1.720	1.730	1.720	1.770	5,820,310	10,136,665	1.7416	1.730	1.720	1.730	1.720	1.770	5,820,310	1.7416	-2.26%
2018-08-23	0	1.770	1.760	1.770	1.680	1.810	20,210,000	35,860,080	1.7744	1.770	1.760	1.770	1.680	1.810	20,210,000	1.7744	4.73%
2018-08-22	0	1.690	1.680	1.690	1.670	1.730	3,037,650	5,170,565	1.7022	1.690	1.680	1.690	1.670	1.730	3,037,650	1.7022	-1.74%
2018-08-21	0	1.720	1.710	1.720	1.670	1.720	4,656,125	7,916,910	1.7003	1.720	1.710	1.720	1.670	1.720	4,656,125	1.7003	2.99%
2018-08-20	0	1.670	1.670	1.680	1.640	1.690	3,512,000	5,855,750	1.6674	1.670	1.670	1.680	1.640	1.690	3,512,000	1.6674	1.21%
2018-08-17	0	1.650	1.640	1.650	1.640	1.670	3,132,000	5,174,600	1.6522	1.650	1.640	1.650	1.640	1.670	3,132,000	1.6522	0.61%
2018-08-16	0	1.640	1.640	1.650	1.640	1.690	5,222,010	8,664,022	1.6591	1.640	1.640	1.650	1.640	1.690	5,222,010	1.6591	-2.38%
2018-08-15	0	1.680	1.670	1.680	1.670	1.740	6,843,000	11,591,979	1.6940	1.680	1.670	1.680	1.670	1.740	6,843,000	1.6940	-2.89%
2018-08-14	0	1.730	1.730	1.740	1.710	1.780	8,982,000	15,550,160	1.7313	1.730	1.730	1.740	1.710	1.780	8,982,000	1.7313	-2.81%
2018-08-13	0	1.780	1.770	1.780	1.770	1.800	3,092,000	5,514,672	1.7835	1.780	1.770	1.780	1.770	1.800	3,092,000	1.7835	-1.11%
2018-08-10	0	1.800	1.790	1.800	1.790	1.830	5,726,000	10,365,200	1.8102	1.800	1.790	1.800	1.790	1.830	5,726,000	1.8102	-1.10%
2018-08-09	0	1.820	1.810	1.820	1.780	1.840	10,185,000	18,481,965	1.8146	1.820	1.810	1.820	1.780	1.840	10,185,000	1.8146	1.68%
2018-08-08	0	1.790	1.790	1.800	1.760	1.820	4,367,000	7,823,520	1.7915	1.790	1.790	1.800	1.760	1.820	4,367,000	1.7915	-1.65%
2018-08-07	0	1.820	1.810	1.820	1.810	1.840	4,016,000	7,310,410	1.8203	1.820	1.810	1.820	1.810	1.840	4,016,000	1.8203	0.00%
2018-08-06	0	1.820	1.810	1.820	1.800	1.850	6,383,786	11,635,303	1.8226	1.820	1.810	1.820	1.800	1.850	6,383,786	1.8226	1.11%
2018-08-03	0	1.800	1.790	1.800	1.780	1.830	3,446,000	6,205,350	1.8007	1.800	1.790	1.800	1.780	1.830	3,446,000	1.8007	0.00%
2018-08-02	0	1.800	1.800	1.810	1.770	1.840	9,338,113	16,857,750	1.8053	1.800	1.800	1.810	1.770	1.840	9,338,113	1.8053	-0.55%
2018-08-01	0	1.810	1.800	1.810	1.790	1.860	5,368,000	9,735,650	1.8136	1.810	1.800	1.810	1.790	1.860	5,368,000	1.8136	-1.09%
2018-07-31	0	1.830	1.820	1.830	1.820	1.900	5,228,000	9,619,800	1.8401	1.830	1.820	1.830	1.820	1.900	5,228,000	1.8401	-2.66%
2018-07-30	0	1.880	1.870	1.880	1.860	1.930	5,222,948	9,810,772	1.8784	1.880	1.870	1.880	1.860	1.930	5,222,948	1.8784	-2.08%
2018-07-27	0	1.920	1.920	1.930	1.870	1.940	11,576,000	22,120,910	1.9109	1.920	1.920	1.930	1.870	1.940	11,576,000	1.9109	2.67%
2018-07-26	0	1.870	1.860	1.870	1.850	1.910	5,047,000	9,438,160	1.8701	1.870	1.860	1.870	1.850	1.910	5,047,000	1.8701	-1.06%
2018-07-25	0	1.890	1.890	1.900	1.870	1.940	8,218,753	15,580,227	1.8957	1.890	1.890	1.900	1.870	1.940	8,218,753	1.8957	0.53%
2018-07-24	0	1.880	1.880	1.900	1.840	1.940	20,657,403	39,182,554	1.8968	1.880	1.880	1.900	1.840	1.940	20,657,403	1.8968	4.44%
2018-07-23	0	1.800	1.790	1.800	1.660	1.820	15,322,938	26,793,618	1.7486	1.800	1.790	1.800	1.660	1.820	15,322,938	1.7486	5.88%
2018-07-20	0	1.700	1.690	1.700	1.650	1.700	6,262,000	10,450,600	1.6689	1.700	1.690	1.700	1.650	1.700	6,262,000	1.6689	0.59%
2018-07-19	0	1.690	1.680	1.690	1.680	1.730	4,455,000	7,557,690	1.6965	1.690	1.680	1.690	1.680	1.730	4,455,000	1.6965	-1.74%
2018-07-18	0	1.720	1.710	1.720	1.680	1.740	6,547,000	11,227,120	1.7148	1.720	1.710	1.720	1.680	1.740	6,547,000	1.7148	2.38%
2018-07-17	0	1.680	1.670	1.680	1.670	1.760	8,243,400	13,995,650	1.6978	1.680	1.670	1.680	1.670	1.760	8,243,400	1.6978	-4.55%
2018-07-16	0	1.760	1.750	1.760	1.730	1.810	6,641,318	11,688,751	1.7600	1.760	1.750	1.760	1.730	1.810	6,641,318	1.7600	-1.68%
2018-07-13	0	1.790	1.770	1.790	1.670	1.800	17,073,195	29,905,705	1.7516	1.790	1.770	1.790	1.670	1.800	17,073,195	1.7516	5.92%
2018-07-12	0	1.690	1.680	1.690	1.650	1.720	9,137,000	15,457,865	1.6918	1.690	1.680	1.690	1.650	1.720	9,137,000	1.6918	2.42%
2018-07-11	0	1.650	1.640	1.650	1.640	1.710	10,094,000	16,676,700	1.6521	1.650	1.640	1.650	1.640	1.710	10,094,000	1.6521	-3.51%
2018-07-10	0	1.710	1.700	1.710	1.690	1.750	5,981,338	10,246,038	1.7130	1.710	1.700	1.710	1.690	1.750	5,981,338	1.7130	0.00%
2018-07-09	0	1.710	1.700	1.710	1.700	1.750	4,381,000	7,525,950	1.7179	1.710	1.700	1.710	1.700	1.750	4,381,000	1.7179	-0.58%
2018-07-06	0	1.720	1.700	1.710	1.680	1.750	6,417,628	10,960,448	1.7079	1.720	1.700	1.710	1.680	1.750	6,417,628	1.7079	-1.15%
2018-07-05	0	1.740	1.730	1.740	1.700	1.800	5,781,431	10,122,162	1.7508	1.740	1.730	1.740	1.700	1.800	5,781,431	1.7508	0.58%
2018-07-04	0	1.730	1.720	1.730	1.700	1.820	9,085,000	15,799,270	1.7391	1.730	1.720	1.730	1.700	1.820	9,085,000	1.7391	-3.35%
2018-07-03	0	1.790	1.780	1.790	1.780	1.900	14,339,000	26,034,290	1.8156	1.790	1.780	1.790	1.780	1.900	14,339,000	1.8156	-5.79%
2018-06-29	0	1.900	1.890	1.900	1.850	1.910	8,612,000	16,276,840	1.8900	1.900	1.890	1.900	1.850	1.910	8,612,000	1.8900	2.70%
2018-06-28	0	1.850	1.840	1.850	1.800	1.870	6,668,000	12,251,290	1.8373	1.850	1.840	1.850	1.800	1.870	6,668,000	1.8373	2.21%
2018-06-27	0	1.810	1.800	1.810	1.800	1.940	7,843,500	14,572,685	1.8579	1.810	1.800	1.810	1.800	1.940	7,843,500	1.8579	-5.24%
2018-06-26	0	1.910	1.900	1.910	1.810	1.950	14,646,323	27,276,944	1.8624	1.910	1.900	1.910	1.810	1.950	14,646,323	1.8624	-1.55%
2018-06-25	0	1.940	1.930	1.940	1.900	2.090	28,542,000	56,398,100	1.9760	1.940	1.930	1.940	1.900	2.090	28,542,000	1.9760	-5.83%
2018-06-22	0	2.060	2.060	2.080	2.060	2.150	9,598,003	20,141,786	2.0985	2.060	2.060	2.080	2.060	2.150	9,598,003	2.0985	-3.29%
2018-06-21	0	2.130	2.120	2.130	2.120	2.220	4,894,160	10,530,912	2.1517	2.130	2.120	2.130	2.120	2.220	4,894,160	2.1517	-1.84%
2018-06-20	0	2.170	2.170	2.190	2.130	2.200	3,894,907	8,426,937	2.1636	2.170	2.170	2.190	2.130	2.200	3,894,907	2.1636	0.93%
2018-06-19	0	2.150	2.140	2.150	2.120	2.280	11,338,000	24,636,790	2.1729	2.150	2.140	2.150	2.120	2.280	11,338,000	2.1729	-4.44%
2018-06-15	0	2.250	2.240	2.250	2.200	2.300	62,397,583	139,516,162	2.2359	2.250	2.240	2.250	2.200	2.300	62,397,583	2.2359	-0.88%
2018-06-14	0	2.270	2.270	2.280	2.260	2.370	18,088,000	41,614,990	2.3007	2.270	2.270	2.280	2.260	2.370	18,088,000	2.3007	-3.81%
2018-06-13	0	2.360	2.350	2.360	2.340	2.480	30,845,921	74,641,502	2.4198	2.360	2.350	2.360	2.340	2.480	30,845,921	2.4198	0.00%
2018-06-12	0	2.360	2.350	2.360	2.330	2.410	10,695,504	25,231,424	2.3591	2.360	2.350	2.360	2.330	2.410	10,695,504	2.3591	-1.26%
2018-06-11	0	2.390	2.380	2.390	2.310	2.430	19,496,890	46,667,837	2.3936	2.390	2.380	2.390	2.310	2.430	19,496,890	2.3936	3.46%
2018-06-08	0	2.310	2.300	2.310	2.250	2.330	12,077,802	27,624,282	2.2872	2.310	2.300	2.310	2.250	2.330	12,077,802	2.2872	-0.86%
2018-06-07	0	2.330	2.320	2.330	2.270	2.440	31,850,660	74,707,193	2.3455	2.330	2.320	2.330	2.270	2.440	31,850,660	2.3455	-2.51%
2018-06-06	0	2.390	2.380	2.390	2.220	2.410	57,787,470	134,176,127	2.3219	2.390	2.380	2.390	2.220	2.410	57,787,470	2.3219	7.66%
2018-06-05	0	2.220	2.210	2.220	2.200	2.260	14,240,504	31,769,748	2.2309	2.220	2.210	2.220	2.200	2.260	14,240,504	2.2309	-0.89%
2018-06-04	0	2.240	2.230	2.240	2.220	2.270	17,580,331	39,347,037	2.2381	2.240	2.230	2.240	2.220	2.270	17,580,331	2.2381	-0.44%
2018-06-01	0	2.250	2.240	2.250	2.230	2.290	7,301,095	16,419,477	2.2489	2.250	2.240	2.250	2.230	2.290	7,301,095	2.2489	-0.88%
2018-05-31	0	2.270	2.260	2.270	2.250	2.310	9,522,000	21,713,185	2.2803	2.270	2.260	2.270	2.250	2.310	9,522,000	2.2803	-0.44%
2018-05-30	0	2.280	2.270	2.280	2.230	2.360	17,038,684	38,694,152	2.2710	2.280	2.270	2.280	2.230	2.360	17,038,684	2.2710	-3.39%
2018-05-29	0	2.360	2.360	2.370	2.350	2.460	14,132,000	33,841,920	2.3947	2.360	2.360	2.370	2.350	2.460	14,132,000	2.3947	-2.88%
2018-05-28	0	2.430	2.430	2.440	2.430	2.500	12,216,807	30,059,689	2.4605	2.430	2.430	2.440	2.430	2.500	12,216,807	2.4605	-0.82%
2018-05-25	0	2.450	2.440	2.450	2.440	2.490	6,649,706	16,328,827	2.4556	2.450	2.440	2.450	2.440	2.490	6,649,706	2.4556	-1.61%
2018-05-24	0	2.490	2.480	2.490	2.480	2.500	5,265,593	13,118,142	2.4913	2.490	2.480	2.490	2.480	2.500	5,265,593	2.4913	0.40%
2018-05-23	0	2.480	2.480	2.490	2.480	2.570	13,076,966	32,916,110	2.5171	2.480	2.480	2.490	2.480	2.570	13,076,966	2.5171	-0.80%
2018-05-21	0	2.500	2.490	2.500	2.490	2.600	5,221,837	13,233,810	2.5343	2.500	2.490	2.500	2.490	2.600	5,221,837	2.5343	-0.79%
2018-05-18	0	2.520	2.520	2.530	2.490	2.550	5,531,230	13,892,079	2.5116	2.520	2.520	2.530	2.490	2.550	5,531,230	2.5116	-0.40%
2018-05-17	0	2.530	2.520	2.530	2.460	2.540	4,379,000	10,978,800	2.5071	2.530	2.520	2.530	2.460	2.540	4,379,000	2.5071	1.20%
2018-05-16	0	2.500	2.490	2.500	2.470	2.570	8,137,333	20,472,362	2.5159	2.500	2.490	2.500	2.470	2.570	8,137,333	2.5159	-0.40%
2018-05-15	0	2.510	2.500	2.510	2.420	2.520	21,312,991	52,229,813	2.4506	2.510	2.500	2.510	2.420	2.520	21,312,991	2.4506	2.45%
2018-05-14	0	2.450	2.450	2.460	2.440	2.490	16,733,000	41,063,590	2.4540	2.450	2.450	2.460	2.440	2.490	16,733,000	2.4540	-1.61%
2018-05-11	0	2.490	2.490	2.500	2.490	2.600	10,182,043	25,819,844	2.5358	2.490	2.490	2.500	2.490	2.600	10,182,043	2.5358	-4.23%
2018-05-10	0	2.600	2.590	2.600	2.420	2.610	16,295,087	41,769,051	2.5633	2.600	2.590	2.600	2.420	2.610	16,295,087	2.5633	5.69%
2018-05-09	0	2.460	2.450	2.460	2.410	2.490	5,071,253	12,403,772	2.4459	2.460	2.450	2.460	2.410	2.490	5,071,253	2.4459	-1.20%
2018-05-08	0	2.490	2.490	2.500	2.490	2.510	2,573,403	6,435,074	2.5006	2.490	2.490	2.500	2.490	2.510	2,573,403	2.5006	-0.80%
2018-05-07	0	2.510	2.500	2.510	2.480	2.550	2,524,000	6,331,530	2.5085	2.510	2.500	2.510	2.480	2.550	2,524,000	2.5085	-0.40%
2018-05-04	0	2.520	2.500	2.510	2.480	2.690	9,846,407	25,385,236	2.5781	2.520	2.500	2.510	2.480	2.690	9,846,407	2.5781	-5.26%
2018-05-03	0	2.660	2.650	2.660	2.460	2.690	19,120,169	49,731,254	2.6010	2.660	2.650	2.660	2.460	2.690	19,120,169	2.6010	7.69%
2018-05-02	0	2.470	2.460	2.470	2.410	2.470	3,696,064	9,031,597	2.4436	2.470	2.460	2.470	2.410	2.470	3,696,064	2.4436	1.65%
2018-04-30	0	2.430	2.430	2.440	2.400	2.450	2,673,103	6,476,093	2.4227	2.430	2.430	2.440	2.400	2.450	2,673,103	2.4227	0.83%
2018-04-27	0	2.410	2.400	2.410	2.400	2.440	2,994,000	7,214,613	2.4097	2.410	2.400	2.410	2.400	2.440	2,994,000	2.4097	-0.82%
2018-04-26	0	2.430	2.420	2.430	2.400	2.530	4,839,470	11,785,264	2.4352	2.430	2.420	2.430	2.400	2.530	4,839,470	2.4352	-3.57%
2018-04-25	0	2.520	2.520	2.530	2.460	2.580	4,755,000	11,826,100	2.4871	2.520	2.520	2.530	2.460	2.580	4,755,000	2.4871	-2.70%
2018-04-24	0	2.590	2.590	2.600	2.380	2.620	10,474,617	26,670,826	2.5462	2.590	2.590	2.600	2.380	2.620	10,474,617	2.5462	6.15%
2018-04-23	0	2.440	2.420	2.440	2.400	2.550	8,771,746	21,366,696	2.4359	2.440	2.420	2.440	2.400	2.550	8,771,746	2.4359	-4.31%
2018-04-20	0	2.550	2.540	2.550	2.540	2.590	2,406,500	6,152,240	2.5565	2.550	2.540	2.550	2.540	2.590	2,406,500	2.5565	-1.54%
2018-04-19	0	2.590	2.570	2.590	2.530	2.600	4,793,758	12,312,727	2.5685	2.590	2.570	2.590	2.530	2.600	4,793,758	2.5685	-1.15%
2018-04-18	0	2.620	2.610	2.620	2.540	2.690	7,716,000	19,970,220	2.5882	2.620	2.610	2.620	2.540	2.690	7,716,000	2.5882	-1.87%
2018-04-17	0	2.670	2.660	2.670	2.650	2.710	3,408,275	9,105,474	2.6716	2.670	2.660	2.670	2.650	2.710	3,408,275	2.6716	-0.37%
2018-04-16	0	2.680	2.680	2.710	2.680	2.740	2,463,882	6,658,476	2.7024	2.680	2.680	2.710	2.680	2.740	2,463,882	2.7024	-1.83%
2018-04-13	0	2.730	2.720	2.730	2.710	2.750	2,693,015	7,362,180	2.7338	2.730	2.720	2.730	2.710	2.750	2,693,015	2.7338	0.37%
2018-04-12	0	2.720	2.710	2.720	2.710	2.750	2,395,498	6,519,169	2.7214	2.720	2.710	2.720	2.710	2.750	2,395,498	2.7214	-1.09%
2018-04-11	0	2.750	2.750	2.760	2.740	2.800	5,141,564	14,259,374	2.7734	2.750	2.750	2.760	2.740	2.800	5,141,564	2.7734	-1.43%
2018-04-10	0	2.790	2.780	2.790	2.690	2.790	5,100,780	14,073,967	2.7592	2.790	2.780	2.790	2.690	2.790	5,100,780	2.7592	2.57%
2018-04-09	0	2.720	2.710	2.720	2.700	2.780	7,012,556	19,194,039	2.7371	2.720	2.710	2.720	2.700	2.780	7,012,556	2.7371	-1.81%
2018-04-06	0	2.770	2.780	2.790	2.770	2.850	3,282,403	9,192,812	2.8006	2.770	2.780	2.790	2.770	2.850	3,282,403	2.8006	-1.77%
2018-04-04	0	2.820	2.810	2.820	2.800	2.900	3,348,403	9,465,666	2.8269	2.820	2.810	2.820	2.800	2.900	3,348,403	2.8269	-0.35%
2018-04-03	0	2.830	2.820	2.850	2.800	2.880	5,504,329	15,521,949	2.8200	2.830	2.820	2.850	2.800	2.880	5,504,329	2.8200	-1.74%
2018-03-29	0	2.880	2.860	2.880	2.840	2.920	4,226,593	12,148,120	2.8742	2.880	2.860	2.880	2.840	2.920	4,226,593	2.8742	-1.03%
2018-03-28	0	2.910	2.910	2.920	2.890	3.000	4,732,498	13,794,962	2.9149	2.910	2.910	2.920	2.890	3.000	4,732,498	2.9149	-2.68%
2018-03-27	0	2.990	2.990	3.000	2.970	3.060	4,571,882	13,713,256	2.9995	2.990	2.990	3.000	2.970	3.060	4,571,882	2.9995	0.67%
2018-03-26	0	2.970	2.970	2.990	2.890	3.000	6,262,735	18,394,735	2.9372	2.970	2.970	2.990	2.890	3.000	6,262,735	2.9372	-1.00%
2018-03-23	0	3.000	2.980	3.000	2.780	3.000	23,438,947	67,693,799	2.8881	3.000	2.980	3.000	2.780	3.000	23,438,947	2.8881	-3.85%
2018-03-22	0	3.120	3.110	3.130	3.080	3.220	5,970,994	18,738,671	3.1383	3.120	3.110	3.130	3.080	3.220	5,970,994	3.1383	-1.27%
2018-03-21	0	3.160	3.160	3.170	3.130	3.350	9,618,368	31,041,862	3.2274	3.160	3.160	3.170	3.130	3.350	9,618,368	3.2274	-5.11%
2018-03-20	0	3.330	3.320	3.330	3.270	3.330	4,160,000	13,713,130	3.2964	3.330	3.320	3.330	3.270	3.330	4,160,000	3.2964	-0.30%
2018-03-19	0	3.340	3.340	3.350	3.340	3.410	2,875,340	9,682,692	3.3675	3.340	3.340	3.350	3.340	3.410	2,875,340	3.3675	-1.76%
2018-03-16	0	3.400	3.380	3.410	3.370	3.440	3,722,000	12,627,760	3.3927	3.400	3.380	3.410	3.370	3.440	3,722,000	3.3927	-0.87%
2018-03-15	0	3.430	3.430	3.440	3.370	3.480	4,610,000	15,824,240	3.4326	3.430	3.430	3.440	3.370	3.480	4,610,000	3.4326	0.59%
2018-03-14	0	3.410	3.410	3.420	3.360	3.450	4,267,000	14,483,380	3.3943	3.410	3.410	3.420	3.360	3.450	4,267,000	3.3943	-1.73%
2018-03-13	0	3.470	3.470	3.480	3.450	3.520	3,552,000	12,349,580	3.4768	3.470	3.470	3.480	3.450	3.520	3,552,000	3.4768	-0.86%
2018-03-12	0	3.500	3.500	3.510	3.420	3.550	10,107,000	35,326,740	3.4953	3.500	3.500	3.510	3.420	3.550	10,107,000	3.4953	2.64%
2018-03-09	0	3.410	3.410	3.420	3.350	3.480	5,666,650	19,400,607	3.4236	3.410	3.410	3.420	3.350	3.480	5,666,650	3.4236	1.79%
2018-03-08	0	3.350	3.340	3.350	3.320	3.360	3,233,700	10,810,842	3.3432	3.350	3.340	3.350	3.320	3.360	3,233,700	3.3432	0.90%
2018-03-07	0	3.320	3.320	3.330	3.310	3.390	3,311,000	11,065,020	3.3419	3.320	3.320	3.330	3.310	3.390	3,311,000	3.3419	-2.06%
2018-03-06	0	3.390	3.390	3.400	3.350	3.480	4,825,000	16,406,550	3.4003	3.390	3.390	3.400	3.350	3.480	4,825,000	3.4003	0.59%
2018-03-05	0	3.370	3.370	3.380	3.350	3.550	7,362,000	25,207,710	3.4240	3.370	3.370	3.380	3.350	3.550	7,362,000	3.4240	-3.99%
2018-03-02	0	3.510	3.510	3.520	3.500	3.580	4,518,000	15,938,340	3.5277	3.510	3.510	3.520	3.500	3.580	4,518,000	3.5277	-2.50%
2018-03-01	0	3.600	3.590	3.600	3.500	3.660	8,242,000	29,713,710	3.6052	3.600	3.590	3.600	3.500	3.660	8,242,000	3.6052	1.41%
2018-02-28	0	3.550	3.550	3.560	3.440	3.650	11,547,000	40,756,910	3.5297	3.550	3.550	3.560	3.440	3.650	11,547,000	3.5297	0.28%
2018-02-27	0	3.540	3.530	3.540	3.520	3.650	7,277,645	26,040,619	3.5782	3.540	3.530	3.540	3.520	3.650	7,277,645	3.5782	-0.28%
2018-02-26	0	3.550	3.550	3.560	3.500	3.700	9,083,000	32,381,590	3.5651	3.550	3.550	3.560	3.500	3.700	9,083,000	3.5651	-2.74%
2018-02-23	0	3.650	3.650	3.660	3.620	3.800	14,082,000	52,227,110	3.7088	3.650	3.650	3.660	3.620	3.800	14,082,000	3.7088	1.11%
2018-02-22	0	3.610	3.610	3.620	3.480	3.910	56,228,000	209,629,910	3.7282	3.610	3.610	3.620	3.480	3.910	56,228,000	3.7282	-2.17%
2018-02-21	0	3.690	3.690	3.700	3.000	3.730	51,517,090	182,026,717	3.5333	3.690	3.690	3.700	3.000	3.730	51,517,090	3.5333	23.00%
2018-02-20	0	3.000	3.000	3.010	2.970	3.070	3,777,000	11,337,870	3.0018	3.000	3.000	3.010	2.970	3.070	3,777,000	3.0018	-1.64%
2018-02-15	0	3.050	3.050	3.060	3.030	3.070	1,658,000	5,056,640	3.0498	3.050	3.050	3.060	3.030	3.070	1,658,000	3.0498	0.00%
2018-02-14	0	3.050	3.050	3.060	3.000	3.090	3,450,500	10,460,120	3.0315	3.050	3.050	3.060	3.000	3.090	3,450,500	3.0315	0.66%
2018-02-13	0	3.030	3.020	3.040	2.980	3.080	3,846,000	11,666,680	3.0335	3.030	3.020	3.040	2.980	3.080	3,846,000	3.0335	2.71%
2018-02-12	0	2.950	2.950	2.960	2.940	2.990	3,856,000	11,418,340	2.9612	2.950	2.950	2.960	2.940	2.990	3,856,000	2.9612	0.34%
2018-02-09	0	2.940	2.940	2.960	2.890	3.030	17,734,000	52,049,020	2.9350	2.940	2.940	2.960	2.890	3.030	17,734,000	2.9350	-6.96%
2018-02-08	0	3.160	3.160	3.180	3.160	3.250	4,961,723	15,841,538	3.1927	3.160	3.160	3.180	3.160	3.250	4,961,723	3.1927	-1.25%
2018-02-07	0	3.200	3.200	3.210	3.200	3.410	13,723,000	45,146,360	3.2898	3.200	3.200	3.210	3.200	3.410	13,723,000	3.2898	-3.90%
2018-02-06	0	3.330	3.330	3.340	3.310	3.500	18,918,000	63,525,445	3.3579	3.330	3.330	3.340	3.310	3.500	18,918,000	3.3579	-7.24%
2018-02-05	0	3.590	3.580	3.600	3.480	3.620	9,478,000	33,657,800	3.5512	3.590	3.580	3.600	3.480	3.620	9,478,000	3.5512	-1.64%
2018-02-02	0	3.650	3.640	3.650	3.600	3.730	6,710,000	24,531,320	3.6559	3.650	3.640	3.650	3.600	3.730	6,710,000	3.6559	-2.14%
2018-02-01	0	3.730	3.720	3.730	3.700	3.740	3,322,001	12,375,673	3.7254	3.730	3.720	3.730	3.700	3.740	3,322,001	3.7254	0.81%
2018-01-31	0	3.700	3.700	3.710	3.670	3.710	5,315,000	19,606,250	3.6889	3.700	3.700	3.710	3.670	3.710	5,315,000	3.6889	-0.27%
2018-01-30	0	3.710	3.710	3.720	3.700	3.740	5,739,150	21,292,977	3.7101	3.710	3.710	3.720	3.700	3.740	5,739,150	3.7101	-1.07%
2018-01-29	0	3.750	3.740	3.750	3.740	3.810	4,027,000	15,138,570	3.7593	3.750	3.740	3.750	3.740	3.810	4,027,000	3.7593	-0.53%
2018-01-26	0	3.770	3.780	3.790	3.750	3.800	5,702,000	21,478,990	3.7669	3.770	3.780	3.790	3.750	3.800	5,702,000	3.7669	-0.26%
2018-01-25	0	3.780	3.770	3.780	3.750	3.800	5,683,000	21,470,330	3.7780	3.780	3.770	3.780	3.750	3.800	5,683,000	3.7780	0.27%
2018-01-24	0	3.770	3.760	3.770	3.750	3.830	8,639,000	32,605,720	3.7742	3.770	3.760	3.770	3.750	3.830	8,639,000	3.7742	-1.57%
2018-01-23	0	3.830	3.810	3.820	3.800	3.880	9,008,015	34,533,237	3.8336	3.830	3.810	3.820	3.800	3.880	9,008,015	3.8336	-0.26%
2018-01-22	0	3.840	3.840	3.850	3.770	3.870	7,644,000	29,238,720	3.8251	3.840	3.840	3.850	3.770	3.870	7,644,000	3.8251	1.59%
2018-01-19	0	3.780	3.780	3.790	3.780	3.830	7,531,000	28,553,210	3.7914	3.780	3.780	3.790	3.780	3.830	7,531,000	3.7914	-1.05%
2018-01-18	0	3.820	3.820	3.830	3.800	3.890	6,744,525	25,917,521	3.8427	3.820	3.820	3.830	3.800	3.890	6,744,525	3.8427	-1.04%
2018-01-17	0	3.860	3.860	3.870	3.850	3.900	5,934,700	22,917,187	3.8616	3.860	3.860	3.870	3.850	3.900	5,934,700	3.8616	-0.52%
2018-01-16	0	3.880	3.870	3.880	3.860	3.900	6,671,503	25,883,956	3.8798	3.880	3.870	3.880	3.860	3.900	6,671,503	3.8798	0.26%
2018-01-15	0	3.870	3.860	3.870	3.850	3.950	7,604,500	29,602,735	3.8928	3.870	3.860	3.870	3.850	3.950	7,604,500	3.8928	-1.02%
2018-01-12	0	3.910	3.910	3.920	3.910	3.970	5,405,000	21,231,600	3.9281	3.910	3.910	3.920	3.910	3.970	5,405,000	3.9281	0.26%
2018-01-11	0	3.900	3.890	3.900	3.880	3.960	9,598,970	37,473,752	3.9039	3.900	3.890	3.900	3.880	3.960	9,598,970	3.9039	-1.27%
2018-01-10	0	3.950	3.940	3.950	3.940	4.060	8,458,002	33,911,497	4.0094	3.950	3.940	3.950	3.940	4.060	8,458,002	4.0094	-2.47%
2018-01-09	0	4.050	4.040	4.050	4.020	4.100	6,700,850	27,075,935	4.0407	4.050	4.040	4.050	4.020	4.100	6,700,850	4.0407	-0.25%
2018-01-08	0	4.060	4.060	4.070	4.040	4.100	6,205,234	25,253,413	4.0697	4.060	4.060	4.070	4.040	4.100	6,205,234	4.0697	0.50%
2018-01-05	0	4.040	4.030	4.040	4.010	4.130	11,641,900	47,157,301	4.0507	4.040	4.030	4.040	4.010	4.130	11,641,900	4.0507	-1.70%
2018-01-04	0	4.110	4.100	4.120	4.030	4.220	34,492,590	142,842,805	4.1413	4.110	4.100	4.120	4.030	4.220	34,492,590	4.1413	0.24%
2018-01-03	0	4.100	4.090	4.100	3.860	4.100	42,514,000	169,497,050	3.9869	4.100	4.090	4.100	3.860	4.100	42,514,000	3.9869	6.22%
2018-01-02	0	3.860	3.850	3.860	3.830	3.960	10,910,000	42,243,350	3.8720	3.860	3.850	3.860	3.830	3.960	10,910,000	3.8720	0.00%
2017-12-29	0	3.860	3.860	3.870	3.770	3.880	11,399,030	43,733,649	3.8366	3.860	3.860	3.870	3.770	3.880	11,399,030	3.8366	1.85%
2017-12-28	0	3.790	3.790	3.800	3.720	3.800	5,552,600	20,887,178	3.7617	3.790	3.790	3.800	3.720	3.800	5,552,600	3.7617	1.88%
2017-12-27	0	3.720	3.720	3.730	3.710	3.800	4,378,350	16,365,218	3.7378	3.720	3.720	3.730	3.710	3.800	4,378,350	3.7378	-1.06%
2017-12-22	0	3.760	3.760	3.780	3.750	3.800	3,384,000	12,728,960	3.7615	3.760	3.760	3.780	3.750	3.800	3,384,000	3.7615	0.00%
2017-12-21	0	3.760	3.760	3.770	3.720	3.840	6,163,000	23,290,570	3.7791	3.760	3.760	3.770	3.720	3.840	6,163,000	3.7791	1.08%
2017-12-20	0	3.720	3.720	3.730	3.720	3.820	6,753,000	25,447,260	3.7683	3.720	3.720	3.730	3.720	3.820	6,753,000	3.7683	0.00%
2017-12-19	0	3.720	3.720	3.730	3.710	3.780	4,349,000	16,226,140	3.7310	3.720	3.720	3.730	3.710	3.780	4,349,000	3.7310	-0.27%
2017-12-18	0	3.730	3.730	3.740	3.720	3.830	6,265,000	23,483,830	3.7484	3.730	3.730	3.740	3.720	3.830	6,265,000	3.7484	-1.32%
2017-12-15	0	3.780	3.780	3.790	3.760	3.810	7,026,335	26,605,654	3.7866	3.780	3.780	3.790	3.760	3.810	7,026,335	3.7866	-0.26%
2017-12-14	0	3.790	3.780	3.790	3.780	3.840	5,923,000	22,507,090	3.7999	3.790	3.780	3.790	3.780	3.840	5,923,000	3.7999	0.53%
2017-12-13	0	3.770	3.770	3.780	3.730	3.880	9,434,000	35,851,980	3.8003	3.770	3.770	3.780	3.730	3.880	9,434,000	3.8003	-2.33%
2017-12-12	0	3.860	3.850	3.860	3.850	3.950	6,383,500	24,775,535	3.8812	3.860	3.850	3.860	3.850	3.950	6,383,500	3.8812	-1.53%
2017-12-11	0	3.920	3.920	3.930	3.840	3.980	9,216,500	36,141,990	3.9214	3.920	3.920	3.930	3.840	3.980	9,216,500	3.9214	1.03%
2017-12-08	0	3.880	3.880	3.890	3.740	3.930	20,172,916	77,471,528	3.8404	3.880	3.880	3.890	3.740	3.930	20,172,916	3.8404	1.84%
2017-12-07	0	3.810	3.780	3.810	3.680	4.000	27,736,000	105,741,270	3.8124	3.810	3.780	3.810	3.680	4.000	27,736,000	3.8124	-3.54%
2017-12-06	0	3.950	3.940	3.950	3.900	4.040	24,352,000	96,116,750	3.9470	3.950	3.940	3.950	3.900	4.040	24,352,000	3.9470	-1.99%
2017-12-05	0	4.030	4.030	4.040	4.030	4.100	8,678,280	35,217,034	4.0581	4.030	4.030	4.040	4.030	4.100	8,678,280	4.0581	-1.47%
2017-12-04	0	4.090	4.080	4.100	4.060	4.170	12,762,000	52,348,820	4.1019	4.090	4.080	4.100	4.060	4.170	12,762,000	4.1019	-0.97%
2017-12-01	0	4.130	4.130	4.140	4.110	4.200	10,902,040	45,308,296	4.1559	4.130	4.130	4.140	4.110	4.200	10,902,040	4.1559	0.00%
2017-11-30	0	4.130	4.120	4.130	4.080	4.240	22,896,300	95,267,064	4.1608	4.130	4.120	4.130	4.080	4.240	22,896,300	4.1608	-3.50%
2017-11-29	0	4.280	4.260	4.270	4.120	4.320	45,537,001	193,963,004	4.2595	4.280	4.260	4.270	4.120	4.320	45,537,001	4.2595	3.88%
2017-11-28	0	4.120	4.120	4.130	4.030	4.180	12,381,999	50,819,555	4.1043	4.120	4.120	4.130	4.030	4.180	12,381,999	4.1043	0.73%
2017-11-27	0	4.090	4.090	4.100	4.080	4.230	11,253,000	46,592,510	4.1405	4.090	4.090	4.100	4.080	4.230	11,253,000	4.1405	-2.39%
2017-11-24	0	4.190	4.190	4.200	4.100	4.210	19,278,000	80,335,620	4.1672	4.190	4.190	4.200	4.100	4.210	19,278,000	4.1672	2.44%
2017-11-23	0	4.090	4.080	4.090	4.010	4.250	34,841,005	143,969,480	4.1322	4.090	4.080	4.090	4.010	4.250	34,841,005	4.1322	1.24%
2017-11-22	0	4.040	4.030	4.040	3.900	4.160	61,044,000	244,652,870	4.0078	4.040	4.030	4.040	3.900	4.160	61,044,000	4.0078	-1.46%
2017-11-21	0	4.100	4.100	4.110	4.100	4.300	37,632,800	157,231,602	4.1780	4.100	4.100	4.110	4.100	4.300	37,632,800	4.1780	-0.24%
2017-11-20	0	4.110	4.100	4.110	4.020	4.340	53,604,100	220,980,619	4.1225	4.110	4.100	4.110	4.020	4.340	53,604,100	4.1225	-4.64%
2017-11-17	0	4.310	4.290	4.300	4.300	4.570	57,019,000	251,245,100	4.4063	4.310	4.290	4.300	4.300	4.570	57,019,000	4.4063	-3.79%
2017-11-16	0	4.480	4.470	4.480	4.430	4.670	63,658,745	286,651,596	4.5029	4.480	4.470	4.480	4.430	4.670	63,658,745	4.5029	-3.03%
2017-11-15	0	4.620	4.610	4.620	4.550	4.810	113,051,848	529,795,459	4.6863	4.620	4.610	4.620	4.550	4.810	113,051,848	4.6863	-1.49%
2017-11-14	0	4.690	4.680	4.690	4.360	4.830	343,702,577	1,577,383,164	4.5894	4.690	4.680	4.690	4.360	4.830	343,702,577	4.5894	2.40%
2017-11-13	0	4.580	4.570	4.580	4.560	5.490	893,869,900	4,417,519,805	4.9420	4.580	4.570	4.580	4.560	5.490	893,869,900	4.9420

Recommend Webb-site to a friend