Prices and Webb-site Total Returns

Mount Everest Gold Group Company Limited (KY): O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01815	2018-03-13			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
2025-12-31	0	2.440	2.430	2.440	2.400	2.510	3,293,000	8,118,820	2.4655	2.440	2.430	2.440	2.400	2.510	3,293,000	2.4655	-1.61%
2025-12-30	0	2.480	2.480	2.500	2.480	2.640	11,592,000	29,724,360	2.5642	2.480	2.480	2.500	2.480	2.640	11,592,000	2.5642	-6.06%
2025-12-29	0	2.640	2.630	2.640	2.390	2.680	24,321,782	63,309,821	2.6030	2.640	2.630	2.640	2.390	2.680	24,321,782	2.6030	10.92%
2025-12-24	0	2.380	2.360	2.380	2.340	2.430	1,117,013	2,647,930	2.3705	2.380	2.360	2.380	2.340	2.430	1,117,013	2.3705	-1.65%
2025-12-23	0	2.420	2.380	2.420	2.360	2.480	5,855,333	14,193,615	2.4240	2.420	2.380	2.420	2.360	2.480	5,855,333	2.4240	2.11%
2025-12-22	0	2.370	2.360	2.370	2.300	2.440	7,362,433	17,394,172	2.3626	2.370	2.360	2.370	2.300	2.440	7,362,433	2.3626	3.95%
2025-12-19	0	2.280	2.280	2.310	2.280	2.360	2,560,000	5,879,970	2.2969	2.280	2.280	2.310	2.280	2.360	2,560,000	2.2969	-1.30%
2025-12-18	0	2.310	2.290	2.310	2.280	2.400	2,963,000	6,895,530	2.3272	2.310	2.290	2.310	2.280	2.400	2,963,000	2.3272	-1.28%
2025-12-17	0	2.340	2.320	2.340	2.290	2.390	6,110,000	14,123,210	2.3115	2.340	2.320	2.340	2.290	2.390	6,110,000	2.3115	0.00%
2025-12-16	0	2.340	2.330	2.340	2.270	2.490	7,280,000	16,992,590	2.3341	2.340	2.330	2.340	2.270	2.490	7,280,000	2.3341	-3.70%
2025-12-15	0	2.430	2.430	2.450	2.390	2.510	5,522,000	13,482,345	2.4416	2.430	2.430	2.450	2.390	2.510	5,522,000	2.4416	-2.02%
2025-12-12	0	2.480	2.460	2.480	2.400	2.510	4,760,866	11,643,621	2.4457	2.480	2.460	2.480	2.400	2.510	4,760,866	2.4457	2.06%
2025-12-11	0	2.430	2.430	2.440	2.430	2.500	5,620,000	13,820,790	2.4592	2.430	2.430	2.440	2.430	2.500	5,620,000	2.4592	-1.62%
2025-12-10	0	2.470	2.450	2.470	2.370	2.520	6,145,000	15,179,685	2.4702	2.470	2.450	2.470	2.370	2.520	6,145,000	2.4702	3.78%
2025-12-09	0	2.380	2.370	2.380	2.220	2.450	6,980,000	16,067,930	2.3020	2.380	2.370	2.380	2.220	2.450	6,980,000	2.3020	7.21%
2025-12-08	0	2.220	2.220	2.240	2.200	2.330	7,627,000	17,063,740	2.2373	2.220	2.220	2.240	2.200	2.330	7,627,000	2.2373	-3.48%
2025-12-05	0	2.300	2.290	2.300	2.200	2.450	12,581,000	29,053,410	2.3093	2.300	2.290	2.300	2.200	2.450	12,581,000	2.3093	-4.96%
2025-12-04	0	2.420	2.410	2.420	2.350	2.630	11,771,000	28,753,926	2.4428	2.420	2.410	2.420	2.350	2.630	11,771,000	2.4428	-2.42%
2025-12-03	0	2.480	2.460	2.480	2.300	2.600	25,483,000	62,287,805	2.4443	2.480	2.460	2.480	2.300	2.600	25,483,000	2.4443	-3.50%
2025-12-02	0	2.570	2.570	2.580	2.360	2.650	18,691,866	47,724,608	2.5532	2.570	2.570	2.580	2.360	2.650	18,691,866	2.5532	7.08%
2025-12-01	0	2.400	2.390	2.400	2.290	2.450	22,824,000	54,588,188	2.3917	2.400	2.390	2.400	2.290	2.450	22,824,000	2.3917	3.00%
2025-11-28	0	2.330	2.310	2.330	2.070	2.400	25,843,000	58,839,900	2.2768	2.330	2.310	2.330	2.070	2.400	25,843,000	2.2768	12.56%
2025-11-27	0	2.070	2.060	2.070	1.990	2.180	13,452,131	28,403,563	2.1115	2.070	2.060	2.070	1.990	2.180	13,452,131	2.1115	5.08%
2025-11-26	0	1.970	1.970	1.980	1.950	2.010	2,222,000	4,387,700	1.9747	1.970	1.970	1.980	1.950	2.010	2,222,000	1.9747	-0.51%
2025-11-25	0	1.980	1.970	1.980	1.960	2.050	4,014,000	8,041,790	2.0034	1.980	1.970	1.980	1.960	2.050	4,014,000	2.0034	-1.00%
2025-11-24	0	2.000	2.000	2.010	1.870	2.010	4,876,000	9,432,410	1.9345	2.000	2.000	2.010	1.870	2.010	4,876,000	1.9345	3.63%
2025-11-21	0	1.930	1.930	1.940	1.930	1.990	4,822,000	9,414,450	1.9524	1.930	1.930	1.940	1.930	1.990	4,822,000	1.9524	-3.50%
2025-11-20	0	2.000	2.000	2.010	1.980	2.100	6,381,233	12,879,966	2.0184	2.000	2.000	2.010	1.980	2.100	6,381,233	2.0184	0.00%
2025-11-19	0	2.000	1.990	2.000	1.980	2.060	9,087,200	18,241,222	2.0074	2.000	1.990	2.000	1.980	2.060	9,087,200	2.0074	-0.50%
2025-11-18	0	2.010	2.000	2.010	1.910	2.010	8,136,167	15,922,893	1.9571	2.010	2.000	2.010	1.910	2.010	8,136,167	1.9571	3.08%
2025-11-17	0	1.950	1.950	1.960	1.940	2.040	4,121,100	8,138,252	1.9748	1.950	1.950	1.960	1.940	2.040	4,121,100	1.9748	-1.52%
2025-11-14	0	1.980	1.970	1.980	1.910	2.000	12,532,000	24,441,380	1.9503	1.980	1.970	1.980	1.910	2.000	12,532,000	1.9503	-1.00%
2025-11-13	0	2.000	1.990	2.000	1.940	2.030	7,514,000	14,862,500	1.9780	2.000	1.990	2.000	1.940	2.030	7,514,000	1.9780	1.52%
2025-11-12	0	1.970	1.960	1.970	1.890	2.010	7,809,000	15,142,540	1.9391	1.970	1.960	1.970	1.890	2.010	7,809,000	1.9391	0.00%
2025-11-11	0	1.970	1.960	1.970	1.960	2.200	13,502,000	27,761,212	2.0561	1.970	1.960	1.970	1.960	2.200	13,502,000	2.0561	-8.37%
2025-11-10	0	2.150	2.140	2.150	2.050	2.200	11,613,632	24,727,632	2.1292	2.150	2.140	2.150	2.050	2.200	11,613,632	2.1292	6.44%
2025-11-07	0	2.020	2.020	2.030	1.910	2.080	15,378,600	30,733,338	1.9984	2.020	2.020	2.030	1.910	2.080	15,378,600	1.9984	5.76%
2025-11-06	0	1.910	1.900	1.910	1.820	1.940	21,949,166	40,913,607	1.8640	1.910	1.900	1.910	1.820	1.940	21,949,166	1.8640	0.53%
2025-11-05	0	1.900	1.890	1.900	1.790	1.920	13,378,000	24,756,990	1.8506	1.900	1.890	1.900	1.790	1.920	13,378,000	1.8506	1.06%
2025-11-04	0	1.880	1.870	1.880	1.850	1.970	6,480,534	12,312,631	1.8999	1.880	1.870	1.880	1.850	1.970	6,480,534	1.8999	-0.53%
2025-11-03	0	1.890	1.880	1.890	1.820	1.890	2,299,000	4,252,560	1.8497	1.890	1.880	1.890	1.820	1.890	2,299,000	1.8497	2.72%
2025-10-31	0	1.840	1.840	1.850	1.830	1.920	4,141,166	7,736,060	1.8681	1.840	1.840	1.850	1.830	1.920	4,141,166	1.8681	-1.08%
2025-10-30	0	1.860	1.840	1.860	1.810	1.870	5,272,000	9,730,110	1.8456	1.860	1.840	1.860	1.810	1.870	5,272,000	1.8456	2.76%
2025-10-28	0	1.810	1.810	1.830	1.790	1.850	4,713,166	8,526,910	1.8092	1.810	1.810	1.830	1.790	1.850	4,713,166	1.8092	-0.55%
2025-10-27	0	1.820	1.820	1.830	1.780	1.870	5,104,699	9,307,513	1.8233	1.820	1.820	1.830	1.780	1.870	5,104,699	1.8233	0.55%
2025-10-24	0	1.810	1.810	1.820	1.770	1.890	7,707,000	14,052,780	1.8234	1.810	1.810	1.820	1.770	1.890	7,707,000	1.8234	0.00%
2025-10-23	0	1.810	1.800	1.810	1.740	1.970	23,427,000	42,875,070	1.8302	1.810	1.800	1.810	1.740	1.970	23,427,000	1.8302	-4.23%
2025-10-22	0	1.890	1.880	1.890	1.730	1.920	10,781,000	19,666,340	1.8242	1.890	1.880	1.890	1.730	1.920	10,781,000	1.8242	1.07%
2025-10-21	0	1.870	1.870	1.880	1.840	1.990	17,534,099	33,246,394	1.8961	1.870	1.870	1.880	1.840	1.990	17,534,099	1.8961	-1.06%
2025-10-20	0	1.890	1.880	1.890	1.890	2.090	17,312,000	33,560,270	1.9386	1.890	1.880	1.890	1.890	2.090	17,312,000	1.9386	-10.00%
2025-10-17	0	2.100	2.080	2.100	1.940	2.380	30,674,266	64,032,553	2.0875	2.100	2.080	2.100	1.940	2.380	30,674,266	2.0875	-7.89%
2025-10-16	0	2.280	2.270	2.280	2.220	2.650	33,276,730	79,758,381	2.3968	2.280	2.270	2.280	2.220	2.650	33,276,730	2.3968	-3.39%
2025-10-15	0	2.360	2.350	2.360	1.850	2.400	34,348,133	73,654,291	2.1443	2.360	2.350	2.360	1.850	2.400	34,348,133	2.1443	24.21%
2025-10-14	0	1.900	1.880	1.900	1.730	1.920	49,481,824	91,314,968	1.8454	1.900	1.880	1.900	1.730	1.920	49,481,824	1.8454	12.43%
2025-10-13	0	1.690	1.680	1.690	1.610	1.780	5,752,767	9,644,480	1.6765	1.690	1.680	1.690	1.610	1.780	5,752,767	1.6765	0.00%
2025-10-10	0	1.690	1.680	1.690	1.660	1.820	12,861,000	22,497,770	1.7493	1.690	1.680	1.690	1.660	1.820	12,861,000	1.7493	-1.74%
2025-10-09	0	1.720	1.720	1.730	1.560	1.750	13,439,100	22,082,738	1.6432	1.720	1.720	1.730	1.560	1.750	13,439,100	1.6432	4.88%
2025-10-08	0	1.640	1.620	1.640	1.620	1.830	21,947,533	38,044,135	1.7334	1.640	1.620	1.640	1.620	1.830	21,947,533	1.7334	-3.53%
2025-10-06	0	1.700	1.680	1.700	1.550	1.760	18,129,932	30,719,901	1.6944	1.700	1.680	1.700	1.550	1.760	18,129,932	1.6944	11.84%
2025-10-03	0	1.520	1.510	1.520	1.480	1.550	4,361,000	6,577,750	1.5083	1.520	1.510	1.520	1.480	1.550	4,361,000	1.5083	-1.94%
2025-10-02	0	1.550	1.550	1.560	1.400	1.570	12,422,000	18,799,470	1.5134	1.550	1.550	1.560	1.400	1.570	12,422,000	1.5134	9.93%
2025-09-30	0	1.410	1.400	1.410	1.380	1.470	5,716,000	8,074,220	1.4126	1.410	1.400	1.410	1.380	1.470	5,716,000	1.4126	2.17%
2025-09-29	0	1.380	1.380	1.390	1.380	1.410	1,752,280	2,443,365	1.3944	1.380	1.380	1.390	1.380	1.410	1,752,280	1.3944	1.47%
2025-09-26	0	1.360	1.360	1.380	1.320	1.380	2,500,666	3,390,109	1.3557	1.360	1.360	1.380	1.320	1.380	2,500,666	1.3557	0.00%
2025-09-25	0	1.360	1.360	1.370	1.350	1.400	3,245,000	4,422,070	1.3627	1.360	1.360	1.370	1.350	1.400	3,245,000	1.3627	-2.86%
2025-09-24	0	1.400	1.370	1.400	1.370	1.440	1,182,000	1,646,080	1.3926	1.400	1.370	1.400	1.370	1.440	1,182,000	1.3926	0.00%
2025-09-23	0	1.400	1.390	1.400	1.390	1.440	2,816,500	3,968,440	1.4090	1.400	1.390	1.400	1.390	1.440	2,816,500	1.4090	-0.71%
2025-09-22	0	1.410	1.410	1.430	1.340	1.430	4,937,567	6,833,593	1.3840	1.410	1.410	1.430	1.340	1.430	4,937,567	1.3840	0.00%
2025-09-19	0	1.410	1.400	1.410	1.400	1.470	2,879,000	4,082,580	1.4181	1.410	1.400	1.410	1.400	1.470	2,879,000	1.4181	-3.42%
2025-09-18	0	1.460	1.450	1.460	1.430	1.480	2,980,166	4,324,824	1.4512	1.460	1.450	1.460	1.430	1.480	2,980,166	1.4512	-0.68%
2025-09-17	0	1.470	1.460	1.470	1.430	1.520	2,404,033	3,508,167	1.4593	1.470	1.460	1.470	1.430	1.520	2,404,033	1.4593	-1.34%
2025-09-16	0	1.490	1.490	1.500	1.480	1.510	1,589,000	2,377,040	1.4959	1.490	1.490	1.500	1.480	1.510	1,589,000	1.4959	-1.97%
2025-09-15	0	1.520	1.500	1.520	1.480	1.550	1,298,700	1,956,869	1.5068	1.520	1.500	1.520	1.480	1.550	1,298,700	1.5068	0.00%
2025-09-12	0	1.520	1.500	1.520	1.480	1.540	2,231,600	3,385,801	1.5172	1.520	1.500	1.520	1.480	1.540	2,231,600	1.5172	1.33%
2025-09-11	0	1.500	1.490	1.500	1.460	1.520	1,201,333	1,787,679	1.4881	1.500	1.490	1.500	1.460	1.520	1,201,333	1.4881	0.67%
2025-09-10	0	1.490	1.490	1.500	1.480	1.520	3,991,000	5,972,820	1.4966	1.490	1.490	1.500	1.480	1.520	3,991,000	1.4966	0.68%
2025-09-09	0	1.480	1.480	1.490	1.480	1.600	23,920,100	36,261,219	1.5159	1.480	1.480	1.490	1.480	1.600	23,920,100	1.5159	-3.27%
2025-09-08	0	1.530	1.520	1.530	1.500	1.650	7,606,000	11,575,070	1.5218	1.530	1.520	1.530	1.500	1.650	7,606,000	1.5218	-2.55%
2025-09-05	0	1.570	1.570	1.590	1.540	1.590	1,638,000	2,577,470	1.5735	1.570	1.570	1.590	1.540	1.590	1,638,000	1.5735	1.95%
2025-09-04	0	1.540	1.540	1.570	1.530	1.670	4,248,366	6,678,603	1.5720	1.540	1.540	1.570	1.530	1.670	4,248,366	1.5720	-6.10%
2025-09-03	0	1.640	1.640	1.660	1.630	1.760	3,850,000	6,404,380	1.6635	1.640	1.640	1.660	1.630	1.760	3,850,000	1.6635	-3.53%
2025-09-02	0	1.700	1.700	1.720	1.700	1.800	4,917,000	8,517,610	1.7323	1.700	1.700	1.720	1.700	1.800	4,917,000	1.7323	-3.95%
2025-09-01	0	1.770	1.750	1.770	1.710	1.790	5,431,832	9,489,722	1.7471	1.770	1.750	1.770	1.710	1.790	5,431,832	1.7471	3.51%
2025-08-29	0	1.710	1.710	1.720	1.660	1.750	3,338,000	5,744,160	1.7208	1.710	1.710	1.720	1.660	1.750	3,338,000	1.7208	2.40%
2025-08-28	0	1.670	1.660	1.670	1.630	1.730	2,175,000	3,646,660	1.6766	1.670	1.660	1.670	1.630	1.730	2,175,000	1.6766	-1.76%
2025-08-27	0	1.700	1.700	1.710	1.700	1.930	5,665,166	10,115,548	1.7856	1.700	1.700	1.710	1.700	1.930	5,665,166	1.7856	-9.57%
2025-08-26	0	1.880	1.850	1.880	1.810	1.950	16,885,266	32,019,618	1.8963	1.880	1.850	1.880	1.810	1.950	16,885,266	1.8963	0.53%
2025-08-25	0	1.870	1.850	1.870	1.680	1.880	6,867,801	12,208,580	1.7777	1.870	1.850	1.870	1.680	1.880	6,867,801	1.7777	11.31%
2025-08-22	0	1.680	1.680	1.700	1.660	1.720	3,520,399	5,955,951	1.6918	1.680	1.680	1.700	1.660	1.720	3,520,399	1.6918	0.00%
2025-08-21	0	1.680	1.680	1.720	1.660	1.800	14,114,000	24,264,230	1.7192	1.680	1.680	1.720	1.660	1.800	14,114,000	1.7192	-3.45%
2025-08-20	0	1.740	1.740	1.750	1.580	1.760	9,910,000	16,844,600	1.6998	1.740	1.740	1.750	1.580	1.760	9,910,000	1.6998	6.75%
2025-08-19	0	1.630	1.600	1.630	1.550	1.630	3,132,332	4,993,241	1.5941	1.630	1.600	1.630	1.550	1.630	3,132,332	1.5941	4.49%
2025-08-18	0	1.560	1.550	1.560	1.520	1.560	1,708,000	2,635,710	1.5432	1.560	1.550	1.560	1.520	1.560	1,708,000	1.5432	2.63%
2025-08-15	0	1.520	1.520	1.530	1.480	1.560	1,275,000	1,933,060	1.5161	1.520	1.520	1.530	1.480	1.560	1,275,000	1.5161	-1.30%
2025-08-14	0	1.540	1.510	1.540	1.500	1.550	3,151,166	4,782,795	1.5178	1.540	1.510	1.540	1.500	1.550	3,151,166	1.5178	-1.28%
2025-08-13	0	1.560	1.540	1.560	1.540	1.580	1,874,000	2,920,310	1.5583	1.560	1.540	1.560	1.540	1.580	1,874,000	1.5583	0.65%
2025-08-12	0	1.550	1.540	1.550	1.500	1.570	1,119,665	1,727,757	1.5431	1.550	1.540	1.550	1.500	1.570	1,119,665	1.5431	0.65%
2025-08-11	0	1.540	1.530	1.540	1.500	1.580	3,715,299	5,653,142	1.5216	1.540	1.530	1.540	1.500	1.580	3,715,299	1.5216	-1.91%
2025-08-08	0	1.570	1.560	1.570	1.540	1.580	627,000	977,210	1.5585	1.570	1.560	1.570	1.540	1.580	627,000	1.5585	0.64%
2025-08-07	0	1.560	1.550	1.560	1.510	1.560	1,043,166	1,597,055	1.5310	1.560	1.550	1.560	1.510	1.560	1,043,166	1.5310	1.30%
2025-08-06	0	1.540	1.530	1.540	1.510	1.580	816,000	1,247,620	1.5289	1.540	1.530	1.540	1.510	1.580	816,000	1.5289	-1.91%
2025-08-05	0	1.570	1.550	1.570	1.550	1.620	685,000	1,073,200	1.5667	1.570	1.550	1.570	1.550	1.620	685,000	1.5667	-1.26%
2025-08-04	0	1.590	1.570	1.590	1.500	1.600	2,604,800	4,056,701	1.5574	1.590	1.570	1.590	1.500	1.600	2,604,800	1.5574	6.00%
2025-08-01	0	1.500	1.500	1.510	1.470	1.560	23,647,000	35,395,350	1.4968	1.500	1.500	1.510	1.470	1.560	23,647,000	1.4968	-1.96%
2025-07-31	0	1.530	1.520	1.530	1.500	1.570	3,959,000	6,019,010	1.5203	1.530	1.520	1.530	1.500	1.570	3,959,000	1.5203	-1.92%
2025-07-30	0	1.560	1.540	1.560	1.540	1.600	2,140,000	3,349,380	1.5651	1.560	1.540	1.560	1.540	1.600	2,140,000	1.5651	0.65%
2025-07-29	0	1.550	1.540	1.550	1.490	1.570	3,193,000	4,870,250	1.5253	1.550	1.540	1.550	1.490	1.570	3,193,000	1.5253	1.31%
2025-07-28	0	1.530	1.530	1.550	1.450	1.570	13,241,000	20,134,080	1.5206	1.530	1.530	1.550	1.450	1.570	13,241,000	1.5206	2.00%
2025-07-25	0	1.500	1.490	1.500	1.470	1.590	6,740,000	10,165,900	1.5083	1.500	1.490	1.500	1.470	1.590	6,740,000	1.5083	-4.46%
2025-07-24	0	1.570	1.570	1.580	1.540	1.650	8,615,000	13,565,020	1.5746	1.570	1.570	1.580	1.540	1.650	8,615,000	1.5746	-3.68%
2025-07-23	0	1.630	1.630	1.640	1.590	1.670	10,510,707	16,923,837	1.6102	1.630	1.630	1.640	1.590	1.670	10,510,707	1.6102	-1.21%
2025-07-22	0	1.650	1.640	1.650	1.580	1.750	15,938,000	26,410,130	1.6571	1.650	1.640	1.650	1.580	1.750	15,938,000	1.6571	-2.94%
2025-07-21	0	1.700	1.700	1.710	1.650	1.750	9,812,566	16,403,967	1.6717	1.700	1.700	1.710	1.650	1.750	9,812,566	1.6717	-1.73%
2025-07-18	0	1.730	1.700	1.730	1.690	1.760	12,155,000	20,829,700	1.7137	1.730	1.700	1.730	1.690	1.760	12,155,000	1.7137	1.17%
2025-07-17	0	1.710	1.710	1.720	1.690	1.740	2,075,000	3,550,450	1.7111	1.710	1.710	1.720	1.690	1.740	2,075,000	1.7111	0.59%
2025-07-16	0	1.700	1.700	1.720	1.700	1.810	10,332,000	17,927,320	1.7351	1.700	1.700	1.720	1.700	1.810	10,332,000	1.7351	-7.10%
2025-07-15	0	1.830	1.810	1.830	1.760	1.940	13,056,100	23,726,785	1.8173	1.830	1.810	1.830	1.760	1.940	13,056,100	1.8173	-3.17%
2025-07-14	0	1.890	1.880	1.890	1.680	1.940	17,765,198	31,875,154	1.7942	1.890	1.880	1.890	1.680	1.940	17,765,198	1.7942	8.62%
2025-07-11	0	1.740	1.740	1.760	1.700	1.800	4,287,000	7,591,700	1.7709	1.740	1.740	1.760	1.700	1.800	4,287,000	1.7709	0.58%
2025-07-10	0	1.730	1.720	1.730	1.670	1.810	9,614,000	16,778,550	1.7452	1.730	1.720	1.730	1.670	1.810	9,614,000	1.7452	-4.95%
2025-07-09	0	1.820	1.820	1.830	1.730	1.890	11,486,000	20,508,330	1.7855	1.820	1.820	1.830	1.730	1.890	11,486,000	1.7855	-3.70%
2025-07-08	0	1.890	1.860	1.880	1.800	1.890	6,157,166	11,349,028	1.8432	1.890	1.860	1.880	1.800	1.890	6,157,166	1.8432	2.16%
2025-07-07	0	1.850	1.840	1.850	1.820	1.890	5,532,833	10,238,259	1.8505	1.850	1.840	1.850	1.820	1.890	5,532,833	1.8505	0.00%
2025-07-04	0	1.850	1.840	1.850	1.820	1.890	4,622,000	8,515,780	1.8424	1.850	1.840	1.850	1.820	1.890	4,622,000	1.8424	-1.60%
2025-07-03	0	1.880	1.870	1.880	1.790	1.880	7,542,000	13,867,670	1.8387	1.880	1.870	1.880	1.790	1.880	7,542,000	1.8387	2.17%
2025-07-02	0	1.840	1.830	1.840	1.800	1.910	12,167,767	22,703,801	1.8659	1.840	1.830	1.840	1.800	1.910	12,167,767	1.8659	-1.60%
2025-06-30	0	1.870	1.870	1.880	1.820	1.930	7,407,000	13,713,490	1.8514	1.870	1.870	1.880	1.820	1.930	7,407,000	1.8514	0.54%
2025-06-27	0	1.860	1.850	1.860	1.840	1.900	2,915,999	5,429,584	1.8620	1.860	1.850	1.860	1.840	1.900	2,915,999	1.8620	-1.06%
2025-06-26	0	1.880	1.870	1.880	1.790	1.910	6,002,500	11,180,900	1.8627	1.880	1.870	1.880	1.790	1.910	6,002,500	1.8627	1.08%
2025-06-25	0	1.860	1.850	1.860	1.750	1.870	6,357,666	11,444,730	1.8001	1.860	1.850	1.860	1.750	1.870	6,357,666	1.8001	3.33%
2025-06-24	0	1.800	1.790	1.810	1.770	1.920	5,315,000	9,687,740	1.8227	1.800	1.790	1.810	1.770	1.920	5,315,000	1.8227	-1.10%
2025-06-23	0	1.820	1.820	1.840	1.620	1.940	12,461,000	22,673,950	1.8196	1.820	1.820	1.840	1.620	1.940	12,461,000	1.8196	7.69%
2025-06-20	0	1.690	1.690	1.710	1.510	1.900	34,441,000	58,885,140	1.7097	1.690	1.690	1.710	1.510	1.900	34,441,000	1.7097	-9.63%
2025-06-19	0	1.870	1.870	1.880	1.840	1.990	9,953,000	18,676,810	1.8765	1.870	1.870	1.880	1.840	1.990	9,953,000	1.8765	-4.59%
2025-06-18	0	1.960	1.960	1.980	1.930	2.040	9,626,333	19,055,909	1.9796	1.960	1.960	1.980	1.930	2.040	9,626,333	1.9796	-1.51%
2025-06-17	0	1.990	1.960	1.990	1.950	2.080	11,317,000	22,553,460	1.9929	1.990	1.960	1.990	1.950	2.080	11,317,000	1.9929	-4.33%
2025-06-16	0	2.080	2.070	2.080	1.940	2.150	17,953,000	36,934,140	2.0573	2.080	2.070	2.080	1.940	2.150	17,953,000	2.0573	4.00%
2025-06-13	0	2.000	2.000	2.020	1.780	2.080	21,445,000	40,709,780	1.8983	2.000	2.000	2.020	1.780	2.080	21,445,000	1.8983	4.17%
2025-06-12	0	1.920	1.920	1.930	1.780	2.270	37,997,999	73,597,907	1.9369	1.920	1.920	1.930	1.780	2.270	37,997,999	1.9369	-13.12%
2025-06-11	0	2.210	2.210	2.220	2.050	2.760	42,177,800	99,709,154	2.3640	2.210	2.210	2.220	2.050	2.760	42,177,800	2.3640	-20.22%
2025-06-10	0	2.770	2.770	2.790	2.660	2.800	6,592,366	17,953,306	2.7233	2.770	2.770	2.790	2.660	2.800	6,592,366	2.7233	-0.72%
2025-06-09	0	2.790	2.780	2.790	2.760	3.000	12,755,167	36,152,630	2.8344	2.790	2.780	2.790	2.760	3.000	12,755,167	2.8344	-6.06%
2025-06-06	0	2.970	2.970	2.990	2.830	3.060	14,354,930	42,298,997	2.9467	2.970	2.970	2.990	2.830	3.060	14,354,930	2.9467	3.85%
2025-06-05	0	2.860	2.850	2.860	2.670	2.900	13,995,000	38,985,800	2.7857	2.860	2.850	2.860	2.670	2.900	13,995,000	2.7857	4.76%
2025-06-04	0	2.730	2.720	2.730	2.550	2.780	7,768,167	20,414,685	2.6280	2.730	2.720	2.730	2.550	2.780	7,768,167	2.6280	0.74%
2025-06-03	0	2.710	2.710	2.730	2.680	2.870	8,331,033	22,939,310	2.7535	2.710	2.710	2.730	2.680	2.870	8,331,033	2.7535	-0.37%
2025-06-02	0	2.720	2.720	2.760	2.630	2.900	8,257,266	22,778,567	2.7586	2.720	2.720	2.760	2.630	2.900	8,257,266	2.7586	-2.16%
2025-05-30	0	2.780	2.780	2.820	2.740	3.000	21,680,241	62,279,782	2.8727	2.780	2.780	2.820	2.740	3.000	21,680,241	2.8727	-3.14%
2025-05-29	0	2.870	2.870	2.880	2.120	2.920	34,586,232	88,116,512	2.5477	2.870	2.870	2.880	2.120	2.920	34,586,232	2.5477	31.05%
2025-05-28	0	2.190	2.180	2.190	2.120	2.300	8,151,199	17,853,704	2.1903	2.190	2.180	2.190	2.120	2.300	8,151,199	2.1903	3.30%
2025-05-27	0	2.120	2.120	2.130	1.970	2.150	20,991,599	43,883,575	2.0905	2.120	2.120	2.130	1.970	2.150	20,991,599	2.0905	6.53%
2025-05-26	0	1.990	1.980	1.990	1.940	2.000	6,509,000	12,821,060	1.9697	1.990	1.980	1.990	1.940	2.000	6,509,000	1.9697	2.05%
2025-05-23	0	1.950	1.950	1.960	1.900	2.000	10,835,834	21,277,526	1.9636	1.950	1.950	1.960	1.900	2.000	10,835,834	1.9636	2.63%
2025-05-22	0	1.900	1.890	1.900	1.870	1.990	8,569,933	16,420,353	1.9160	1.900	1.890	1.900	1.870	1.990	8,569,933	1.9160	-2.56%
2025-05-21	0	1.950	1.930	1.950	1.740	2.040	23,192,999	44,989,618	1.9398	1.950	1.930	1.950	1.740	2.040	23,192,999	1.9398	12.07%
2025-05-20	0	1.740	1.740	1.750	1.640	1.780	10,124,000	17,330,980	1.7119	1.740	1.740	1.750	1.640	1.780	10,124,000	1.7119	5.45%
2025-05-19	0	1.650	1.650	1.670	1.550	1.740	17,620,000	29,214,200	1.6580	1.650	1.650	1.670	1.550	1.740	17,620,000	1.6580	5.10%
2025-05-16	0	1.570	1.570	1.610	1.560	1.670	14,636,000	23,639,770	1.6152	1.570	1.570	1.610	1.560	1.670	14,636,000	1.6152	-3.09%
2025-05-15	0	1.620	1.620	1.630	1.470	1.660	10,792,000	16,885,940	1.5647	1.620	1.620	1.630	1.470	1.660	10,792,000	1.5647	3.85%
2025-05-14	0	1.560	1.540	1.560	1.450	1.600	14,395,833	21,889,839	1.5206	1.560	1.540	1.560	1.450	1.600	14,395,833	1.5206	4.00%
2025-05-13	0	1.500	1.500	1.510	1.430	1.520	4,607,000	6,808,420	1.4778	1.500	1.500	1.510	1.430	1.520	4,607,000	1.4778	4.17%
2025-05-12	0	1.440	1.440	1.450	1.430	1.500	7,507,000	10,876,540	1.4489	1.440	1.440	1.450	1.430	1.500	7,507,000	1.4489	-4.00%
2025-05-09	0	1.500	1.480	1.500	1.430	1.570	11,934,000	17,615,250	1.4761	1.500	1.480	1.500	1.430	1.570	11,934,000	1.4761	-5.06%
2025-05-08	0	1.580	1.560	1.580	1.550	1.640	8,133,500	12,895,010	1.5854	1.580	1.560	1.580	1.550	1.640	8,133,500	1.5854	0.00%
2025-05-07	0	1.580	1.580	1.590	1.580	1.700	10,613,000	17,481,640	1.6472	1.580	1.580	1.590	1.580	1.700	10,613,000	1.6472	-4.82%
2025-05-06	0	1.660	1.640	1.660	1.630	1.760	7,117,000	11,733,960	1.6487	1.660	1.640	1.660	1.630	1.760	7,117,000	1.6487	-1.78%
2025-05-02	0	1.690	1.680	1.690	1.630	1.700	1,651,000	2,739,550	1.6593	1.690	1.680	1.690	1.630	1.700	1,651,000	1.6593	-0.59%
2025-04-30	0	1.700	1.680	1.700	1.650	1.740	4,928,167	8,388,520	1.7022	1.700	1.680	1.700	1.650	1.740	4,928,167	1.7022	1.19%
2025-04-29	0	1.680	1.670	1.680	1.640	1.850	30,515,999	53,428,298	1.7508	1.680	1.670	1.680	1.640	1.850	30,515,999	1.7508	-2.89%
2025-04-28	0	1.730	1.690	1.730	1.520	1.750	28,638,066	47,258,638	1.6502	1.730	1.690	1.730	1.520	1.750	28,638,066	1.6502	11.61%
2025-04-25	0	1.550	1.540	1.550	1.520	1.660	14,694,166	23,285,940	1.5847	1.550	1.540	1.550	1.520	1.660	14,694,166	1.5847	-6.06%
2025-04-24	0	1.650	1.650	1.670	1.650	1.760	15,496,133	26,187,098	1.6899	1.650	1.650	1.670	1.650	1.760	15,496,133	1.6899	0.00%
2025-04-23	0	1.650	1.620	1.650	1.580	1.700	12,592,334	20,730,361	1.6463	1.650	1.620	1.650	1.580	1.700	12,592,334	1.6463	-1.79%
2025-04-22	0	1.680	1.680	1.690	1.580	1.800	14,645,033	24,970,901	1.7051	1.680	1.680	1.690	1.580	1.800	14,645,033	1.7051	8.39%
2025-04-17	0	1.550	1.550	1.570	1.530	1.640	8,538,000	13,422,660	1.5721	1.550	1.550	1.570	1.530	1.640	8,538,000	1.5721	-4.91%
2025-04-16	0	1.630	1.620	1.630	1.590	1.730	9,384,166	15,460,378	1.6475	1.630	1.620	1.630	1.590	1.730	9,384,166	1.6475	-1.81%
2025-04-15	0	1.660	1.640	1.660	1.580	1.880	28,096,199	48,100,715	1.7120	1.660	1.640	1.660	1.580	1.880	28,096,199	1.7120	-2.92%
2025-04-14	0	1.710	1.710	1.720	1.280	1.730	43,553,764	64,734,602	1.4863	1.710	1.710	1.720	1.280	1.730	43,553,764	1.4863	37.90%
2025-04-11	0	1.240	1.230	1.240	1.120	1.270	13,169,899	15,630,818	1.1869	1.240	1.230	1.240	1.120	1.270	13,169,899	1.1869	8.77%
2025-04-10	0	1.140	1.130	1.140	1.120	1.160	4,497,000	5,074,670	1.1285	1.140	1.130	1.140	1.120	1.160	4,497,000	1.1285	2.70%
2025-04-09	0	1.110	1.110	1.140	1.110	1.250	17,757,000	20,293,910	1.1429	1.110	1.110	1.140	1.110	1.250	17,757,000	1.1429	-5.13%
2025-04-08	0	1.170	1.170	1.200	1.120	1.210	8,057,666	9,581,062	1.1891	1.170	1.170	1.200	1.120	1.210	8,057,666	1.1891	1.74%
2025-04-07	0	1.150	1.130	1.150	1.130	1.270	17,928,000	21,234,460	1.1844	1.150	1.130	1.150	1.130	1.270	17,928,000	1.1844	-11.54%
2025-04-03	0	1.300	1.270	1.300	1.240	1.310	3,518,666	4,500,149	1.2789	1.300	1.270	1.300	1.240	1.310	3,518,666	1.2789	3.17%
2025-04-02	0	1.260	1.250	1.260	1.240	1.340	5,587,000	7,097,450	1.2704	1.260	1.250	1.260	1.240	1.340	5,587,000	1.2704	-4.55%
2025-04-01	0	1.320	1.320	1.330	1.280	1.360	13,948,000	18,412,290	1.3201	1.320	1.320	1.330	1.280	1.360	13,948,000	1.3201	0.00%
2025-03-31	0	1.320	1.300	1.310	1.240	1.350	7,026,000	9,100,320	1.2952	1.320	1.300	1.310	1.240	1.350	7,026,000	1.2952	3.13%
2025-03-28	0	1.280	1.280	1.290	1.240	1.400	6,765,000	8,735,030	1.2912	1.280	1.280	1.290	1.240	1.400	6,765,000	1.2912	-5.88%
2025-03-27	0	1.360	1.340	1.360	1.210	1.410	8,528,466	11,354,641	1.3314	1.360	1.340	1.360	1.210	1.410	8,528,466	1.3314	12.40%
2025-03-26	0	1.210	1.210	1.230	1.200	1.310	22,991,000	28,651,330	1.2462	1.210	1.210	1.230	1.200	1.310	22,991,000	1.2462	-0.82%
2025-03-25	0	1.220	1.220	1.240	1.130	1.250	25,076,600	29,527,576	1.1775	1.220	1.220	1.240	1.130	1.250	25,076,600	1.1775	2.52%
2025-03-24	0	1.190	1.190	1.200	1.160	1.340	21,144,000	26,476,910	1.2522	1.190	1.190	1.200	1.160	1.340	21,144,000	1.2522	-10.53%
2025-03-21	0	1.330	1.330	1.350	1.330	1.440	12,396,000	16,797,870	1.3551	1.330	1.330	1.350	1.330	1.440	12,396,000	1.3551	-2.92%
2025-03-20	0	1.370	1.370	1.400	1.340	1.450	14,561,300	20,324,850	1.3958	1.370	1.370	1.400	1.340	1.450	14,561,300	1.3958	-2.14%
2025-03-19	0	1.400	1.400	1.410	1.310	1.430	12,820,000	17,662,170	1.3777	1.400	1.400	1.410	1.310	1.430	12,820,000	1.3777	3.70%
2025-03-18	0	1.350	1.330	1.350	1.290	1.410	14,228,100	19,046,501	1.3387	1.350	1.330	1.350	1.290	1.410	14,228,100	1.3387	-2.17%
2025-03-17	0	1.380	1.360	1.380	1.310	1.390	13,716,000	18,605,030	1.3564	1.380	1.360	1.380	1.310	1.390	13,716,000	1.3564	1.47%
2025-03-14	0	1.360	1.350	1.360	1.260	1.410	18,606,170	24,879,162	1.3371	1.360	1.350	1.360	1.260	1.410	18,606,170	1.3371	-1.45%
2025-03-13	0	1.380	1.380	1.390	1.320	1.440	11,799,000	16,181,990	1.3715	1.380	1.380	1.390	1.320	1.440	11,799,000	1.3715	-1.43%
2025-03-12	0	1.400	1.400	1.420	1.300	1.500	28,247,519	39,884,046	1.4119	1.400	1.400	1.420	1.300	1.500	28,247,519	1.4119	5.26%
2025-03-11	0	1.330	1.320	1.330	1.250	1.440	26,056,466	34,493,715	1.3238	1.330	1.320	1.330	1.250	1.440	26,056,466	1.3238	-5.00%
2025-03-10	0	1.400	1.400	1.410	1.160	1.490	52,397,798	71,586,498	1.3662	1.400	1.400	1.410	1.160	1.490	52,397,798	1.3662	17.65%
2025-03-07	0	1.190	1.180	1.190	0.870	1.200	53,542,394	54,899,189	1.0253	1.190	1.180	1.190	0.870	1.200	53,542,394	1.0253	43.37%
2025-03-06	0	0.830	0.830	0.840	0.740	0.870	20,063,000	16,474,620	0.8211	0.830	0.830	0.840	0.740	0.870	20,063,000	0.8211	12.16%
2025-03-05	0	0.740	0.730	0.740	0.660	0.760	12,406,133	9,053,183	0.7297	0.740	0.730	0.740	0.660	0.760	12,406,133	0.7297	13.85%
2025-03-04	0	0.650	0.630	0.650	0.620	0.680	5,145,000	3,281,180	0.6377	0.650	0.630	0.650	0.620	0.680	5,145,000	0.6377	0.00%
2025-03-03	0	0.650	0.630	0.650	0.630	0.710	7,676,218	5,031,351	0.6554	0.650	0.630	0.650	0.630	0.710	7,676,218	0.6554	-7.14%
2025-02-28	0	0.700	0.700	0.710	0.680	0.740	3,062,000	2,170,410	0.7088	0.700	0.700	0.710	0.680	0.740	3,062,000	0.7088	-5.41%
2025-02-27	0	0.740	0.740	0.750	0.690	0.780	2,972,500	2,194,895	0.7384	0.740	0.740	0.750	0.690	0.780	2,972,500	0.7384	4.23%
2025-02-26	0	0.710	0.700	0.710	0.690	0.740	5,209,133	3,689,037	0.7082	0.710	0.700	0.710	0.690	0.740	5,209,133	0.7082	0.00%
2025-02-25	0	0.710	0.710	0.720	0.670	0.720	4,085,000	2,829,390	0.6926	0.710	0.710	0.720	0.670	0.720	4,085,000	0.6926	4.41%
2025-02-24	0	0.680	0.670	0.680	0.660	0.720	3,410,766	2,373,203	0.6958	0.680	0.670	0.680	0.660	0.720	3,410,766	0.6958	-2.86%
2025-02-21	0	0.700	0.700	0.710	0.650	0.710	6,604,666	4,532,347	0.6862	0.700	0.700	0.710	0.650	0.710	6,604,666	0.6862	7.69%
2025-02-20	0	0.650	0.650	0.660	0.620	0.660	3,363,000	2,138,710	0.6360	0.650	0.650	0.660	0.620	0.660	3,363,000	0.6360	0.00%
2025-02-19	0	0.650	0.650	0.660	0.540	0.670	8,966,000	5,581,410	0.6225	0.650	0.650	0.660	0.540	0.670	8,966,000	0.6225	12.07%
2025-02-18	0	0.580	0.580	0.590	0.530	0.650	12,025,932	7,188,191	0.5977	0.580	0.580	0.590	0.530	0.650	12,025,932	0.5977	-3.33%
2025-02-17	0	0.600	0.590	0.600	0.465	0.600	31,863,633	17,184,420	0.5393	0.600	0.590	0.600	0.465	0.600	31,863,633	0.5393	29.03%
2025-02-14	0	0.465	0.460	0.465	0.440	0.465	5,222,266	2,368,595	0.4536	0.465	0.460	0.465	0.440	0.465	5,222,266	0.4536	3.33%
2025-02-13	0	0.450	0.450	0.455	0.445	0.460	1,567,000	706,445	0.4508	0.450	0.450	0.455	0.445	0.460	1,567,000	0.4508	-1.10%
2025-02-12	0	0.455	0.455	0.460	0.435	0.460	2,154,000	976,780	0.4535	0.455	0.455	0.460	0.435	0.460	2,154,000	0.4535	-1.09%
2025-02-11	0	0.460	0.450	0.460	0.440	0.470	7,698,500	3,526,157	0.4580	0.460	0.450	0.460	0.440	0.470	7,698,500	0.4580	4.55%
2025-02-10	0	0.440	0.430	0.440	0.390	0.440	3,330,000	1,381,765	0.4149	0.440	0.430	0.440	0.390	0.440	3,330,000	0.4149	10.00%
2025-02-07	0	0.400	0.400	0.405	0.380	0.425	5,697,133	2,264,215	0.3974	0.400	0.400	0.405	0.380	0.425	5,697,133	0.3974	-2.44%
2025-02-06	0	0.410	0.405	0.415	0.395	0.420	8,566,000	3,449,715	0.4027	0.410	0.405	0.415	0.395	0.420	8,566,000	0.4027	-1.20%
2025-02-05	0	0.415	0.410	0.415	0.410	0.455	6,095,000	2,598,170	0.4263	0.415	0.410	0.415	0.410	0.455	6,095,000	0.4263	-8.79%
2025-02-04	0	0.455	0.450	0.455	0.450	0.470	5,173,333	2,361,711	0.4565	0.455	0.450	0.455	0.450	0.470	5,173,333	0.4565	-1.09%
2025-02-03	0	0.460	0.455	0.460	0.455	0.480	4,595,000	2,138,675	0.4654	0.460	0.455	0.460	0.455	0.480	4,595,000	0.4654	-1.08%
2025-01-28	0	0.465	0.460	0.465	0.455	0.480	2,818,000	1,314,470	0.4665	0.465	0.460	0.465	0.455	0.480	2,818,000	0.4665	2.20%
2025-01-27	0	0.455	0.455	0.465	0.440	0.485	7,453,000	3,450,560	0.4630	0.455	0.455	0.465	0.440	0.485	7,453,000	0.4630	-2.15%
2025-01-24	0	0.465	0.460	0.465	0.390	0.475	15,917,633	7,048,625	0.4428	0.465	0.460	0.465	0.390	0.475	15,917,633	0.4428	17.72%
2025-01-23	0	0.395	0.395	0.405	0.390	0.445	22,727,000	9,479,975	0.4171	0.395	0.395	0.405	0.390	0.445	22,727,000	0.4171	-10.23%
2025-01-22	0	0.440	0.435	0.440	0.390	0.550	38,065,833	17,941,389	0.4713	0.440	0.435	0.440	0.390	0.550	38,065,833	0.4713	3.53%
2025-01-21	0	0.425	0.425	0.430	0.425	0.560	26,784,633	12,637,129	0.4718	0.425	0.425	0.430	0.425	0.560	26,784,633	0.4718	-24.11%
2025-01-20	0	0.560	0.550	0.560	0.490	0.850	69,754,366	42,708,290	0.6123	0.560	0.550	0.560	0.490	0.850	69,754,366	0.6123	36.59%
2025-01-17	1	0.410	0.410	0.420	0.295	0.480	55,542,066	21,581,962	0.3886	0.410	0.410	0.420	0.295	0.480	55,542,066	0.3886	41.38%
2025-01-16	0	0.290	0.285	0.290	0.255	0.305	14,941,132	4,267,713	0.2856	0.290	0.285	0.290	0.255	0.305	14,941,132	0.2856	16.00%
2025-01-15	0	0.250	0.245	0.250	0.223	0.270	3,498,000	848,373	0.2425	0.250	0.245	0.250	0.223	0.270	3,498,000	0.2425	12.61%
2025-01-14	0	0.222	0.213	0.225	0.207	0.225	1,123,000	246,525	0.2195	0.222	0.213	0.225	0.207	0.225	1,123,000	0.2195	7.77%
2025-01-13	0	0.206	0.203	0.212	0.200	0.209	216,000	44,448	0.2058	0.206	0.203	0.212	0.200	0.209	216,000	0.2058	3.00%
2025-01-10	0	0.200	0.200	0.202	0.200	0.205	2,555,000	513,935	0.2011	0.200	0.200	0.202	0.200	0.205	2,555,000	0.2011	-2.44%
2025-01-09	0	0.205	0.205	0.209	0.205	0.212	1,071,000	220,695	0.2061	0.205	0.205	0.209	0.205	0.212	1,071,000	0.2061	2.50%
2025-01-08	0	0.200	0.200	0.205	0.195	0.205	1,058,000	212,184	0.2006	0.200	0.200	0.205	0.195	0.205	1,058,000	0.2006	-2.44%
2025-01-07	0	0.205	0.204	0.205	0.194	0.214	1,369,000	282,389	0.2063	0.205	0.204	0.205	0.194	0.214	1,369,000	0.2063	7.33%
2025-01-06	0	0.191	0.191	0.196	0.191	0.191	150,000	28,650	0.1910	0.191	0.191	0.196	0.191	0.191	150,000	0.1910	0.00%
2025-01-03	0	0.191	0.191	0.192	0.191	0.200	302,166	58,503	0.1936	0.191	0.191	0.192	0.191	0.200	302,166	0.1936	-3.54%
2025-01-02	0	0.198	0.188	0.198	0.178	0.215	2,552,000	519,797	0.2037	0.198	0.188	0.198	0.178	0.215	2,552,000	0.2037	12.50%
2024-12-31	0	0.176	0.176	0.195	0.176	0.195	353,000	68,740	0.1947	0.176	0.176	0.195	0.176	0.195	353,000	0.1947	-7.37%
2024-12-30	0	0.190	0.171	0.190	0.162	0.195	4,535,000	854,305	0.1884	0.190	0.171	0.190	0.162	0.195	4,535,000	0.1884	17.28%
2024-12-27	0	0.162	0.154	0.165	0.161	0.163	242,000	39,111	0.1616	0.162	0.154	0.165	0.161	0.163	242,000	0.1616	-0.61%
2024-12-24	0	0.163	0.155	0.163	0.160	0.165	450,000	73,243	0.1628	0.163	0.155	0.163	0.160	0.165	450,000	0.1628	5.16%
2024-12-23	0	0.155	0.155	0.162	0.153	0.176	3,536,000	557,474	0.1577	0.155	0.155	0.162	0.153	0.176	3,536,000	0.1577	-9.88%
2024-12-20	0	0.172	0.165	0.172	0.165	0.174	1,915,667	321,105	0.1676	0.172	0.165	0.172	0.165	0.174	1,915,667	0.1676	0.00%
2024-12-19	0	0.172	0.173	0.178	0.170	0.172	369,266	62,850	0.1702	0.172	0.173	0.178	0.170	0.172	369,266	0.1702	-0.58%
2024-12-18	0	0.173	0.172	0.189	0.172	0.173	394,000	67,864	0.1722	0.173	0.172	0.189	0.172	0.173	394,000	0.1722	1.17%
2024-12-17	0	0.171	0.171	0.174	0.170	0.174	389,167	67,158	0.1726	0.171	0.171	0.174	0.170	0.174	389,167	0.1726	-1.16%
2024-12-16	0	0.173	0.173	0.175	0.173	0.177	526,000	91,631	0.1742	0.173	0.173	0.175	0.173	0.177	526,000	0.1742	-2.26%
2024-12-13	0	0.177	0.177	0.181	0.176	0.190	1,657,000	299,510	0.1808	0.177	0.177	0.181	0.176	0.190	1,657,000	0.1808	-6.35%
2024-12-12	0	0.189	0.183	0.190	0.186	0.198	3,290,000	620,769	0.1887	0.189	0.183	0.190	0.186	0.198	3,290,000	0.1887	-4.55%
2024-12-11	0	0.198	0.189	0.205	-	-	0	0	-	0.198	0.189	0.205	-	-	0	-	0.00%
2024-12-10	0	0.198	0.195	0.198	0.185	0.205	787,000	156,392	0.1987	0.198	0.195	0.198	0.185	0.205	787,000	0.1987	0.51%
2024-12-09	0	0.197	0.188	0.198	0.205	0.205	2,000	410	0.2050	0.197	0.188	0.198	0.205	0.205	2,000	0.2050	-0.51%
2024-12-06	0	0.198	0.193	0.198	0.188	0.205	286,000	55,442	0.1939	0.198	0.193	0.198	0.188	0.205	286,000	0.1939	0.51%
2024-12-05	0	0.197	0.188	0.197	0.186	0.204	52,000	10,134	0.1949	0.197	0.188	0.197	0.186	0.204	52,000	0.1949	1.55%
2024-12-04	0	0.194	0.188	0.194	0.190	0.199	197,000	37,782	0.1918	0.194	0.188	0.194	0.190	0.199	197,000	0.1918	0.52%
2024-12-03	0	0.193	0.192	0.194	0.192	0.200	245,000	47,606	0.1943	0.193	0.192	0.194	0.192	0.200	245,000	0.1943	-3.50%
2024-12-02	0	0.200	0.195	0.200	0.195	0.206	157,000	31,192	0.1987	0.200	0.195	0.200	0.195	0.206	157,000	0.1987	1.01%
2024-11-29	0	0.198	0.187	0.198	0.190	0.205	166,000	32,684	0.1969	0.198	0.187	0.198	0.190	0.205	166,000	0.1969	1.54%
2024-11-28	0	0.195	0.186	0.195	0.188	0.198	330,033	64,725	0.1961	0.195	0.186	0.195	0.188	0.198	330,033	0.1961	3.72%
2024-11-27	0	0.188	0.188	0.189	0.186	0.208	478,000	90,387	0.1891	0.188	0.188	0.189	0.186	0.208	478,000	0.1891	-4.08%
2024-11-26	0	0.196	0.186	0.196	0.185	0.210	138,000	26,924	0.1951	0.196	0.186	0.196	0.185	0.210	138,000	0.1951	-0.51%
2024-11-25	0	0.197	0.183	0.197	0.180	0.203	1,117,000	221,163	0.1980	0.197	0.183	0.197	0.180	0.203	1,117,000	0.1980	4.23%
2024-11-22	0	0.189	0.179	0.189	0.175	0.208	2,989,000	544,254	0.1821	0.189	0.179	0.189	0.175	0.208	2,989,000	0.1821	-0.53%
2024-11-21	0	0.190	0.183	0.190	0.180	0.197	2,137,000	394,804	0.1847	0.190	0.183	0.190	0.180	0.197	2,137,000	0.1847	-4.52%
2024-11-20	0	0.199	0.187	0.199	0.185	0.218	4,557,000	866,266	0.1901	0.199	0.187	0.199	0.185	0.218	4,557,000	0.1901	-1.97%
2024-11-19	0	0.203	0.197	0.204	0.194	0.212	551,033	109,090	0.1980	0.203	0.197	0.204	0.194	0.212	551,033	0.1980	0.50%
2024-11-18	0	0.202	0.199	0.202	0.199	0.230	875,000	176,997	0.2023	0.202	0.199	0.202	0.199	0.230	875,000	0.2023	-2.88%
2024-11-15	0	0.208	0.200	0.208	0.200	0.212	942,000	189,984	0.2017	0.208	0.200	0.208	0.200	0.212	942,000	0.2017	-1.89%
2024-11-14	0	0.212	0.211	0.212	0.201	0.217	266,000	53,858	0.2025	0.212	0.211	0.212	0.201	0.217	266,000	0.2025	0.95%
2024-11-13	0	0.210	0.198	0.210	0.204	0.215	209,967	43,952	0.2093	0.210	0.198	0.210	0.204	0.215	209,967	0.2093	3.45%
2024-11-12	0	0.203	0.195	0.203	0.175	0.220	50,424,000	9,692,611	0.1922	0.203	0.195	0.203	0.175	0.220	50,424,000	0.1922	-5.58%
2024-11-11	0	0.215	0.210	0.215	0.204	0.220	1,703,000	358,639	0.2106	0.215	0.210	0.215	0.204	0.220	1,703,000	0.2106	2.87%
2024-11-08	0	0.209	0.198	0.209	0.190	0.211	5,921,000	1,180,292	0.1993	0.209	0.198	0.209	0.190	0.211	5,921,000	0.1993	1.95%
2024-11-07	0	0.205	0.199	0.205	0.195	0.228	13,084,000	2,615,096	0.1999	0.205	0.199	0.205	0.195	0.228	13,084,000	0.1999	-7.24%
2024-11-06	0	0.221	0.208	0.221	0.220	0.240	1,092,000	247,926	0.2270	0.221	0.208	0.221	0.220	0.240	1,092,000	0.2270	-5.96%
2024-11-05	0	0.235	0.227	0.235	0.220	0.239	345,000	80,499	0.2333	0.235	0.227	0.235	0.220	0.239	345,000	0.2333	3.07%
2024-11-04	0	0.228	0.215	0.228	0.199	0.240	4,833,000	1,024,546	0.2120	0.228	0.215	0.228	0.199	0.240	4,833,000	0.2120	-0.44%
2024-11-01	0	0.229	0.224	0.229	0.220	0.230	78,000	17,882	0.2293	0.229	0.224	0.229	0.220	0.230	78,000	0.2293	1.78%
2024-10-31	0	0.225	0.220	0.225	0.210	0.230	215,000	48,752	0.2268	0.225	0.220	0.225	0.210	0.230	215,000	0.2268	0.90%
2024-10-30	0	0.223	0.220	0.223	0.220	0.238	2,904,000	645,840	0.2224	0.223	0.220	0.223	0.220	0.238	2,904,000	0.2224	-5.11%
2024-10-29	0	0.235	0.226	0.235	0.225	0.245	572,000	133,231	0.2329	0.235	0.226	0.235	0.225	0.245	572,000	0.2329	-2.89%
2024-10-28	0	0.242	0.237	0.245	0.237	0.265	2,578,000	629,431	0.2442	0.242	0.237	0.245	0.237	0.265	2,578,000	0.2442	-5.10%
2024-10-25	0	0.255	0.255	0.265	0.250	0.255	154,000	38,820	0.2521	0.255	0.255	0.265	0.250	0.255	154,000	0.2521	0.00%
2024-10-24	0	0.255	0.250	0.265	0.248	0.255	426,000	107,030	0.2512	0.255	0.250	0.265	0.248	0.255	426,000	0.2512	2.00%
2024-10-23	0	0.250	0.249	0.255	0.245	0.255	383,000	96,732	0.2526	0.250	0.249	0.255	0.245	0.255	383,000	0.2526	0.00%
2024-10-22	0	0.250	0.246	0.255	0.245	0.260	2,756,000	688,506	0.2498	0.250	0.246	0.255	0.245	0.260	2,756,000	0.2498	-1.96%
2024-10-21	0	0.255	0.255	0.260	0.250	0.280	2,451,433	656,241	0.2677	0.255	0.255	0.260	0.250	0.280	2,451,433	0.2677	2.00%
2024-10-18	0	0.250	0.250	0.255	0.250	0.260	460,000	116,125	0.2524	0.250	0.250	0.255	0.250	0.260	460,000	0.2524	3.73%
2024-10-17	0	0.241	0.235	0.255	0.241	0.260	20,000	5,010	0.2505	0.241	0.235	0.255	0.241	0.260	20,000	0.2505	1.26%
2024-10-16	0	0.238	0.237	0.250	0.235	0.238	335,000	78,968	0.2357	0.238	0.237	0.250	0.235	0.238	335,000	0.2357	0.85%
2024-10-15	0	0.236	0.220	0.236	0.237	0.239	181,000	43,099	0.2381	0.236	0.220	0.236	0.237	0.239	181,000	0.2381	-1.67%
2024-10-14	0	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2024-10-10	0	0.240	0.240	0.255	0.235	0.260	632,000	155,900	0.2467	0.240	0.240	0.255	0.235	0.260	632,000	0.2467	-2.04%
2024-10-09	0	0.245	0.232	0.245	0.231	0.247	858,433	203,357	0.2369	0.245	0.232	0.245	0.231	0.247	858,433	0.2369	4.26%
2024-10-08	0	0.235	0.230	0.237	0.235	0.270	1,728,133	430,045	0.2488	0.235	0.230	0.237	0.235	0.270	1,728,133	0.2488	-11.32%
2024-10-07	0	0.265	0.265	0.270	0.260	0.280	2,098,000	562,800	0.2683	0.265	0.265	0.270	0.260	0.280	2,098,000	0.2683	0.00%
2024-10-04	0	0.265	0.265	0.275	0.255	0.295	3,041,266	815,167	0.2680	0.265	0.265	0.275	0.255	0.295	3,041,266	0.2680	0.00%
2024-10-03	0	0.265	0.260	0.265	0.255	0.280	2,331,000	618,455	0.2653	0.265	0.260	0.265	0.255	0.280	2,331,000	0.2653	-5.36%
2024-10-02	0	0.280	0.280	0.290	0.200	0.285	6,330,633	1,553,912	0.2455	0.280	0.280	0.290	0.200	0.285	6,330,633	0.2455	35.27%
2024-09-30	0	0.207	0.203	0.207	0.182	0.209	2,902,798	580,739	0.2001	0.207	0.203	0.207	0.182	0.209	2,902,798	0.2001	13.74%
2024-09-27	0	0.182	0.180	0.182	0.180	0.186	2,746,666	497,817	0.1812	0.182	0.180	0.182	0.180	0.186	2,746,666	0.1812	-1.09%
2024-09-26	0	0.184	0.180	0.185	0.177	0.187	601,000	108,325	0.1802	0.184	0.180	0.185	0.177	0.187	601,000	0.1802	2.79%
2024-09-25	0	0.179	0.179	0.183	0.172	0.186	2,183,366	393,394	0.1802	0.179	0.179	0.183	0.172	0.186	2,183,366	0.1802	3.47%
2024-09-24	0	0.173	0.173	0.176	0.172	0.180	685,000	119,359	0.1742	0.173	0.173	0.176	0.172	0.180	685,000	0.1742	1.76%
2024-09-23	0	0.170	0.169	0.175	0.162	0.175	342,000	57,715	0.1688	0.170	0.169	0.175	0.162	0.175	342,000	0.1688	1.19%
2024-09-20	0	0.168	0.165	0.168	0.153	0.168	2,236,167	362,821	0.1623	0.168	0.165	0.168	0.153	0.168	2,236,167	0.1623	5.66%
2024-09-19	0	0.159	0.158	0.159	0.130	0.160	11,220,000	1,604,699	0.1430	0.159	0.158	0.159	0.130	0.160	11,220,000	0.1430	-3.64%
2024-09-17	0	0.165	0.164	0.165	0.135	0.179	6,121,000	938,021	0.1532	0.165	0.164	0.165	0.135	0.179	6,121,000	0.1532	10.00%
2024-09-16	0	0.150	0.150	0.157	0.129	0.176	10,000,000	1,430,407	0.1430	0.150	0.150	0.157	0.129	0.176	10,000,000	0.1430	-16.20%
2024-09-13	0	0.179	0.174	0.179	0.174	0.180	447,000	79,197	0.1772	0.179	0.174	0.179	0.174	0.180	447,000	0.1772	5.29%
2024-09-12	0	0.170	0.170	0.179	0.166	0.177	493,000	85,364	0.1732	0.170	0.170	0.179	0.166	0.177	493,000	0.1732	-2.86%
2024-09-11	0	0.175	0.175	0.182	0.166	0.183	214,000	36,908	0.1725	0.175	0.175	0.182	0.166	0.183	214,000	0.1725	-4.37%
2024-09-10	0	0.183	0.182	0.186	0.179	0.186	835,000	152,504	0.1826	0.183	0.182	0.186	0.179	0.186	835,000	0.1826	-1.61%
2024-09-09	0	0.186	0.186	0.190	0.172	0.195	591,000	112,173	0.1898	0.186	0.186	0.190	0.172	0.195	591,000	0.1898	2.76%
2024-09-05	0	0.181	0.181	0.188	0.181	0.217	13,404,000	2,579,405	0.1924	0.181	0.181	0.188	0.181	0.217	13,404,000	0.1924	-9.50%
2024-09-04	0	0.200	0.192	0.200	0.160	0.248	67,284,000	13,383,765	0.1989	0.200	0.192	0.200	0.160	0.248	67,284,000	0.1989	-18.70%
2024-09-03	0	0.246	0.240	0.243	0.240	0.248	265,000	64,808	0.2446	0.246	0.240	0.243	0.240	0.248	265,000	0.2446	-0.81%
2024-09-02	0	0.248	0.240	0.245	0.237	0.260	3,546,000	876,192	0.2471	0.248	0.240	0.245	0.237	0.260	3,546,000	0.2471	-4.62%
2024-08-30	0	0.260	0.250	0.260	0.250	0.260	650,299	166,042	0.2553	0.260	0.250	0.260	0.250	0.260	650,299	0.2553	0.00%
2024-08-29	0	0.260	0.250	0.260	0.255	0.260	890,000	227,500	0.2556	0.260	0.250	0.260	0.255	0.260	890,000	0.2556	0.00%
2024-08-28	0	0.260	0.255	0.260	0.255	0.265	1,808,000	469,550	0.2597	0.260	0.255	0.260	0.255	0.265	1,808,000	0.2597	-1.89%
2024-08-27	0	0.265	0.260	0.270	0.260	0.270	1,008,000	267,170	0.2650	0.265	0.260	0.270	0.260	0.270	1,008,000	0.2650	0.00%
2024-08-26	0	0.265	0.260	0.265	0.260	0.275	7,307,000	1,951,275	0.2670	0.265	0.260	0.265	0.260	0.275	7,307,000	0.2670	0.00%
2024-08-23	0	0.265	0.265	0.270	0.260	0.275	1,759,000	474,980	0.2700	0.265	0.265	0.270	0.260	0.275	1,759,000	0.2700	-7.02%
2024-08-22	0	0.285	0.280	0.285	0.275	0.290	1,860,000	525,145	0.2823	0.285	0.280	0.285	0.275	0.290	1,860,000	0.2823	0.00%
2024-08-21	0	0.285	0.275	0.285	0.275	0.290	997,000	279,650	0.2805	0.285	0.275	0.285	0.275	0.290	997,000	0.2805	1.79%
2024-08-20	0	0.280	0.275	0.280	0.275	0.290	13,892,000	3,892,135	0.2802	0.280	0.275	0.280	0.275	0.290	13,892,000	0.2802	-3.45%
2024-08-19	0	0.290	0.270	0.290	0.270	0.295	17,377,000	4,844,150	0.2788	0.290	0.270	0.290	0.270	0.295	17,377,000	0.2788	5.45%
2024-08-16	0	0.275	0.260	0.275	0.265	0.275	2,030	547	0.2695	0.275	0.260	0.275	0.265	0.275	2,030	0.2695	0.00%
2024-08-15	0	0.275	0.270	0.275	0.270	0.275	31,367	8,475	0.2702	0.275	0.270	0.275	0.270	0.275	31,367	0.2702	-1.79%
2024-08-14	0	0.280	0.275	0.280	0.280	0.285	5,000	1,410	0.2820	0.280	0.275	0.280	0.280	0.285	5,000	0.2820	3.70%
2024-08-13	0	0.270	0.270	0.275	0.270	0.270	1,512,000	408,240	0.2700	0.270	0.270	0.275	0.270	0.270	1,512,000	0.2700	0.00%
2024-08-12	0	0.270	0.270	0.275	0.270	0.280	193,000	53,010	0.2747	0.270	0.270	0.275	0.270	0.280	193,000	0.2747	-1.82%
2024-08-09	0	0.275	0.270	0.275	0.275	0.275	1,000	275	0.2750	0.275	0.270	0.275	0.275	0.275	1,000	0.2750	1.85%
2024-08-08	0	0.270	0.265	0.275	0.270	0.270	240,000	64,800	0.2700	0.270	0.265	0.275	0.270	0.270	240,000	0.2700	-1.82%
2024-08-07	0	0.275	0.275	0.280	0.275	0.280	117,000	32,350	0.2765	0.275	0.275	0.280	0.275	0.280	117,000	0.2765	-5.17%
2024-08-06	0	0.290	0.280	0.290	0.280	0.290	36,000	10,180	0.2828	0.290	0.280	0.290	0.280	0.290	36,000	0.2828	3.57%
2024-08-05	0	0.280	0.275	0.285	0.275	0.295	2,122,000	617,095	0.2908	0.280	0.275	0.285	0.275	0.295	2,122,000	0.2908	-5.08%
2024-08-02	0	0.295	0.285	0.295	0.295	0.295	3,101	912	0.2941	0.295	0.285	0.295	0.295	0.295	3,101	0.2941	3.51%
2024-08-01	0	0.285	0.285	0.290	0.285	0.290	571,000	164,440	0.2880	0.285	0.285	0.290	0.285	0.290	571,000	0.2880	-1.72%
2024-07-31	0	0.290	0.285	0.290	0.275	0.290	1,428,000	405,435	0.2839	0.290	0.285	0.290	0.275	0.290	1,428,000	0.2839	3.57%
2024-07-30	0	0.280	0.280	0.285	0.275	0.280	351,000	98,110	0.2795	0.280	0.280	0.285	0.275	0.280	351,000	0.2795	0.00%
2024-07-29	0	0.280	0.280	0.285	0.280	0.285	1,621,000	457,295	0.2821	0.280	0.280	0.285	0.280	0.285	1,621,000	0.2821	0.00%
2024-07-26	0	0.280	0.280	0.285	0.275	0.290	1,515,800	431,236	0.2845	0.280	0.280	0.285	0.275	0.290	1,515,800	0.2845	1.82%
2024-07-25	0	0.275	0.275	0.285	0.275	0.285	3,010,500	841,377	0.2795	0.275	0.275	0.285	0.275	0.285	3,010,500	0.2795	-1.79%
2024-07-24	0	0.280	0.280	0.290	0.280	0.285	557,000	157,260	0.2823	0.280	0.280	0.290	0.280	0.285	557,000	0.2823	0.00%
2024-07-23	0	0.280	0.275	0.290	0.275	0.295	1,661,000	462,100	0.2782	0.280	0.275	0.290	0.275	0.295	1,661,000	0.2782	1.82%
2024-07-22	0	0.275	0.270	0.280	0.260	0.300	3,479,000	936,690	0.2692	0.275	0.270	0.280	0.260	0.300	3,479,000	0.2692	0.00%
2024-07-19	0	0.275	0.275	0.280	0.275	0.275	540,000	148,500	0.2750	0.275	0.275	0.280	0.275	0.275	540,000	0.2750	-1.79%
2024-07-18	0	0.280	0.270	0.280	0.270	0.280	1,248,000	345,050	0.2765	0.280	0.270	0.280	0.270	0.280	1,248,000	0.2765	3.70%
2024-07-17	0	0.270	0.270	0.285	0.270	0.285	1,105,000	309,170	0.2798	0.270	0.270	0.285	0.270	0.285	1,105,000	0.2798	0.00%
2024-07-16	0	0.270	0.270	0.275	0.265	0.290	2,096,000	569,760	0.2718	0.270	0.270	0.275	0.265	0.290	2,096,000	0.2718	-3.57%
2024-07-15	0	0.280	0.280	0.290	0.280	0.280	93,000	26,040	0.2800	0.280	0.280	0.290	0.280	0.280	93,000	0.2800	0.00%
2024-07-12	0	0.280	0.270	0.290	0.270	0.290	1,122,000	313,540	0.2794	0.280	0.270	0.290	0.270	0.290	1,122,000	0.2794	-1.75%
2024-07-11	0	0.285	0.280	0.285	0.270	0.285	792,000	219,510	0.2772	0.285	0.280	0.285	0.270	0.285	792,000	0.2772	1.79%
2024-07-10	0	0.280	0.275	0.280	0.275	0.285	1,449,000	411,450	0.2840	0.280	0.275	0.280	0.275	0.285	1,449,000	0.2840	-1.75%
2024-07-09	0	0.285	0.285	0.295	0.285	0.290	774,000	223,040	0.2882	0.285	0.285	0.295	0.285	0.290	774,000	0.2882	0.00%
2024-07-08	0	0.285	0.285	0.290	0.270	0.290	4,802,000	1,361,335	0.2835	0.285	0.285	0.290	0.270	0.290	4,802,000	0.2835	9.62%
2024-07-05	0	0.260	0.260	0.265	0.260	0.285	1,735,000	459,320	0.2647	0.260	0.260	0.265	0.260	0.285	1,735,000	0.2647	-1.89%
2024-07-04	0	0.265	0.260	0.265	0.265	0.285	757,000	209,060	0.2762	0.265	0.260	0.265	0.265	0.285	757,000	0.2762	-5.36%
2024-07-03	0	0.280	0.275	0.285	0.275	0.290	512,000	142,590	0.2785	0.280	0.275	0.285	0.275	0.290	512,000	0.2785	-5.08%
2024-07-02	0	0.295	0.285	0.295	0.275	0.295	274,000	78,940	0.2881	0.295	0.285	0.295	0.275	0.295	274,000	0.2881	1.72%
2024-06-28	0	0.290	0.275	0.290	0.265	0.290	3,189,733	912,193	0.2860	0.290	0.275	0.290	0.265	0.290	3,189,733	0.2860	11.54%
2024-06-27	0	0.260	0.255	0.260	0.260	0.265	206,000	53,990	0.2621	0.260	0.255	0.260	0.260	0.265	206,000	0.2621	-1.89%
2024-06-26	0	0.265	0.255	0.275	0.260	0.265	348,000	90,980	0.2614	0.265	0.255	0.275	0.260	0.265	348,000	0.2614	1.92%
2024-06-25	0	0.260	0.255	0.260	0.260	0.265	1,141,000	299,910	0.2628	0.260	0.255	0.260	0.260	0.265	1,141,000	0.2628	0.00%
2024-06-24	0	0.260	0.260	0.270	0.260	0.265	510,000	134,245	0.2632	0.260	0.260	0.270	0.260	0.265	510,000	0.2632	-3.70%
2024-06-21	0	0.270	0.270	0.280	0.270	0.280	375,000	101,510	0.2707	0.270	0.270	0.280	0.270	0.280	375,000	0.2707	-1.82%
2024-06-20	0	0.275	0.270	0.275	0.270	0.275	414,000	112,030	0.2706	0.275	0.270	0.275	0.270	0.275	414,000	0.2706	0.00%
2024-06-19	0	0.275	0.260	0.280	0.255	0.275	1,005,000	268,555	0.2672	0.275	0.260	0.280	0.255	0.275	1,005,000	0.2672	3.77%
2024-06-18	0	0.265	0.255	0.270	0.255	0.275	243,000	64,290	0.2646	0.265	0.255	0.270	0.255	0.275	243,000	0.2646	3.92%
2024-06-17	0	0.255	0.255	0.260	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.260	0.255	0.255	20,000	0.2550	0.00%
2024-06-14	0	0.255	0.250	0.255	0.250	0.260	303,000	77,480	0.2557	0.255	0.250	0.255	0.250	0.260	303,000	0.2557	0.00%
2024-06-13	0	0.255	0.250	0.255	0.255	0.265	1,441,000	374,805	0.2601	0.255	0.250	0.255	0.255	0.265	1,441,000	0.2601	-3.77%
2024-06-12	0	0.265	0.260	0.265	0.260	0.265	599,000	156,485	0.2612	0.265	0.260	0.265	0.260	0.265	599,000	0.2612	0.00%
2024-06-11	0	0.265	0.260	0.265	0.260	0.265	2,171,000	564,585	0.2601	0.265	0.260	0.265	0.260	0.265	2,171,000	0.2601	-3.64%
2024-06-07	0	0.275	0.270	0.275	0.270	0.275	434,000	117,250	0.2702	0.275	0.270	0.275	0.270	0.275	434,000	0.2702	1.85%
2024-06-06	0	0.270	0.265	0.270	0.260	0.270	222,033	58,412	0.2631	0.270	0.265	0.270	0.260	0.270	222,033	0.2631	1.89%
2024-06-05	0	0.265	0.260	0.265	0.260	0.265	263,000	68,440	0.2602	0.265	0.260	0.265	0.260	0.265	263,000	0.2602	0.00%
2024-06-04	0	0.265	0.260	0.265	0.260	0.265	288,000	75,225	0.2612	0.265	0.260	0.265	0.260	0.265	288,000	0.2612	1.92%
2024-06-03	0	0.260	0.260	0.265	0.260	0.265	634,533	165,530	0.2609	0.260	0.260	0.265	0.260	0.265	634,533	0.2609	-1.89%
2024-05-31	0	0.265	0.260	0.265	0.255	0.270	684,000	179,910	0.2630	0.265	0.260	0.265	0.255	0.270	684,000	0.2630	0.00%
2024-05-30	0	0.265	0.260	0.265	0.260	0.270	589,833	154,494	0.2619	0.265	0.260	0.265	0.260	0.270	589,833	0.2619	-1.85%
2024-05-29	0	0.270	0.265	0.270	0.270	0.280	326,000	89,280	0.2739	0.270	0.265	0.270	0.270	0.280	326,000	0.2739	0.00%
2024-05-28	0	0.270	0.265	0.270	0.265	0.295	5,113,033	1,416,058	0.2770	0.270	0.265	0.270	0.265	0.295	5,113,033	0.2770	-1.82%
2024-05-27	0	0.275	0.270	0.275	0.260	0.285	1,161,000	316,110	0.2723	0.275	0.270	0.275	0.260	0.285	1,161,000	0.2723	1.85%
2024-05-24	0	0.270	0.270	0.275	0.265	0.290	1,422,000	385,145	0.2708	0.270	0.270	0.275	0.265	0.290	1,422,000	0.2708	3.85%
2024-05-23	0	0.260	0.260	0.265	0.255	0.270	3,571,000	938,910	0.2629	0.260	0.260	0.265	0.255	0.270	3,571,000	0.2629	-8.77%
2024-05-22	0	0.285	0.285	0.290	0.275	0.290	2,737,000	775,010	0.2832	0.285	0.285	0.290	0.275	0.290	2,737,000	0.2832	1.79%
2024-05-21	0	0.280	0.275	0.280	0.280	0.315	3,502,000	1,007,820	0.2878	0.280	0.275	0.280	0.280	0.315	3,502,000	0.2878	-11.11%
2024-05-20	0	0.315	0.315	0.320	0.285	0.340	20,723,135	6,555,306	0.3163	0.315	0.315	0.320	0.285	0.340	20,723,135	0.3163	18.87%
2024-05-17	0	0.265	0.265	0.270	0.250	0.270	2,630,833	685,649	0.2606	0.265	0.265	0.270	0.250	0.270	2,630,833	0.2606	3.92%
2024-05-16	0	0.255	0.250	0.255	0.255	0.270	1,550,600	411,409	0.2653	0.255	0.250	0.255	0.255	0.270	1,550,600	0.2653	3.24%
2024-05-14	0	0.247	0.245	0.247	0.247	0.260	136,000	34,035	0.2503	0.247	0.245	0.247	0.247	0.260	136,000	0.2503	-5.00%
2024-05-13	0	0.260	0.250	0.260	0.260	0.260	17,000	4,420	0.2600	0.260	0.250	0.260	0.260	0.260	17,000	0.2600	0.00%
2024-05-10	0	0.260	0.260	0.265	0.260	0.270	370,000	97,750	0.2642	0.260	0.260	0.265	0.260	0.270	370,000	0.2642	0.00%
2024-05-09	0	0.260	0.255	0.260	0.243	0.260	439,000	111,343	0.2536	0.260	0.255	0.260	0.243	0.260	439,000	0.2536	5.26%
2024-05-08	0	0.247	0.247	0.255	0.245	0.250	111,000	27,525	0.2480	0.247	0.247	0.255	0.245	0.250	111,000	0.2480	-3.14%
2024-05-07	0	0.255	0.245	0.255	0.242	0.255	72,000	17,944	0.2492	0.255	0.245	0.255	0.242	0.255	72,000	0.2492	2.82%
2024-05-06	0	0.248	0.246	0.255	0.240	0.250	2,010,000	495,240	0.2464	0.248	0.246	0.255	0.240	0.250	2,010,000	0.2464	0.00%
2024-05-03	0	0.248	0.247	0.255	0.247	0.255	642,533	161,252	0.2510	0.248	0.247	0.255	0.247	0.255	642,533	0.2510	-0.40%
2024-05-02	0	0.249	0.248	0.255	0.246	0.260	1,064,000	266,266	0.2503	0.249	0.248	0.255	0.246	0.260	1,064,000	0.2503	-4.23%
2024-04-30	0	0.260	0.255	0.260	0.260	0.265	181,166	47,559	0.2625	0.260	0.255	0.260	0.260	0.265	181,166	0.2625	-1.89%
2024-04-29	0	0.265	0.265	0.270	0.260	0.270	688,000	182,915	0.2659	0.265	0.265	0.270	0.260	0.270	688,000	0.2659	-3.64%
2024-04-26	0	0.275	0.275	0.280	0.265	0.290	538,000	148,580	0.2762	0.275	0.275	0.280	0.265	0.290	538,000	0.2762	-1.79%
2024-04-25	0	0.280	0.275	0.280	0.265	0.290	1,003,000	277,185	0.2764	0.280	0.275	0.280	0.265	0.290	1,003,000	0.2764	5.66%
2024-04-24	0	0.265	0.265	0.270	0.250	0.280	727,000	190,220	0.2617	0.265	0.265	0.270	0.250	0.280	727,000	0.2617	6.00%
2024-04-23	0	0.250	0.245	0.255	0.245	0.265	2,243,000	569,133	0.2537	0.250	0.245	0.255	0.245	0.265	2,243,000	0.2537	-1.96%
2024-04-22	0	0.255	0.250	0.260	0.250	0.260	510,500	130,572	0.2558	0.255	0.250	0.260	0.250	0.260	510,500	0.2558	-5.56%
2024-04-19	0	0.270	0.265	0.275	0.250	0.285	2,982,000	811,970	0.2723	0.270	0.265	0.275	0.250	0.285	2,982,000	0.2723	8.00%
2024-04-18	0	0.250	0.248	0.255	0.240	0.250	738,266	181,093	0.2453	0.250	0.248	0.255	0.240	0.250	738,266	0.2453	0.00%
2024-04-17	0	0.250	0.250	0.255	0.250	0.260	1,487,466	377,196	0.2536	0.250	0.250	0.255	0.250	0.260	1,487,466	0.2536	-7.41%
2024-04-16	0	0.270	0.270	0.275	0.270	0.290	1,480,000	410,505	0.2774	0.270	0.270	0.275	0.270	0.290	1,480,000	0.2774	-5.26%
2024-04-15	0	0.285	0.285	0.290	0.285	0.305	2,303,000	664,705	0.2886	0.285	0.285	0.290	0.285	0.305	2,303,000	0.2886	-8.06%
2024-04-12	0	0.310	0.310	0.315	0.285	0.350	12,147,000	3,938,320	0.3242	0.310	0.310	0.315	0.285	0.350	12,147,000	0.3242	8.77%
2024-04-11	0	0.285	0.285	0.290	0.285	0.310	2,686,000	796,650	0.2966	0.285	0.285	0.290	0.285	0.310	2,686,000	0.2966	-9.52%
2024-04-10	0	0.315	0.310	0.325	0.315	0.345	8,450,333	2,773,333	0.3282	0.315	0.310	0.325	0.315	0.345	8,450,333	0.3282	-3.08%
2024-04-09	0	0.325	0.320	0.325	0.315	0.385	12,085,000	4,193,215	0.3470	0.325	0.320	0.325	0.315	0.385	12,085,000	0.3470	-8.45%
2024-04-08	0	0.355	0.350	0.355	0.330	0.390	21,183,900	7,640,770	0.3607	0.355	0.350	0.355	0.330	0.390	21,183,900	0.3607	7.58%
2024-04-05	0	0.330	0.325	0.330	0.280	0.350	4,064,000	1,296,250	0.3190	0.330	0.325	0.330	0.280	0.350	4,064,000	0.3190	17.86%
2024-04-03	0	0.280	0.275	0.285	0.280	0.290	432,166	125,218	0.2897	0.280	0.275	0.285	0.280	0.290	432,166	0.2897	0.00%
2024-04-02	0	0.280	0.270	0.280	0.275	0.285	174,000	48,030	0.2760	0.280	0.270	0.280	0.275	0.285	174,000	0.2760	5.66%
2024-03-28	0	0.265	0.265	0.280	0.265	0.265	1,500	387	0.2580	0.265	0.265	0.280	0.265	0.265	1,500	0.2580	0.00%
2024-03-27	0	0.265	0.265	0.285	0.265	0.265	10,000	2,650	0.2650	0.265	0.265	0.285	0.265	0.265	10,000	0.2650	-3.64%
2024-03-26	0	0.275	0.270	0.280	0.265	0.295	639,366	178,299	0.2789	0.275	0.270	0.280	0.265	0.295	639,366	0.2789	-1.79%
2024-03-25	0	0.280	0.280	0.285	0.275	0.290	603,700	170,617	0.2826	0.280	0.280	0.285	0.275	0.290	603,700	0.2826	-5.08%
2024-03-22	0	0.295	0.265	0.295	0.275	0.300	329,000	94,595	0.2875	0.295	0.265	0.295	0.275	0.300	329,000	0.2875	5.36%
2024-03-21	0	0.280	0.265	0.280	0.265	0.285	322,000	87,720	0.2724	0.280	0.265	0.280	0.265	0.285	322,000	0.2724	0.00%
2024-03-20	0	0.280	0.280	0.290	0.280	0.290	43,333	12,243	0.2825	0.280	0.280	0.290	0.280	0.290	43,333	0.2825	0.00%
2024-03-19	0	0.280	0.275	0.280	0.275	0.295	280,000	77,735	0.2776	0.280	0.275	0.280	0.275	0.295	280,000	0.2776	-1.75%
2024-03-18	0	0.285	0.280	0.295	0.285	0.315	1,579,000	463,170	0.2933	0.285	0.280	0.295	0.285	0.315	1,579,000	0.2933	-1.72%
2024-03-15	0	0.290	0.280	0.290	0.290	0.295	100,333	29,186	0.2909	0.290	0.280	0.290	0.290	0.295	100,333	0.2909	0.00%
2024-03-14	0	0.290	0.280	0.290	0.290	0.295	200,000	58,250	0.2913	0.290	0.280	0.290	0.290	0.295	200,000	0.2913	1.75%
2024-03-13	0	0.285	0.280	0.285	0.285	0.300	495,000	143,290	0.2895	0.285	0.280	0.285	0.285	0.300	495,000	0.2895	0.00%
2024-03-12	0	0.285	0.280	0.290	0.275	0.310	786,000	225,875	0.2874	0.285	0.280	0.290	0.275	0.310	786,000	0.2874	-3.39%
2024-03-11	0	0.295	0.290	0.295	0.280	0.295	133,000	38,560	0.2899	0.295	0.290	0.295	0.280	0.295	133,000	0.2899	0.00%
2024-03-08	0	0.295	0.290	0.295	0.290	0.295	211,166	62,239	0.2947	0.295	0.290	0.295	0.290	0.295	211,166	0.2947	1.72%
2024-03-07	0	0.290	0.275	0.290	0.290	0.300	41,100	12,226	0.2975	0.290	0.275	0.290	0.290	0.300	41,100	0.2975	0.00%
2024-03-06	0	0.290	0.290	0.295	0.280	0.290	155,000	44,910	0.2897	0.290	0.290	0.295	0.280	0.290	155,000	0.2897	3.57%
2024-03-05	0	0.280	0.275	0.280	0.275	0.290	246,000	68,875	0.2800	0.280	0.275	0.280	0.275	0.290	246,000	0.2800	-3.45%
2024-03-04	0	0.290	0.285	0.295	0.280	0.290	78,000	22,050	0.2827	0.290	0.285	0.295	0.280	0.290	78,000	0.2827	-1.69%
2024-03-01	0	0.295	0.280	0.295	0.290	0.300	50,000	14,650	0.2930	0.295	0.280	0.295	0.290	0.300	50,000	0.2930	-1.67%
2024-02-29	0	0.300	0.280	0.300	0.270	0.310	285,366	84,611	0.2965	0.300	0.280	0.300	0.270	0.310	285,366	0.2965	3.45%
2024-02-28	0	0.290	0.275	0.290	0.290	0.295	13,000	3,775	0.2904	0.290	0.275	0.290	0.290	0.295	13,000	0.2904	1.75%
2024-02-27	0	0.285	0.280	0.290	0.280	0.300	837,000	240,945	0.2879	0.285	0.280	0.290	0.280	0.300	837,000	0.2879	-5.00%
2024-02-26	0	0.300	0.280	0.305	0.285	0.305	529,366	155,888	0.2945	0.300	0.280	0.305	0.285	0.305	529,366	0.2945	0.00%
2024-02-23	0	0.300	0.290	0.300	0.275	0.300	1,165,000	341,825	0.2934	0.300	0.290	0.300	0.275	0.300	1,165,000	0.2934	3.45%
2024-02-22	0	0.290	0.275	0.290	0.255	0.290	343,100	97,836	0.2852	0.290	0.275	0.290	0.255	0.290	343,100	0.2852	3.57%
2024-02-21	0	0.280	0.280	0.290	0.280	0.300	405,000	114,380	0.2824	0.280	0.280	0.290	0.280	0.300	405,000	0.2824	0.00%
2024-02-20	0	0.280	0.260	0.280	0.265	0.285	434,000	116,450	0.2683	0.280	0.260	0.280	0.265	0.285	434,000	0.2683	-1.75%
2024-02-19	0	0.285	0.265	0.285	0.270	0.290	457,000	127,630	0.2793	0.285	0.265	0.285	0.270	0.290	457,000	0.2793	3.64%
2024-02-16	0	0.275	0.265	0.275	0.255	0.280	794,000	214,080	0.2696	0.275	0.265	0.275	0.255	0.280	794,000	0.2696	0.00%
2024-02-15	0	0.275	0.270	0.275	0.265	0.275	566,000	153,030	0.2704	0.275	0.270	0.275	0.265	0.275	566,000	0.2704	7.84%
2024-02-14	0	0.255	0.255	0.260	0.255	0.270	206,000	53,520	0.2598	0.255	0.255	0.260	0.255	0.270	206,000	0.2598	-1.92%
2024-02-09	0	0.260	0.255	0.260	0.255	0.260	706,000	180,285	0.2554	0.260	0.255	0.260	0.255	0.260	706,000	0.2554	4.00%
2024-02-08	0	0.250	0.250	0.255	0.250	0.265	294,000	75,480	0.2567	0.250	0.250	0.255	0.250	0.265	294,000	0.2567	-1.96%
2024-02-07	0	0.255	0.250	0.255	0.240	0.255	242,000	60,908	0.2517	0.255	0.250	0.255	0.240	0.255	242,000	0.2517	0.00%
2024-02-06	0	0.255	0.240	0.255	0.245	0.265	1,172,000	294,830	0.2516	0.255	0.240	0.255	0.245	0.265	1,172,000	0.2516	-5.56%
2024-02-05	0	0.270	0.250	0.270	0.250	0.270	162,000	41,335	0.2552	0.270	0.250	0.270	0.250	0.270	162,000	0.2552	0.00%
2024-02-02	0	0.270	0.250	0.270	0.250	0.280	279,000	75,595	0.2709	0.270	0.250	0.270	0.250	0.280	279,000	0.2709	-1.82%
2024-02-01	0	0.275	0.250	0.270	0.250	0.280	115,000	30,295	0.2634	0.275	0.250	0.270	0.250	0.280	115,000	0.2634	10.00%
2024-01-31	0	0.250	0.249	0.260	0.250	0.275	1,253,000	336,605	0.2686	0.250	0.249	0.260	0.250	0.275	1,253,000	0.2686	-3.85%
2024-01-30	0	0.260	0.240	0.260	0.250	0.300	771,000	206,000	0.2672	0.260	0.240	0.260	0.250	0.300	771,000	0.2672	4.00%
2024-01-29	0	0.250	0.245	0.250	0.225	0.280	360,233	89,046	0.2472	0.250	0.245	0.250	0.225	0.280	360,233	0.2472	13.64%
2024-01-26	0	0.220	0.195	0.225	0.195	0.220	156,000	32,345	0.2073	0.220	0.195	0.225	0.195	0.220	156,000	0.2073	3.77%
2024-01-25	0	0.212	0.202	0.215	0.205	0.212	38,000	7,986	0.2102	0.212	0.202	0.215	0.205	0.212	38,000	0.2102	3.41%
2024-01-24	0	0.205	0.202	0.210	0.205	0.217	245,000	51,830	0.2116	0.205	0.202	0.210	0.205	0.217	245,000	0.2116	-3.30%
2024-01-23	0	0.212	0.208	0.212	0.207	0.224	187,333	39,411	0.2104	0.212	0.208	0.212	0.207	0.224	187,333	0.2104	-2.75%
2024-01-22	0	0.218	0.202	0.220	0.218	0.221	94,000	20,663	0.2198	0.218	0.202	0.220	0.218	0.221	94,000	0.2198	-8.02%
2024-01-19	0	0.237	0.221	0.237	0.238	0.238	50,066	11,914	0.2380	0.237	0.221	0.237	0.238	0.238	50,066	0.2380	-0.42%
2024-01-18	0	0.238	0.220	0.244	-	-	133	28	0.2105	0.238	0.220	0.244	-	-	133	0.2105	0.00%
2024-01-17	0	0.238	0.226	0.239	0.225	0.246	198,000	46,408	0.2344	0.238	0.226	0.239	0.225	0.246	198,000	0.2344	-0.83%
2024-01-16	0	0.240	0.236	0.245	0.237	0.240	45,000	10,762	0.2392	0.240	0.236	0.245	0.237	0.240	45,000	0.2392	0.00%
2024-01-15	0	0.240	0.235	0.240	0.240	0.250	319,000	77,868	0.2441	0.240	0.235	0.240	0.240	0.250	319,000	0.2441	0.00%
2024-01-12	0	0.240	0.236	0.245	0.240	0.265	330,166	83,132	0.2518	0.240	0.236	0.245	0.240	0.265	330,166	0.2518	-5.88%
2024-01-11	0	0.255	0.250	0.260	0.250	0.260	171,000	43,785	0.2561	0.255	0.250	0.260	0.250	0.260	171,000	0.2561	-1.92%
2024-01-10	0	0.260	0.250	0.260	0.248	0.265	183,000	47,420	0.2591	0.260	0.250	0.260	0.248	0.265	183,000	0.2591	5.26%
2024-01-09	0	0.247	0.241	0.250	0.238	0.247	318,100	78,181	0.2458	0.247	0.241	0.250	0.238	0.247	318,100	0.2458	5.11%
2024-01-08	0	0.235	0.235	0.245	0.235	0.245	610,000	145,840	0.2391	0.235	0.235	0.245	0.235	0.245	610,000	0.2391	-6.00%
2024-01-05	0	0.250	0.236	0.250	0.240	0.265	145,000	35,775	0.2467	0.250	0.236	0.250	0.240	0.265	145,000	0.2467	-1.96%
2024-01-04	0	0.255	0.255	0.265	0.242	0.260	157,000	39,925	0.2543	0.255	0.255	0.265	0.242	0.260	157,000	0.2543	0.00%
2024-01-03	0	0.255	0.240	0.265	-	-	0	0	-	0.255	0.240	0.265	-	-	0	-	0.00%
2024-01-02	0	0.255	0.250	0.265	0.245	0.250	34,533	8,560	0.2479	0.255	0.250	0.265	0.245	0.250	34,533	0.2479	-3.77%
2023-12-29	0	0.265	0.250	0.265	0.265	0.265	68,000	18,020	0.2650	0.265	0.250	0.265	0.265	0.265	68,000	0.2650	0.00%
2023-12-28	0	0.265	0.250	0.270	0.265	0.270	43,000	11,425	0.2657	0.265	0.250	0.270	0.265	0.270	43,000	0.2657	6.00%
2023-12-27	0	0.250	0.245	0.265	0.250	0.250	35,000	8,750	0.2500	0.250	0.245	0.265	0.250	0.250	35,000	0.2500	0.00%
2023-12-22	0	0.250	0.245	0.250	-	-	4	0	-	0.250	0.245	0.250	-	-	4	-	0.00%
2023-12-21	0	0.250	0.245	0.260	0.250	0.250	3,000	750	0.2500	0.250	0.245	0.260	0.250	0.250	3,000	0.2500	0.00%
2023-12-20	0	0.250	0.250	0.270	0.250	0.260	10,000	2,540	0.2540	0.250	0.250	0.270	0.250	0.260	10,000	0.2540	-3.85%
2023-12-19	0	0.260	0.250	0.265	0.260	0.265	369,000	96,455	0.2614	0.260	0.250	0.265	0.260	0.265	369,000	0.2614	4.00%
2023-12-18	0	0.250	0.245	0.260	0.250	0.250	16,133	4,031	0.2499	0.250	0.245	0.260	0.250	0.250	16,133	0.2499	-3.85%
2023-12-15	0	0.260	0.247	0.265	0.241	0.260	72,000	18,346	0.2548	0.260	0.247	0.265	0.241	0.260	72,000	0.2548	4.42%
2023-12-14	0	0.249	0.248	0.249	0.248	0.249	100,000	24,862	0.2486	0.249	0.248	0.249	0.248	0.249	100,000	0.2486	0.40%
2023-12-13	0	0.248	0.240	0.248	0.240	0.250	229,533	56,537	0.2463	0.248	0.240	0.248	0.240	0.250	229,533	0.2463	-0.80%
2023-12-12	0	0.250	0.245	0.255	0.250	0.255	570,033	143,157	0.2511	0.250	0.245	0.255	0.250	0.255	570,033	0.2511	-1.96%
2023-12-11	0	0.255	0.255	0.275	0.250	0.275	565,000	144,160	0.2552	0.255	0.255	0.275	0.250	0.275	565,000	0.2552	-7.27%
2023-12-08	0	0.275	0.270	0.275	0.275	0.300	95,100	26,176	0.2752	0.275	0.270	0.275	0.275	0.300	95,100	0.2752	-5.17%
2023-12-07	0	0.290	0.280	0.290	0.280	0.300	988,000	282,415	0.2858	0.290	0.280	0.290	0.280	0.300	988,000	0.2858	-3.33%
2023-12-06	0	0.300	0.285	0.300	0.285	0.305	1,702,000	511,700	0.3006	0.300	0.285	0.300	0.285	0.305	1,702,000	0.3006	0.00%
2023-12-05	0	0.300	0.285	0.300	0.280	0.305	1,260,000	375,120	0.2977	0.300	0.285	0.300	0.280	0.305	1,260,000	0.2977	-1.64%
2023-12-04	0	0.305	0.295	0.305	0.295	0.305	701,000	210,030	0.2996	0.305	0.295	0.305	0.295	0.305	701,000	0.2996	1.67%
2023-12-01	0	0.300	0.290	0.305	0.285	0.310	641,333	191,398	0.2984	0.300	0.290	0.305	0.285	0.310	641,333	0.2984	0.00%
2023-11-30	0	0.300	0.285	0.300	0.290	0.300	676,000	202,080	0.2989	0.300	0.285	0.300	0.290	0.300	676,000	0.2989	3.45%
2023-11-29	0	0.290	0.280	0.290	0.275	0.310	1,103,000	324,930	0.2946	0.290	0.280	0.290	0.275	0.310	1,103,000	0.2946	5.45%
2023-11-28	0	0.275	0.275	0.285	0.270	0.300	523,166	150,129	0.2870	0.275	0.275	0.285	0.270	0.300	523,166	0.2870	3.77%
2023-11-27	0	0.265	0.265	0.270	0.250	0.265	92,000	23,595	0.2565	0.265	0.265	0.270	0.250	0.265	92,000	0.2565	6.00%
2023-11-24	0	0.250	0.250	0.255	0.250	0.255	306,000	77,005	0.2517	0.250	0.250	0.255	0.250	0.255	306,000	0.2517	-9.09%
2023-11-23	0	0.275	0.270	0.275	0.260	0.280	63,000	17,250	0.2738	0.275	0.270	0.275	0.260	0.280	63,000	0.2738	1.85%
2023-11-22	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-11-21	0	0.270	0.265	0.270	0.270	0.280	61,000	16,870	0.2766	0.270	0.265	0.270	0.270	0.280	61,000	0.2766	0.00%
2023-11-20	0	0.270	0.270	0.285	0.265	0.270	33,333	8,959	0.2688	0.270	0.270	0.285	0.265	0.270	33,333	0.2688	-5.26%
2023-11-17	0	0.285	0.260	0.280	0.265	0.285	31,000	8,235	0.2656	0.285	0.260	0.280	0.265	0.285	31,000	0.2656	1.79%
2023-11-16	0	0.280	0.265	0.280	0.260	0.280	112,333	30,254	0.2693	0.280	0.265	0.280	0.260	0.280	112,333	0.2693	3.70%
2023-11-15	0	0.270	0.265	0.270	0.270	0.275	264,000	71,415	0.2705	0.270	0.265	0.270	0.270	0.275	264,000	0.2705	0.00%
2023-11-14	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2023-11-13	0	0.270	0.275	0.290	0.270	0.275	4,000	1,090	0.2725	0.270	0.275	0.290	0.270	0.275	4,000	0.2725	-5.26%
2023-11-10	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2023-11-09	0	0.285	0.280	0.285	0.270	0.285	34,166	9,304	0.2723	0.285	0.280	0.285	0.270	0.285	34,166	0.2723	0.00%
2023-11-08	0	0.285	0.270	0.285	0.280	0.285	15,000	4,250	0.2833	0.285	0.270	0.285	0.280	0.285	15,000	0.2833	-3.39%
2023-11-07	0	0.295	0.290	0.295	0.270	0.300	1,266,500	367,005	0.2898	0.295	0.290	0.295	0.270	0.300	1,266,500	0.2898	3.51%
2023-11-06	0	0.285	0.275	0.285	0.244	0.310	1,967,000	556,537	0.2829	0.285	0.275	0.285	0.244	0.310	1,967,000	0.2829	16.80%
2023-11-03	0	0.244	0.235	0.244	0.235	0.244	106,000	24,956	0.2354	0.244	0.235	0.244	0.235	0.244	106,000	0.2354	2.09%
2023-11-02	0	0.239	0.232	0.239	0.243	0.243	11,000	2,643	0.2403	0.239	0.232	0.239	0.243	0.243	11,000	0.2403	-0.83%
2023-11-01	0	0.241	0.231	0.249	0.230	0.241	39,000	9,280	0.2379	0.241	0.231	0.249	0.230	0.241	39,000	0.2379	1.69%
2023-10-31	0	0.237	0.237	0.245	0.230	0.244	77,000	18,104	0.2351	0.237	0.237	0.245	0.230	0.244	77,000	0.2351	-5.20%
2023-10-30	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2023-10-27	0	0.250	0.244	0.255	0.236	0.255	55,600	13,704	0.2465	0.250	0.244	0.255	0.236	0.255	55,600	0.2465	0.00%
2023-10-26	0	0.250	0.240	0.250	0.234	0.255	178,000	43,520	0.2445	0.250	0.240	0.250	0.234	0.255	178,000	0.2445	-1.96%
2023-10-25	0	0.255	0.245	0.255	0.255	0.255	8,000	2,040	0.2550	0.255	0.245	0.255	0.255	0.255	8,000	0.2550	2.00%
2023-10-24	0	0.250	0.250	0.255	0.250	0.255	202,552	50,944	0.2515	0.250	0.250	0.255	0.250	0.255	202,552	0.2515	-3.85%
2023-10-20	0	0.260	0.255	0.260	0.255	0.260	9,266	2,364	0.2551	0.260	0.255	0.260	0.255	0.260	9,266	0.2551	-1.89%
2023-10-19	0	0.265	0.260	0.265	0.265	0.270	51,000	13,520	0.2651	0.265	0.260	0.265	0.265	0.270	51,000	0.2651	0.00%
2023-10-18	0	0.265	0.265	0.270	0.255	0.255	6,100	1,554	0.2548	0.265	0.265	0.270	0.255	0.255	6,100	0.2548	-1.85%
2023-10-17	0	0.270	0.260	0.275	0.260	0.275	41,000	10,805	0.2635	0.270	0.260	0.275	0.260	0.275	41,000	0.2635	3.85%
2023-10-16	0	0.260	0.255	0.260	0.250	0.265	134,000	34,525	0.2576	0.260	0.255	0.260	0.250	0.265	134,000	0.2576	-1.89%
2023-10-13	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-10-12	0	0.265	0.255	0.265	0.240	0.270	574,849	144,710	0.2517	0.265	0.255	0.265	0.240	0.270	574,849	0.2517	0.00%
2023-10-11	0	0.265	0.255	0.265	0.265	0.265	10,000	2,650	0.2650	0.265	0.255	0.265	0.265	0.265	10,000	0.2650	0.00%
2023-10-10	0	0.265	0.265	0.270	0.260	0.275	443,000	115,575	0.2609	0.265	0.265	0.270	0.260	0.275	443,000	0.2609	-1.85%
2023-10-09	0	0.270	0.255	0.270	0.250	0.270	118,000	30,690	0.2601	0.270	0.255	0.270	0.250	0.270	118,000	0.2601	3.85%
2023-10-06	0	0.260	0.255	0.260	0.250	0.260	30,382	7,801	0.2568	0.260	0.255	0.260	0.250	0.260	30,382	0.2568	0.00%
2023-10-05	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2023-10-04	0	0.260	0.255	0.260	0.250	0.260	19,000	4,835	0.2545	0.260	0.255	0.260	0.250	0.260	19,000	0.2545	0.00%
2023-10-03	0	0.260	0.250	0.260	0.250	0.260	231,000	58,815	0.2546	0.260	0.250	0.260	0.250	0.260	231,000	0.2546	-1.89%
2023-09-29	0	0.265	0.260	0.265	0.260	0.270	162,000	42,240	0.2607	0.265	0.260	0.265	0.260	0.270	162,000	0.2607	-1.85%
2023-09-28	0	0.270	0.260	0.270	0.255	0.270	113,000	30,425	0.2692	0.270	0.260	0.270	0.255	0.270	113,000	0.2692	0.00%
2023-09-27	0	0.270	0.265	0.270	0.250	0.270	208,000	53,140	0.2555	0.270	0.265	0.270	0.250	0.270	208,000	0.2555	3.85%
2023-09-26	0	0.260	0.255	0.260	0.255	0.260	693,333	180,191	0.2599	0.260	0.255	0.260	0.255	0.260	693,333	0.2599	-3.70%
2023-09-25	0	0.270	0.260	0.270	0.260	0.280	927,100	253,035	0.2729	0.270	0.260	0.270	0.260	0.280	927,100	0.2729	-6.90%
2023-09-22	0	0.290	0.280	0.290	0.270	0.295	95,500	27,090	0.2837	0.290	0.280	0.290	0.270	0.295	95,500	0.2837	0.00%
2023-09-21	0	0.290	0.285	0.290	0.295	0.295	22,000	6,490	0.2950	0.290	0.285	0.290	0.295	0.295	22,000	0.2950	-4.92%
2023-09-20	0	0.305	0.300	0.305	0.290	0.305	260,166	76,629	0.2945	0.305	0.300	0.305	0.290	0.305	260,166	0.2945	1.67%
2023-09-19	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-09-18	0	0.300	0.295	0.300	0.285	0.300	228,501	66,857	0.2926	0.300	0.295	0.300	0.285	0.300	228,501	0.2926	1.69%
2023-09-15	0	0.295	0.295	0.300	0.295	0.295	192,166	56,683	0.2950	0.295	0.295	0.300	0.295	0.295	192,166	0.2950	0.00%
2023-09-14	0	0.295	0.290	0.300	0.295	0.300	84,000	25,075	0.2985	0.295	0.290	0.300	0.295	0.300	84,000	0.2985	-1.67%
2023-09-13	0	0.300	0.290	0.300	0.300	0.300	35,366	10,598	0.2997	0.300	0.290	0.300	0.300	0.300	35,366	0.2997	0.00%
2023-09-12	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	-1.64%
2023-09-11	0	0.305	0.300	0.305	0.295	0.315	186,000	56,580	0.3042	0.305	0.300	0.305	0.295	0.315	186,000	0.3042	3.39%
2023-09-07	0	0.295	0.290	0.310	0.290	0.305	306,100	90,252	0.2948	0.295	0.290	0.310	0.290	0.305	306,100	0.2948	-3.28%
2023-09-06	0	0.305	0.310	0.315	0.300	0.320	472,233	145,549	0.3082	0.305	0.310	0.315	0.300	0.320	472,233	0.3082	3.39%
2023-09-05	0	0.295	0.290	0.295	0.295	0.295	30,000	8,850	0.2950	0.295	0.290	0.295	0.295	0.295	30,000	0.2950	0.00%
2023-09-04	0	0.295	0.290	0.310	0.285	0.295	71,833	20,909	0.2911	0.295	0.290	0.310	0.285	0.295	71,833	0.2911	1.72%
2023-08-31	0	0.290	0.285	0.290	0.290	0.300	45,333	13,329	0.2940	0.290	0.285	0.290	0.290	0.300	45,333	0.2940	-3.33%
2023-08-30	0	0.300	0.310	0.315	0.295	0.310	42,000	12,570	0.2993	0.300	0.310	0.315	0.295	0.310	42,000	0.2993	-3.23%
2023-08-29	0	0.310	0.305	0.310	0.300	0.310	31,000	9,550	0.3081	0.310	0.305	0.310	0.300	0.310	31,000	0.3081	3.33%
2023-08-28	0	0.300	0.290	0.300	-	-	400	112	0.2800	0.300	0.290	0.300	-	-	400	0.2800	-3.23%
2023-08-25	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2023-08-24	0	0.310	0.310	0.315	0.305	0.315	147,000	45,595	0.3102	0.310	0.310	0.315	0.305	0.315	147,000	0.3102	5.08%
2023-08-23	0	0.295	0.290	0.310	0.295	0.305	14,166	4,286	0.3026	0.295	0.290	0.310	0.295	0.305	14,166	0.3026	-1.67%
2023-08-22	0	0.300	0.290	0.300	0.275	0.305	243,333	71,724	0.2948	0.300	0.290	0.300	0.275	0.305	243,333	0.2948	0.00%
2023-08-21	0	0.300	0.290	0.300	0.295	0.300	58,000	17,285	0.2980	0.300	0.290	0.300	0.295	0.300	58,000	0.2980	-1.64%
2023-08-18	0	0.305	0.305	0.310	0.300	0.325	246,000	75,870	0.3084	0.305	0.305	0.310	0.300	0.325	246,000	0.3084	-3.17%
2023-08-17	0	0.315	0.310	0.315	0.305	0.315	193,000	60,535	0.3137	0.315	0.310	0.315	0.305	0.315	193,000	0.3137	0.00%
2023-08-16	0	0.315	0.310	0.315	0.315	0.325	358,333	113,876	0.3178	0.315	0.310	0.315	0.315	0.325	358,333	0.3178	-5.97%
2023-08-15	0	0.335	0.325	0.335	0.310	0.335	155,000	50,225	0.3240	0.335	0.325	0.335	0.310	0.335	155,000	0.3240	1.52%
2023-08-14	0	0.330	0.325	0.330	0.320	0.330	216,000	70,040	0.3243	0.330	0.325	0.330	0.320	0.330	216,000	0.3243	-4.35%
2023-08-11	0	0.345	0.330	0.345	0.340	0.345	116,033	39,730	0.3424	0.345	0.330	0.345	0.340	0.345	116,033	0.3424	0.00%
2023-08-10	0	0.345	0.340	0.345	0.335	0.350	65,166	22,193	0.3406	0.345	0.340	0.345	0.335	0.350	65,166	0.3406	-1.43%
2023-08-09	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-08-08	0	0.350	0.340	0.350	0.335	0.350	25,000	8,390	0.3356	0.350	0.340	0.350	0.335	0.350	25,000	0.3356	0.00%
2023-08-07	0	0.350	0.340	0.355	0.335	0.360	287,000	97,580	0.3400	0.350	0.340	0.355	0.335	0.360	287,000	0.3400	-1.41%
2023-08-04	0	0.355	0.340	0.360	0.350	0.355	5,000	1,760	0.3520	0.355	0.340	0.360	0.350	0.355	5,000	0.3520	1.43%
2023-08-03	0	0.350	0.350	0.360	0.345	0.350	51,499	17,889	0.3474	0.350	0.350	0.360	0.345	0.350	51,499	0.3474	-1.41%
2023-08-02	0	0.355	0.340	0.355	0.345	0.355	357,000	125,315	0.3510	0.355	0.340	0.355	0.345	0.355	357,000	0.3510	1.43%
2023-08-01	0	0.350	0.350	0.355	0.350	0.365	744,000	264,125	0.3550	0.350	0.350	0.355	0.350	0.365	744,000	0.3550	-1.41%
2023-07-31	0	0.355	0.355	0.360	0.350	0.360	756,499	270,451	0.3575	0.355	0.355	0.360	0.350	0.360	756,499	0.3575	-4.05%
2023-07-28	0	0.370	0.360	0.370	0.360	0.370	309,000	112,190	0.3631	0.370	0.360	0.370	0.360	0.370	309,000	0.3631	0.00%
2023-07-27	0	0.370	0.365	0.370	0.365	0.370	2,137,000	782,655	0.3662	0.370	0.365	0.370	0.365	0.370	2,137,000	0.3662	0.00%
2023-07-26	0	0.370	0.370	0.375	0.365	0.370	2,969,000	1,086,950	0.3661	0.370	0.370	0.375	0.365	0.370	2,969,000	0.3661	0.00%
2023-07-25	0	0.370	0.365	0.375	0.365	0.370	1,843,000	681,800	0.3699	0.370	0.365	0.375	0.365	0.370	1,843,000	0.3699	1.37%
2023-07-24	0	0.365	0.365	0.375	0.365	0.365	20,000	7,300	0.3650	0.365	0.365	0.375	0.365	0.365	20,000	0.3650	-1.35%
2023-07-21	0	0.370	0.370	0.380	0.370	0.375	490,000	181,450	0.3703	0.370	0.370	0.380	0.370	0.375	490,000	0.3703	0.00%
2023-07-20	0	0.370	0.370	0.380	0.370	0.380	144,000	53,390	0.3708	0.370	0.370	0.380	0.370	0.380	144,000	0.3708	1.37%
2023-07-19	0	0.365	0.365	0.380	0.365	0.395	347,000	132,930	0.3831	0.365	0.365	0.380	0.365	0.395	347,000	0.3831	-3.95%
2023-07-18	0	0.380	0.365	0.380	0.375	0.385	475,000	180,795	0.3806	0.380	0.365	0.380	0.375	0.385	475,000	0.3806	-1.30%
2023-07-14	0	0.385	0.385	0.390	0.380	0.395	103,000	39,765	0.3861	0.385	0.385	0.390	0.380	0.395	103,000	0.3861	1.32%
2023-07-13	0	0.380	0.380	0.385	0.375	0.380	315,799	119,258	0.3776	0.380	0.380	0.385	0.375	0.380	315,799	0.3776	2.70%
2023-07-12	0	0.370	0.370	0.390	0.370	0.370	10,333	3,816	0.3693	0.370	0.370	0.390	0.370	0.370	10,333	0.3693	-3.90%
2023-07-11	0	0.385	0.370	0.390	0.375	0.390	33,000	12,555	0.3805	0.385	0.370	0.390	0.375	0.390	33,000	0.3805	-1.28%
2023-07-10	0	0.390	0.370	0.390	0.350	0.390	6,241,000	2,350,715	0.3767	0.390	0.370	0.390	0.350	0.390	6,241,000	0.3767	6.85%
2023-07-07	0	0.365	0.360	0.375	0.360	0.365	73,000	26,305	0.3603	0.365	0.360	0.375	0.360	0.365	73,000	0.3603	2.82%
2023-07-06	0	0.355	0.355	0.360	0.355	0.380	383,001	138,010	0.3603	0.355	0.355	0.360	0.355	0.380	383,001	0.3603	-4.05%
2023-07-05	0	0.370	0.365	0.370	0.355	0.375	180,000	65,325	0.3629	0.370	0.365	0.370	0.355	0.375	180,000	0.3629	1.37%
2023-07-04	0	0.365	0.360	0.370	0.360	0.365	86,000	31,070	0.3613	0.365	0.360	0.370	0.360	0.365	86,000	0.3613	0.00%
2023-07-03	0	0.365	0.360	0.365	0.365	0.365	20,000	7,300	0.3650	0.365	0.360	0.365	0.365	0.365	20,000	0.3650	0.00%
2023-06-30	0	0.365	0.355	0.365	0.350	0.370	590,566	209,640	0.3550	0.365	0.355	0.365	0.350	0.370	590,566	0.3550	-2.67%
2023-06-29	0	0.375	0.370	0.390	0.375	0.395	64,000	24,740	0.3866	0.375	0.370	0.390	0.375	0.395	64,000	0.3866	-2.60%
2023-06-28	0	0.385	0.380	0.385	0.360	0.405	1,148,000	439,735	0.3830	0.385	0.380	0.385	0.360	0.405	1,148,000	0.3830	8.45%
2023-06-27	0	0.355	0.355	0.360	0.355	0.355	42,000	14,910	0.3550	0.355	0.355	0.360	0.355	0.355	42,000	0.3550	1.43%
2023-06-26	0	0.350	0.350	0.360	0.345	0.360	128,000	44,585	0.3483	0.350	0.350	0.360	0.345	0.360	128,000	0.3483	-1.41%
2023-06-23	0	0.355	0.350	0.355	0.350	0.365	1,624,000	572,295	0.3524	0.355	0.350	0.355	0.350	0.365	1,624,000	0.3524	-2.74%
2023-06-21	0	0.365	0.365	0.370	0.360	0.370	356,200	130,024	0.3650	0.365	0.365	0.370	0.360	0.370	356,200	0.3650	-1.35%
2023-06-20	0	0.370	0.370	0.380	0.360	0.370	69,000	25,230	0.3657	0.370	0.370	0.380	0.360	0.370	69,000	0.3657	1.37%
2023-06-19	0	0.365	0.365	0.380	0.360	0.370	150,166	54,835	0.3652	0.365	0.365	0.380	0.360	0.370	150,166	0.3652	-3.95%
2023-06-16	0	0.380	0.370	0.385	0.355	0.380	447,000	164,555	0.3681	0.380	0.370	0.385	0.355	0.380	447,000	0.3681	4.11%
2023-06-15	0	0.365	0.360	0.365	0.365	0.365	205,000	74,675	0.3643	0.365	0.360	0.365	0.365	0.365	205,000	0.3643	0.00%
2023-06-14	0	0.365	0.360	0.365	0.360	0.370	584,000	211,835	0.3627	0.365	0.360	0.365	0.360	0.370	584,000	0.3627	-2.67%
2023-06-13	0	0.375	0.370	0.380	0.370	0.375	378,000	140,415	0.3715	0.375	0.370	0.380	0.370	0.375	378,000	0.3715	0.00%
2023-06-12	0	0.375	0.375	0.390	0.375	0.395	105,333	40,874	0.3880	0.375	0.375	0.390	0.375	0.395	105,333	0.3880	-1.32%
2023-06-09	0	0.380	0.380	0.385	0.370	0.380	418,000	157,235	0.3762	0.380	0.380	0.385	0.370	0.380	418,000	0.3762	1.33%
2023-06-08	0	0.375	0.370	0.375	0.365	0.380	227,000	84,885	0.3739	0.375	0.370	0.375	0.365	0.380	227,000	0.3739	-1.32%
2023-06-07	0	0.380	0.370	0.380	0.370	0.400	3,340,000	1,271,820	0.3808	0.380	0.370	0.380	0.370	0.400	3,340,000	0.3808	-2.56%
2023-06-06	0	0.390	0.375	0.390	0.380	0.405	2,830,000	1,093,670	0.3865	0.390	0.375	0.390	0.380	0.405	2,830,000	0.3865	-2.50%
2023-06-05	0	0.400	0.390	0.400	0.395	0.415	2,973,000	1,194,515	0.4018	0.400	0.390	0.400	0.395	0.415	2,973,000	0.4018	-2.44%
2023-06-02	0	0.410	0.400	0.410	0.395	0.430	5,150,166	2,109,823	0.4097	0.410	0.400	0.410	0.395	0.430	5,150,166	0.4097	3.80%
2023-06-01	0	0.395	0.380	0.395	0.390	0.400	2,849,000	1,124,405	0.3947	0.395	0.380	0.395	0.390	0.400	2,849,000	0.3947	0.00%
2023-05-31	0	0.395	0.375	0.395	0.365	0.420	4,857,000	1,876,595	0.3864	0.395	0.375	0.395	0.365	0.420	4,857,000	0.3864	-2.47%
2023-05-30	0	0.405	0.390	0.405	0.400	0.415	2,546,333	1,023,819	0.4021	0.405	0.390	0.405	0.400	0.415	2,546,333	0.4021	-1.22%
2023-05-29	0	0.410	0.390	0.410	0.400	0.420	3,429,000	1,400,170	0.4083	0.410	0.390	0.410	0.400	0.420	3,429,000	0.4083	0.00%
2023-05-25	0	0.410	0.390	0.410	0.390	0.420	2,982,000	1,205,145	0.4041	0.410	0.390	0.410	0.390	0.420	2,982,000	0.4041	-1.20%
2023-05-24	0	0.415	0.400	0.415	0.395	0.420	4,201,000	1,692,295	0.4028	0.415	0.400	0.415	0.395	0.420	4,201,000	0.4028	3.75%
2023-05-23	0	0.400	0.390	0.395	0.360	0.425	7,337,000	2,786,990	0.3799	0.400	0.390	0.395	0.360	0.425	7,337,000	0.3799	-5.88%
2023-05-22	0	0.425	0.405	0.425	0.410	0.440	1,580,000	671,805	0.4252	0.425	0.405	0.425	0.410	0.440	1,580,000	0.4252	-1.16%
2023-05-19	0	0.430	0.425	0.430	0.420	0.435	1,954,000	839,090	0.4294	0.430	0.425	0.430	0.420	0.435	1,954,000	0.4294	-1.15%
2023-05-18	0	0.435	0.435	0.440	0.435	0.470	2,499,000	1,127,130	0.4510	0.435	0.435	0.440	0.435	0.470	2,499,000	0.4510	-6.45%
2023-05-17	0	0.465	0.465	0.475	0.460	0.495	1,993,000	954,360	0.4789	0.465	0.465	0.475	0.460	0.495	1,993,000	0.4789	-3.12%
2023-05-16	0	0.480	0.470	0.480	0.470	0.500	1,861,000	909,325	0.4886	0.480	0.470	0.480	0.470	0.500	1,861,000	0.4886	-3.03%
2023-05-15	0	0.495	0.485	0.495	0.480	0.510	2,264,000	1,121,555	0.4954	0.495	0.485	0.495	0.480	0.510	2,264,000	0.4954	-1.00%
2023-05-12	0	0.500	0.490	0.500	0.485	0.550	4,222,000	2,153,525	0.5101	0.500	0.490	0.500	0.485	0.550	4,222,000	0.5101	-9.09%
2023-05-11	0	0.550	0.530	0.550	0.530	0.560	2,509,466	1,368,684	0.5454	0.550	0.530	0.550	0.530	0.560	2,509,466	0.5454	-1.79%
2023-05-10	0	0.560	0.550	0.560	0.530	0.570	2,378,000	1,307,580	0.5499	0.560	0.550	0.560	0.530	0.570	2,378,000	0.5499	1.82%
2023-05-09	0	0.550	0.540	0.560	0.530	0.590	3,833,566	2,138,799	0.5579	0.550	0.540	0.560	0.530	0.590	3,833,566	0.5579	-6.78%
2023-05-08	0	0.590	0.580	0.600	0.580	0.630	2,880,000	1,744,550	0.6057	0.590	0.580	0.600	0.580	0.630	2,880,000	0.6057	-3.28%
2023-05-05	0	0.610	0.600	0.610	0.580	0.640	6,104,367	3,717,462	0.6090	0.610	0.600	0.610	0.580	0.640	6,104,367	0.6090	3.39%
2023-05-04	0	0.590	0.580	0.590	0.550	0.610	11,897,000	6,991,130	0.5876	0.590	0.580	0.590	0.550	0.610	11,897,000	0.5876	7.27%
2023-05-03	0	0.550	0.540	0.550	0.530	0.580	3,498,466	1,943,330	0.5555	0.550	0.540	0.550	0.530	0.580	3,498,466	0.5555	0.00%
2023-05-02	0	0.550	0.540	0.560	0.540	0.600	4,770,000	2,674,320	0.5607	0.550	0.540	0.560	0.540	0.600	4,770,000	0.5607	0.00%
2023-04-28	0	0.550	0.530	0.550	0.510	0.580	7,432,000	4,048,760	0.5448	0.550	0.530	0.550	0.510	0.580	7,432,000	0.5448	7.84%
2023-04-27	0	0.510	0.495	0.510	0.490	0.530	2,468,000	1,239,250	0.5021	0.510	0.495	0.510	0.490	0.530	2,468,000	0.5021	4.08%
2023-04-26	0	0.490	0.480	0.490	0.480	0.500	3,527,000	1,728,155	0.4900	0.490	0.480	0.490	0.480	0.500	3,527,000	0.4900	2.08%
2023-04-25	0	0.480	0.470	0.480	0.470	0.530	2,934,000	1,442,255	0.4916	0.480	0.470	0.480	0.470	0.530	2,934,000	0.4916	-4.00%
2023-04-24	0	0.500	0.485	0.500	0.470	0.520	4,428,333	2,173,354	0.4908	0.500	0.485	0.500	0.470	0.520	4,428,333	0.4908	0.00%
2023-04-21	0	0.500	0.495	0.500	0.490	0.530	3,906,000	1,999,585	0.5119	0.500	0.495	0.500	0.490	0.530	3,906,000	0.5119	-1.96%
2023-04-20	0	0.510	0.510	0.520	0.510	0.560	3,379,000	1,798,640	0.5323	0.510	0.510	0.520	0.510	0.560	3,379,000	0.5323	-7.27%
2023-04-19	0	0.550	0.520	0.540	0.510	0.570	6,613,300	3,511,343	0.5310	0.550	0.520	0.540	0.510	0.570	6,613,300	0.5310	-1.79%
2023-04-18	0	0.560	0.530	0.560	0.510	0.590	11,064,100	5,954,490	0.5382	0.560	0.530	0.560	0.510	0.590	11,064,100	0.5382	9.80%
2023-04-17	0	0.510	0.490	0.510	0.445	0.510	13,470,000	6,513,225	0.4835	0.510	0.490	0.510	0.445	0.510	13,470,000	0.4835	8.51%
2023-04-14	0	0.470	0.455	0.470	0.425	0.470	5,003,000	2,272,095	0.4541	0.470	0.455	0.470	0.425	0.470	5,003,000	0.4541	10.59%
2023-04-13	0	0.425	0.420	0.425	0.415	0.440	2,176,000	912,325	0.4193	0.425	0.420	0.425	0.415	0.440	2,176,000	0.4193	0.00%
2023-04-12	0	0.425	0.420	0.425	0.420	0.450	1,982,000	848,475	0.4281	0.425	0.420	0.425	0.420	0.450	1,982,000	0.4281	-4.49%
2023-04-11	0	0.445	0.430	0.450	0.425	0.450	1,143,000	498,555	0.4362	0.445	0.430	0.450	0.425	0.450	1,143,000	0.4362	-1.11%
2023-04-06	0	0.450	0.425	0.450	0.375	0.450	3,078,000	1,261,265	0.4098	0.450	0.425	0.450	0.375	0.450	3,078,000	0.4098	25.00%
2023-04-04	0	0.360	0.355	0.375	0.355	0.380	112,000	40,640	0.3629	0.360	0.355	0.375	0.355	0.380	112,000	0.3629	-1.37%
2023-04-03	0	0.365	0.365	0.370	0.365	0.370	262,000	96,840	0.3696	0.365	0.365	0.370	0.365	0.370	262,000	0.3696	-2.67%
2023-03-31	0	0.375	0.375	0.380	0.375	0.380	280,000	106,000	0.3786	0.375	0.375	0.380	0.375	0.380	280,000	0.3786	1.35%
2023-03-30	0	0.370	0.370	0.380	0.370	0.370	54,000	19,980	0.3700	0.370	0.370	0.380	0.370	0.370	54,000	0.3700	-1.33%
2023-03-29	0	0.375	0.365	0.375	0.365	0.380	217,000	81,080	0.3736	0.375	0.365	0.375	0.365	0.380	217,000	0.3736	0.00%
2023-03-28	0	0.375	0.375	0.380	0.375	0.390	22,000	8,490	0.3859	0.375	0.375	0.380	0.375	0.390	22,000	0.3859	-2.60%
2023-03-27	0	0.385	0.385	0.390	0.385	0.390	100,799	39,144	0.3883	0.385	0.385	0.390	0.385	0.390	100,799	0.3883	-1.28%
2023-03-24	0	0.390	0.390	0.395	0.390	0.395	380,833	149,508	0.3926	0.390	0.390	0.395	0.390	0.395	380,833	0.3926	2.63%
2023-03-23	0	0.380	0.375	0.385	0.380	0.390	382,000	146,610	0.3838	0.380	0.375	0.385	0.380	0.390	382,000	0.3838	0.00%
2023-03-22	0	0.380	0.380	0.390	0.380	0.385	310,000	118,000	0.3806	0.380	0.380	0.390	0.380	0.385	310,000	0.3806	1.33%
2023-03-21	0	0.375	0.375	0.390	0.375	0.390	59,000	22,375	0.3792	0.375	0.375	0.390	0.375	0.390	59,000	0.3792	-3.85%
2023-03-20	0	0.390	0.385	0.390	0.375	0.395	732,433	280,140	0.3825	0.390	0.385	0.390	0.375	0.395	732,433	0.3825	8.33%
2023-03-17	0	0.360	0.355	0.380	0.350	0.380	1,561,000	555,770	0.3560	0.360	0.355	0.380	0.350	0.380	1,561,000	0.3560	-5.26%
2023-03-16	0	0.380	0.375	0.380	0.365	0.380	136,000	50,635	0.3723	0.380	0.375	0.380	0.365	0.380	136,000	0.3723	4.11%
2023-03-15	0	0.365	0.365	0.375	0.365	0.380	115,677	42,858	0.3705	0.365	0.365	0.375	0.365	0.380	115,677	0.3705	1.39%
2023-03-14	0	0.360	0.355	0.375	0.350	0.390	2,945,000	1,054,830	0.3582	0.360	0.355	0.375	0.350	0.390	2,945,000	0.3582	-7.69%
2023-03-13	0	0.390	0.385	0.395	0.385	0.415	715,000	282,260	0.3948	0.390	0.385	0.395	0.385	0.415	715,000	0.3948	-1.27%
2023-03-10	0	0.395	0.390	0.400	0.380	0.395	416,000	161,375	0.3879	0.395	0.390	0.400	0.380	0.395	416,000	0.3879	1.28%
2023-03-09	0	0.390	0.385	0.390	0.390	0.395	141,000	55,190	0.3914	0.390	0.385	0.390	0.390	0.395	141,000	0.3914	-2.50%
2023-03-08	0	0.400	0.400	0.410	0.390	0.400	293,000	115,520	0.3943	0.400	0.400	0.410	0.390	0.400	293,000	0.3943	0.00%
2023-03-07	0	0.400	0.395	0.400	0.395	0.400	461,000	183,960	0.3990	0.400	0.395	0.400	0.395	0.400	461,000	0.3990	0.00%
2023-03-06	0	0.400	0.395	0.400	0.390	0.405	281,000	112,770	0.4013	0.400	0.395	0.400	0.390	0.405	281,000	0.4013	-1.23%
2023-03-03	0	0.405	0.405	0.410	0.380	0.410	36,000	14,455	0.4015	0.405	0.405	0.410	0.380	0.410	36,000	0.4015	1.25%
2023-03-02	0	0.400	0.395	0.410	0.400	0.400	298,000	119,010	0.3994	0.400	0.395	0.410	0.400	0.400	298,000	0.3994	0.00%
2023-03-01	0	0.400	0.395	0.410	0.395	0.400	530,099	211,886	0.3997	0.400	0.395	0.410	0.395	0.400	530,099	0.3997	1.27%
2023-02-28	0	0.395	0.385	0.395	0.380	0.400	143,348	56,068	0.3911	0.395	0.385	0.395	0.380	0.400	143,348	0.3911	3.95%
2023-02-27	0	0.380	0.370	0.385	0.370	0.390	186,533	70,559	0.3783	0.380	0.370	0.385	0.370	0.390	186,533	0.3783	-2.56%
2023-02-24	0	0.390	0.390	0.400	0.390	0.400	216,000	85,040	0.3937	0.390	0.390	0.400	0.390	0.400	216,000	0.3937	-1.27%
2023-02-23	0	0.395	0.395	0.415	0.395	0.400	140,067	55,760	0.3981	0.395	0.395	0.415	0.395	0.400	140,067	0.3981	-1.25%
2023-02-22	0	0.400	0.390	0.415	0.400	0.400	2,000	800	0.4000	0.400	0.390	0.415	0.400	0.400	2,000	0.4000	0.00%
2023-02-21	0	0.400	0.390	0.405	0.380	0.410	3,127,000	1,214,765	0.3885	0.400	0.390	0.405	0.380	0.410	3,127,000	0.3885	-3.61%
2023-02-20	0	0.415	0.410	0.415	0.405	0.415	289,000	117,755	0.4075	0.415	0.410	0.415	0.405	0.415	289,000	0.4075	2.47%
2023-02-17	0	0.405	0.400	0.420	0.400	0.420	99,000	39,775	0.4018	0.405	0.400	0.420	0.400	0.420	99,000	0.4018	-1.22%
2023-02-16	0	0.410	0.400	0.410	0.395	0.410	1,509,266	604,716	0.4007	0.410	0.400	0.410	0.395	0.410	1,509,266	0.4007	1.23%
2023-02-15	0	0.405	0.405	0.410	0.380	0.410	1,656,067	665,410	0.4018	0.405	0.405	0.410	0.380	0.410	1,656,067	0.4018	-1.22%
2023-02-14	0	0.410	0.410	0.420	0.410	0.435	348,000	144,250	0.4145	0.410	0.410	0.420	0.410	0.435	348,000	0.4145	-1.20%
2023-02-13	0	0.415	0.415	0.435	0.405	0.415	52,500	21,552	0.4105	0.415	0.415	0.435	0.405	0.415	52,500	0.4105	0.00%
2023-02-10	0	0.415	0.415	0.420	0.405	0.435	412,000	169,780	0.4121	0.415	0.415	0.420	0.405	0.435	412,000	0.4121	-4.60%
2023-02-09	0	0.435	0.430	0.445	0.430	0.445	71,000	31,045	0.4373	0.435	0.430	0.445	0.430	0.445	71,000	0.4373	-2.25%
2023-02-08	0	0.445	0.420	0.445	0.420	0.445	290,000	124,070	0.4278	0.445	0.420	0.445	0.420	0.445	290,000	0.4278	2.30%
2023-02-07	0	0.435	0.425	0.440	0.425	0.450	107,000	46,355	0.4332	0.435	0.425	0.440	0.425	0.450	107,000	0.4332	0.00%
2023-02-06	0	0.435	0.435	0.450	0.430	0.450	253,000	109,560	0.4330	0.435	0.435	0.450	0.430	0.450	253,000	0.4330	-3.33%
2023-02-03	0	0.450	0.450	0.460	0.450	0.455	351,166	158,071	0.4501	0.450	0.450	0.460	0.450	0.455	351,166	0.4501	-3.23%
2023-02-02	0	0.465	0.460	0.465	0.445	0.470	1,016,967	464,800	0.4570	0.465	0.460	0.465	0.445	0.470	1,016,967	0.4570	2.20%
2023-02-01	0	0.455	0.455	0.465	0.440	0.465	342,000	155,505	0.4547	0.455	0.455	0.465	0.440	0.465	342,000	0.4547	0.00%
2023-01-31	0	0.455	0.455	0.460	0.450	0.465	67,466	30,735	0.4556	0.455	0.455	0.460	0.450	0.465	67,466	0.4556	-3.19%
2023-01-30	0	0.470	0.455	0.470	0.455	0.470	302,000	140,195	0.4642	0.470	0.455	0.470	0.455	0.470	302,000	0.4642	2.17%
2023-01-27	0	0.460	0.455	0.465	0.445	0.470	986,000	457,495	0.4640	0.460	0.455	0.465	0.445	0.470	986,000	0.4640	-2.13%
2023-01-26	0	0.470	0.470	0.475	0.440	0.475	1,296,000	602,000	0.4645	0.470	0.470	0.475	0.440	0.475	1,296,000	0.4645	4.44%
2023-01-20	0	0.450	0.440	0.450	0.425	0.455	1,175,000	520,770	0.4432	0.450	0.440	0.450	0.425	0.455	1,175,000	0.4432	4.65%
2023-01-19	0	0.430	0.430	0.440	0.420	0.425	21,000	8,850	0.4214	0.430	0.430	0.440	0.420	0.425	21,000	0.4214	1.18%
2023-01-18	0	0.425	0.430	0.440	0.425	0.440	239,000	102,900	0.4305	0.425	0.430	0.440	0.425	0.440	239,000	0.4305	0.00%
2023-01-17	0	0.425	0.420	0.425	0.420	0.440	264,000	112,580	0.4264	0.425	0.420	0.425	0.420	0.440	264,000	0.4264	-3.41%
2023-01-16	0	0.440	0.430	0.440	0.400	0.445	1,302,000	556,770	0.4276	0.440	0.430	0.440	0.400	0.445	1,302,000	0.4276	7.32%
2023-01-13	0	0.410	0.410	0.420	0.400	0.450	3,235,000	1,334,285	0.4125	0.410	0.410	0.420	0.400	0.450	3,235,000	0.4125	-6.82%
2023-01-12	0	0.440	0.420	0.440	0.400	0.530	5,197,000	2,292,920	0.4412	0.440	0.420	0.440	0.400	0.530	5,197,000	0.4412	-9.28%
2023-01-11	0	0.485	0.480	0.485	0.470	0.495	467,000	226,915	0.4859	0.485	0.480	0.485	0.470	0.495	467,000	0.4859	1.04%
2023-01-10	0	0.480	0.480	0.490	0.475	0.510	1,194,000	585,980	0.4908	0.480	0.480	0.490	0.475	0.510	1,194,000	0.4908	-5.88%
2023-01-09	0	0.510	0.510	0.520	0.500	0.530	731,500	381,455	0.5215	0.510	0.510	0.520	0.500	0.530	731,500	0.5215	3.03%
2023-01-06	0	0.495	0.490	0.495	0.480	0.520	1,486,000	749,475	0.5044	0.495	0.490	0.495	0.480	0.520	1,486,000	0.5044	3.13%
2023-01-05	0	0.480	0.480	0.485	0.460	0.610	7,489,333	3,849,341	0.5140	0.480	0.480	0.485	0.460	0.610	7,489,333	0.5140	-20.00%
2023-01-04	0	0.600	0.590	0.600	0.580	0.610	422,033	251,147	0.5951	0.600	0.590	0.600	0.580	0.610	422,033	0.5951	-3.23%
2023-01-03	0	0.620	0.600	0.620	0.600	0.620	467,000	288,080	0.6169	0.620	0.600	0.620	0.600	0.620	467,000	0.6169	1.64%
2022-12-30	0	0.610	0.600	0.610	0.580	0.640	191,166	113,971	0.5962	0.610	0.600	0.610	0.580	0.640	191,166	0.5962	0.00%
2022-12-29	0	0.610	0.560	0.610	0.570	0.640	432,000	254,450	0.5890	0.610	0.560	0.610	0.570	0.640	432,000	0.5890	-1.61%
2022-12-28	0	0.620	0.600	0.620	0.600	0.650	695,333	422,026	0.6069	0.620	0.600	0.620	0.600	0.650	695,333	0.6069	-3.12%
2022-12-23	0	0.640	0.630	0.640	0.610	0.690	1,488,000	944,920	0.6350	0.640	0.630	0.640	0.610	0.690	1,488,000	0.6350	3.23%
2022-12-22	0	0.620	0.610	0.620	0.600	0.680	819,000	505,170	0.6168	0.620	0.610	0.620	0.600	0.680	819,000	0.6168	0.00%
2022-12-21	0	0.620	0.610	0.620	0.600	0.640	2,059,333	1,269,363	0.6164	0.620	0.610	0.620	0.600	0.640	2,059,333	0.6164	3.33%
2022-12-20	0	0.600	0.600	0.630	0.600	0.680	1,043,324	658,984	0.6316	0.600	0.600	0.630	0.600	0.680	1,043,324	0.6316	-3.23%
2022-12-19	0	0.620	0.610	0.620	0.580	0.640	3,104,000	1,917,320	0.6177	0.620	0.610	0.620	0.580	0.640	3,104,000	0.6177	8.77%
2022-12-16	0	0.570	0.560	0.570	0.540	0.620	2,979,333	1,655,689	0.5557	0.570	0.560	0.570	0.540	0.620	2,979,333	0.5557	-3.39%
2022-12-15	0	0.590	0.580	0.590	0.550	0.720	4,914,000	2,924,380	0.5951	0.590	0.580	0.590	0.550	0.720	4,914,000	0.5951	-13.24%
2022-12-14	0	0.680	0.650	0.680	0.600	0.750	3,200,140	2,196,642	0.6864	0.680	0.650	0.680	0.600	0.750	3,200,140	0.6864	11.48%
2022-12-13	0	0.610	0.610	0.620	0.590	0.780	6,449,233	4,319,206	0.6697	0.610	0.610	0.620	0.590	0.780	6,449,233	0.6697	-16.44%
2022-12-12	0	0.730	0.700	0.730	0.650	0.810	7,880,400	5,909,990	0.7500	0.730	0.700	0.730	0.650	0.810	7,880,400	0.7500	5.80%
2022-12-09	0	0.690	0.670	0.690	0.570	0.690	8,287,932	5,295,097	0.6389	0.690	0.670	0.690	0.570	0.690	8,287,932	0.6389	23.21%
2022-12-08	0	0.560	0.550	0.560	0.495	0.560	5,049,000	2,656,820	0.5262	0.560	0.550	0.560	0.495	0.560	5,049,000	0.5262	13.13%
2022-12-07	0	0.495	0.490	0.495	0.490	0.550	4,808,000	2,430,810	0.5056	0.495	0.490	0.495	0.490	0.550	4,808,000	0.5056	-1.00%
2022-12-06	0	0.500	0.500	0.510	0.425	0.530	12,714,000	6,268,215	0.4930	0.500	0.500	0.510	0.425	0.530	12,714,000	0.4930	17.65%
2022-12-05	0	0.425	0.415	0.425	0.360	0.470	11,367,000	4,623,035	0.4067	0.425	0.415	0.425	0.360	0.470	11,367,000	0.4067	19.72%
2022-12-02	0	0.355	0.340	0.355	0.335	0.360	3,338,000	1,165,970	0.3493	0.355	0.340	0.355	0.335	0.360	3,338,000	0.3493	2.90%
2022-12-01	0	0.345	0.335	0.345	0.340	0.350	1,218,000	419,505	0.3444	0.345	0.335	0.345	0.340	0.350	1,218,000	0.3444	0.00%
2022-11-30	0	0.345	0.340	0.350	0.330	0.365	296,000	101,670	0.3435	0.345	0.340	0.350	0.330	0.365	296,000	0.3435	0.00%
2022-11-29	0	0.345	0.340	0.350	0.330	0.345	639,000	217,390	0.3402	0.345	0.340	0.350	0.330	0.345	639,000	0.3402	4.55%
2022-11-28	0	0.330	0.325	0.330	0.330	0.350	333,000	111,880	0.3360	0.330	0.325	0.330	0.330	0.350	333,000	0.3360	-1.49%
2022-11-25	0	0.335	0.335	0.340	0.335	0.365	203,000	70,380	0.3467	0.335	0.335	0.340	0.335	0.365	203,000	0.3467	-4.29%
2022-11-24	0	0.350	0.335	0.345	0.335	0.360	86,000	29,735	0.3458	0.350	0.335	0.345	0.335	0.360	86,000	0.3458	2.94%
2022-11-23	0	0.340	0.335	0.340	0.330	0.355	71,000	23,910	0.3368	0.340	0.335	0.340	0.330	0.355	71,000	0.3368	3.03%
2022-11-22	0	0.330	0.325	0.345	0.330	0.345	128,033	42,265	0.3301	0.330	0.325	0.345	0.330	0.345	128,033	0.3301	0.00%
2022-11-21	0	0.330	0.330	0.335	0.330	0.350	71,000	24,215	0.3411	0.330	0.330	0.335	0.330	0.350	71,000	0.3411	-5.71%
2022-11-18	0	0.350	0.340	0.350	0.340	0.350	221,000	76,950	0.3482	0.350	0.340	0.350	0.340	0.350	221,000	0.3482	0.00%
2022-11-17	0	0.350	0.335	0.350	0.320	0.355	411,000	136,270	0.3316	0.350	0.335	0.350	0.320	0.355	411,000	0.3316	1.45%
2022-11-16	0	0.345	0.335	0.350	0.330	0.370	855,333	294,907	0.3448	0.345	0.335	0.350	0.330	0.370	855,333	0.3448	4.55%
2022-11-15	0	0.330	0.315	0.335	0.310	0.335	477,000	156,405	0.3279	0.330	0.315	0.335	0.310	0.335	477,000	0.3279	3.13%
2022-11-14	0	0.320	0.320	0.330	0.315	0.330	370,000	118,335	0.3198	0.320	0.320	0.330	0.315	0.330	370,000	0.3198	0.00%
2022-11-11	0	0.320	0.315	0.320	0.320	0.330	353,199	113,607	0.3217	0.320	0.315	0.320	0.320	0.330	353,199	0.3217	4.92%
2022-11-10	0	0.305	0.300	0.310	0.300	0.320	312,000	94,695	0.3035	0.305	0.300	0.310	0.300	0.320	312,000	0.3035	-1.61%
2022-11-09	0	0.310	0.310	0.315	0.310	0.320	392,000	125,120	0.3192	0.310	0.310	0.315	0.310	0.320	392,000	0.3192	0.00%
2022-11-08	0	0.310	0.315	0.320	0.310	0.325	167,000	53,000	0.3174	0.310	0.315	0.320	0.310	0.325	167,000	0.3174	0.00%
2022-11-07	0	0.310	0.305	0.315	0.310	0.325	159,000	49,905	0.3139	0.310	0.305	0.315	0.310	0.325	159,000	0.3139	1.64%
2022-11-04	0	0.305	0.305	0.310	0.300	0.330	934,233	288,606	0.3089	0.305	0.305	0.310	0.300	0.330	934,233	0.3089	-3.17%
2022-11-03	0	0.315	0.310	0.315	0.315	0.320	55,000	17,330	0.3151	0.315	0.310	0.315	0.315	0.320	55,000	0.3151	-1.56%
2022-11-02	0	0.320	0.320	0.325	0.320	0.330	59,000	19,060	0.3231	0.320	0.320	0.325	0.320	0.330	59,000	0.3231	3.23%
2022-11-01	0	0.310	0.310	0.325	0.310	0.330	205,000	67,325	0.3284	0.310	0.310	0.325	0.310	0.330	205,000	0.3284	-1.59%
2022-10-31	0	0.315	0.300	0.315	0.305	0.315	120,033	37,289	0.3107	0.315	0.300	0.315	0.305	0.315	120,033	0.3107	3.28%
2022-10-28	0	0.305	0.305	0.310	0.295	0.320	387,000	117,415	0.3034	0.305	0.305	0.310	0.295	0.320	387,000	0.3034	-3.17%
2022-10-27	0	0.315	0.305	0.320	0.300	0.325	429,000	135,140	0.3150	0.315	0.305	0.320	0.300	0.325	429,000	0.3150	0.00%
2022-10-26	0	0.315	0.315	0.325	0.310	0.355	399,000	126,190	0.3163	0.315	0.315	0.325	0.310	0.355	399,000	0.3163	1.61%
2022-10-25	0	0.310	0.310	0.330	0.290	0.340	890,000	282,855	0.3178	0.310	0.310	0.330	0.290	0.340	890,000	0.3178	0.00%
2022-10-24	0	0.310	0.310	0.330	0.275	0.380	2,289,000	726,650	0.3175	0.310	0.310	0.330	0.275	0.380	2,289,000	0.3175	0.00%
2022-10-21	0	0.310	0.300	0.305	0.300	0.320	192,000	60,065	0.3128	0.310	0.300	0.305	0.300	0.320	192,000	0.3128	-1.59%
2022-10-20	0	0.315	0.305	0.320	0.290	0.325	854,000	261,750	0.3065	0.315	0.305	0.320	0.290	0.325	854,000	0.3065	0.00%
2022-10-19	0	0.315	0.315	0.325	0.315	0.340	381,000	122,015	0.3202	0.315	0.315	0.325	0.315	0.340	381,000	0.3202	-3.08%
2022-10-18	0	0.325	0.320	0.325	0.320	0.350	369,000	120,155	0.3256	0.325	0.320	0.325	0.320	0.350	369,000	0.3256	-7.14%
2022-10-17	0	0.350	0.335	0.350	0.315	0.385	2,108,000	725,040	0.3439	0.350	0.335	0.350	0.315	0.385	2,108,000	0.3439	2.94%
2022-10-14	0	0.340	0.310	0.330	0.275	0.400	730,000	237,110	0.3248	0.340	0.310	0.330	0.275	0.400	730,000	0.3248	30.77%
2022-10-13	0	0.260	0.260	0.265	0.260	0.265	305,000	79,470	0.2606	0.260	0.260	0.265	0.260	0.265	305,000	0.2606	-1.89%
2022-10-12	0	0.265	0.260	0.265	0.260	0.270	318,000	83,555	0.2628	0.265	0.260	0.265	0.260	0.270	318,000	0.2628	0.00%
2022-10-11	0	0.265	0.260	0.265	0.255	0.270	574,000	150,145	0.2616	0.265	0.260	0.265	0.255	0.270	574,000	0.2616	1.92%
2022-10-10	0	0.260	0.255	0.270	0.248	0.280	867,000	218,570	0.2521	0.260	0.255	0.270	0.248	0.280	867,000	0.2521	1.96%
2022-10-07	0	0.255	0.250	0.255	0.250	0.255	735,000	184,645	0.2512	0.255	0.250	0.255	0.250	0.255	735,000	0.2512	0.00%
2022-10-06	0	0.255	0.255	0.265	0.255	0.280	88,000	22,890	0.2601	0.255	0.255	0.265	0.255	0.280	88,000	0.2601	0.00%
2022-10-05	0	0.255	0.255	0.260	0.249	0.265	896,000	228,956	0.2555	0.255	0.255	0.260	0.249	0.265	896,000	0.2555	5.37%
2022-10-03	0	0.242	0.241	0.249	0.240	0.260	893,000	223,935	0.2508	0.242	0.241	0.249	0.240	0.260	893,000	0.2508	-6.92%
2022-09-30	0	0.260	0.255	0.260	0.255	0.275	655,000	172,315	0.2631	0.260	0.255	0.260	0.255	0.275	655,000	0.2631	-3.70%
2022-09-29	0	0.270	0.265	0.270	0.270	0.285	395,000	109,150	0.2763	0.270	0.265	0.270	0.270	0.285	395,000	0.2763	-3.57%
2022-09-28	0	0.280	0.280	0.290	0.280	0.280	99,833	27,932	0.2798	0.280	0.280	0.290	0.280	0.280	99,833	0.2798	-3.45%
2022-09-27	0	0.290	0.285	0.290	0.285	0.290	136,100	38,796	0.2851	0.290	0.285	0.290	0.285	0.290	136,100	0.2851	0.00%
2022-09-26	0	0.290	0.290	0.300	0.290	0.310	1,265,167	380,509	0.3008	0.290	0.290	0.300	0.290	0.310	1,265,167	0.3008	-4.92%
2022-09-23	0	0.305	0.300	0.310	0.305	0.305	701,000	213,805	0.3050	0.305	0.300	0.310	0.305	0.305	701,000	0.3050	-1.61%
2022-09-22	0	0.310	0.305	0.310	0.305	0.310	904,000	277,340	0.3068	0.310	0.305	0.310	0.305	0.310	904,000	0.3068	1.64%
2022-09-21	0	0.305	0.305	0.310	0.300	0.310	513,000	156,735	0.3055	0.305	0.305	0.310	0.300	0.310	513,000	0.3055	0.00%
2022-09-20	0	0.305	0.305	0.310	0.295	0.305	753,000	227,765	0.3025	0.305	0.305	0.310	0.295	0.305	753,000	0.3025	0.00%
2022-09-19	0	0.305	0.300	0.310	0.305	0.310	184,000	56,140	0.3051	0.305	0.300	0.310	0.305	0.310	184,000	0.3051	-1.61%
2022-09-16	0	0.310	0.310	0.315	0.310	0.315	395,500	122,795	0.3105	0.310	0.310	0.315	0.310	0.315	395,500	0.3105	-3.12%
2022-09-15	0	0.320	0.310	0.320	0.310	0.320	3,524,333	1,100,211	0.3122	0.320	0.310	0.320	0.310	0.320	3,524,333	0.3122	3.23%
2022-09-14	0	0.310	0.310	0.335	0.310	0.315	1,287,000	400,485	0.3112	0.310	0.310	0.335	0.310	0.315	1,287,000	0.3112	-1.59%
2022-09-13	0	0.315	0.305	0.315	0.300	0.315	483,200	146,643	0.3035	0.315	0.305	0.315	0.300	0.315	483,200	0.3035	1.61%
2022-09-09	0	0.310	0.300	0.310	0.305	0.310	130,666	40,068	0.3066	0.310	0.300	0.310	0.305	0.310	130,666	0.3066	1.64%
2022-09-08	0	0.305	0.300	0.310	0.300	0.315	334,000	101,180	0.3029	0.305	0.300	0.310	0.300	0.315	334,000	0.3029	-1.61%
2022-09-07	0	0.310	0.305	0.310	0.305	0.325	219,333	67,458	0.3076	0.310	0.305	0.310	0.305	0.325	219,333	0.3076	-1.59%
2022-09-06	0	0.315	0.305	0.315	0.325	0.325	1,000	325	0.3250	0.315	0.305	0.315	0.325	0.325	1,000	0.3250	0.00%
2022-09-05	0	0.315	0.310	0.315	0.310	0.330	290,000	91,420	0.3152	0.315	0.310	0.315	0.310	0.330	290,000	0.3152	-3.08%
2022-09-02	0	0.325	0.325	0.335	0.320	0.340	996,000	332,140	0.3335	0.325	0.325	0.335	0.320	0.340	996,000	0.3335	1.56%
2022-09-01	0	0.320	0.315	0.320	0.305	0.320	603,000	189,810	0.3148	0.320	0.315	0.320	0.305	0.320	603,000	0.3148	1.59%
2022-08-31	0	0.315	0.305	0.315	0.300	0.315	517,000	159,050	0.3076	0.315	0.305	0.315	0.300	0.315	517,000	0.3076	1.61%
2022-08-30	0	0.310	0.300	0.310	0.300	0.315	354,000	107,960	0.3050	0.310	0.300	0.310	0.300	0.315	354,000	0.3050	3.33%
2022-08-29	0	0.300	0.295	0.300	0.290	0.305	146,000	43,430	0.2975	0.300	0.295	0.300	0.290	0.305	146,000	0.2975	-1.64%
2022-08-26	0	0.305	0.295	0.305	0.300	0.305	71,033	21,314	0.3001	0.305	0.295	0.305	0.300	0.305	71,033	0.3001	0.00%
2022-08-25	0	0.305	0.305	0.310	0.295	0.305	602,000	179,025	0.2974	0.305	0.305	0.310	0.295	0.305	602,000	0.2974	0.00%
2022-08-24	0	0.305	0.295	0.305	0.295	0.305	122,000	37,000	0.3033	0.305	0.295	0.305	0.295	0.305	122,000	0.3033	0.00%
2022-08-23	0	0.305	0.300	0.305	0.300	0.305	83,000	25,055	0.3019	0.305	0.300	0.305	0.300	0.305	83,000	0.3019	0.00%
2022-08-22	0	0.305	0.300	0.305	0.290	0.315	1,388,000	418,035	0.3012	0.305	0.300	0.305	0.290	0.315	1,388,000	0.3012	-1.61%
2022-08-19	0	0.310	0.305	0.310	0.300	0.325	2,758,000	859,930	0.3118	0.310	0.305	0.310	0.300	0.325	2,758,000	0.3118	-4.62%
2022-08-18	0	0.325	0.325	0.330	0.320	0.335	1,913,000	624,760	0.3266	0.325	0.325	0.330	0.320	0.335	1,913,000	0.3266	-2.99%
2022-08-17	0	0.335	0.330	0.335	0.330	0.340	706,467	234,440	0.3318	0.335	0.330	0.335	0.330	0.340	706,467	0.3318	-1.47%
2022-08-16	0	0.340	0.335	0.340	0.330	0.340	181,000	60,565	0.3346	0.340	0.335	0.340	0.330	0.340	181,000	0.3346	1.49%
2022-08-15	0	0.335	0.335	0.340	0.335	0.345	149,166	50,626	0.3394	0.335	0.335	0.340	0.335	0.345	149,166	0.3394	-1.47%
2022-08-12	0	0.340	0.335	0.340	0.335	0.345	383,000	131,600	0.3436	0.340	0.335	0.340	0.335	0.345	383,000	0.3436	1.49%
2022-08-11	0	0.335	0.335	0.340	0.335	0.335	554,000	185,590	0.3350	0.335	0.335	0.340	0.335	0.335	554,000	0.3350	1.52%
2022-08-10	0	0.330	0.330	0.335	0.330	0.335	391,000	129,155	0.3303	0.330	0.330	0.335	0.330	0.335	391,000	0.3303	-2.94%
2022-08-09	0	0.340	0.335	0.340	0.335	0.345	167,000	56,530	0.3385	0.340	0.335	0.340	0.335	0.345	167,000	0.3385	0.00%
2022-08-08	0	0.340	0.335	0.340	0.335	0.340	121,000	40,910	0.3381	0.340	0.335	0.340	0.335	0.340	121,000	0.3381	0.00%
2022-08-05	0	0.340	0.335	0.340	0.335	0.345	1,328,000	448,370	0.3376	0.340	0.335	0.340	0.335	0.345	1,328,000	0.3376	-1.45%
2022-08-04	0	0.345	0.340	0.345	0.340	0.345	617,000	211,815	0.3433	0.345	0.340	0.345	0.340	0.345	617,000	0.3433	2.99%
2022-08-03	0	0.335	0.335	0.340	0.335	0.340	65,000	21,795	0.3353	0.335	0.335	0.340	0.335	0.340	65,000	0.3353	0.00%
2022-08-02	0	0.335	0.335	0.340	0.330	0.345	1,368,000	458,010	0.3348	0.335	0.335	0.340	0.330	0.345	1,368,000	0.3348	1.52%
2022-08-01	0	0.330	0.330	0.340	0.330	0.350	1,613,000	541,920	0.3360	0.330	0.330	0.340	0.330	0.350	1,613,000	0.3360	-7.04%
2022-07-29	0	0.355	0.350	0.355	0.345	0.355	1,643,434	573,413	0.3489	0.355	0.350	0.355	0.345	0.355	1,643,434	0.3489	1.43%
2022-07-28	0	0.350	0.345	0.350	0.340	0.350	1,440,000	503,185	0.3494	0.350	0.345	0.350	0.340	0.350	1,440,000	0.3494	2.94%
2022-07-27	0	0.340	0.340	0.345	0.330	0.345	1,488,533	502,665	0.3377	0.340	0.340	0.345	0.330	0.345	1,488,533	0.3377	-1.45%
2022-07-26	0	0.345	0.345	0.350	0.345	0.355	548,000	190,685	0.3480	0.345	0.345	0.350	0.345	0.355	548,000	0.3480	-2.82%
2022-07-25	0	0.355	0.350	0.355	0.340	0.355	1,405,000	493,595	0.3513	0.355	0.350	0.355	0.340	0.355	1,405,000	0.3513	1.43%
2022-07-22	0	0.350	0.350	0.355	0.340	0.370	4,193,000	1,475,455	0.3519	0.350	0.350	0.355	0.340	0.370	4,193,000	0.3519	2.94%
2022-07-21	0	0.340	0.335	0.340	0.335	0.345	662,000	224,205	0.3387	0.340	0.335	0.340	0.335	0.345	662,000	0.3387	1.49%
2022-07-20	0	0.335	0.330	0.335	0.330	0.340	363,000	120,400	0.3317	0.335	0.330	0.335	0.330	0.340	363,000	0.3317	0.00%
2022-07-19	0	0.335	0.330	0.335	0.325	0.335	134,000	44,000	0.3284	0.335	0.330	0.335	0.325	0.335	134,000	0.3284	1.52%
2022-07-18	0	0.330	0.330	0.335	0.325	0.330	566,000	186,040	0.3287	0.330	0.330	0.335	0.325	0.330	566,000	0.3287	1.54%
2022-07-15	0	0.325	0.325	0.330	0.325	0.340	1,231,000	406,680	0.3304	0.325	0.325	0.330	0.325	0.340	1,231,000	0.3304	-5.80%
2022-07-14	0	0.345	0.340	0.345	0.335	0.355	2,364,500	816,527	0.3453	0.345	0.340	0.345	0.335	0.355	2,364,500	0.3453	-1.43%
2022-07-13	0	0.350	0.340	0.350	0.345	0.355	2,386,333	838,014	0.3512	0.350	0.340	0.350	0.345	0.355	2,386,333	0.3512	0.00%
2022-07-12	0	0.350	0.345	0.350	0.345	0.365	2,456,000	868,365	0.3536	0.350	0.345	0.350	0.345	0.365	2,456,000	0.3536	-1.41%
2022-07-11	0	0.355	0.350	0.355	0.345	0.355	3,276,000	1,147,175	0.3502	0.355	0.350	0.355	0.345	0.355	3,276,000	0.3502	1.43%
2022-07-08	0	0.350	0.350	0.355	0.340	0.355	3,331,033	1,157,460	0.3475	0.350	0.350	0.355	0.340	0.355	3,331,033	0.3475	0.00%
2022-07-07	0	0.350	0.340	0.350	0.340	0.355	3,228,000	1,123,815	0.3481	0.350	0.340	0.350	0.340	0.355	3,228,000	0.3481	1.45%
2022-07-06	0	0.345	0.340	0.345	0.340	0.355	3,788,564	1,298,763	0.3428	0.345	0.340	0.345	0.340	0.355	3,788,564	0.3428	-2.82%
2022-07-05	0	0.355	0.350	0.355	0.345	0.360	2,978,433	1,041,197	0.3496	0.355	0.350	0.355	0.345	0.360	2,978,433	0.3496	4.41%
2022-07-04	0	0.340	0.330	0.340	0.325	0.350	5,944,000	1,997,315	0.3360	0.340	0.330	0.340	0.325	0.350	5,944,000	0.3360	-1.45%
2022-06-30	0	0.345	0.335	0.345	0.335	0.355	2,082,000	715,030	0.3434	0.345	0.335	0.345	0.335	0.355	2,082,000	0.3434	-2.82%
2022-06-29	0	0.355	0.350	0.355	0.350	0.360	791,000	277,995	0.3514	0.355	0.350	0.355	0.350	0.360	791,000	0.3514	0.00%
2022-06-28	0	0.355	0.350	0.355	0.345	0.360	908,000	319,660	0.3520	0.355	0.350	0.355	0.345	0.360	908,000	0.3520	-1.39%
2022-06-27	0	0.360	0.350	0.360	0.340	0.360	2,085,000	731,945	0.3511	0.360	0.350	0.360	0.340	0.360	2,085,000	0.3511	5.88%
2022-06-24	0	0.340	0.340	0.350	0.340	0.360	1,541,000	537,810	0.3490	0.340	0.340	0.350	0.340	0.360	1,541,000	0.3490	-4.23%
2022-06-23	0	0.355	0.350	0.355	0.340	0.360	1,559,300	540,759	0.3468	0.355	0.350	0.355	0.340	0.360	1,559,300	0.3468	0.00%
2022-06-22	0	0.355	0.350	0.355	0.320	0.420	16,442,000	5,979,325	0.3637	0.355	0.350	0.355	0.320	0.420	16,442,000	0.3637	5.97%
2022-06-21	0	0.335	0.335	0.340	0.330	0.365	12,301,167	4,208,530	0.3421	0.335	0.335	0.340	0.330	0.365	12,301,167	0.3421	-5.63%
2022-06-20	0	0.355	0.355	0.360	0.335	0.370	7,772,000	2,748,175	0.3536	0.355	0.355	0.360	0.335	0.370	7,772,000	0.3536	1.43%
2022-06-17	0	0.350	0.350	0.355	0.320	0.440	22,050,000	8,370,210	0.3796	0.350	0.350	0.355	0.320	0.440	22,050,000	0.3796	11.11%
2022-06-16	0	0.315	0.315	0.320	0.315	0.335	3,324,300	1,080,134	0.3249	0.315	0.315	0.320	0.315	0.335	3,324,300	0.3249	-5.97%
2022-06-15	0	0.335	0.335	0.340	0.330	0.345	5,324,166	1,769,401	0.3323	0.335	0.335	0.340	0.330	0.345	5,324,166	0.3323	-2.90%
2022-06-14	0	0.345	0.340	0.345	0.330	0.345	4,938,000	1,639,415	0.3320	0.345	0.340	0.345	0.330	0.345	4,938,000	0.3320	0.00%
2022-06-13	0	0.345	0.340	0.345	0.345	0.385	6,457,000	2,306,265	0.3572	0.345	0.340	0.345	0.345	0.385	6,457,000	0.3572	-6.76%
2022-06-10	0	0.370	0.370	0.380	0.370	0.395	7,138,000	2,686,680	0.3764	0.370	0.370	0.380	0.370	0.395	7,138,000	0.3764	-2.63%
2022-06-09	0	0.380	0.380	0.385	0.375	0.420	7,547,000	2,934,870	0.3889	0.380	0.380	0.385	0.375	0.420	7,547,000	0.3889	-7.32%
2022-06-08	0	0.410	0.405	0.410	0.395	0.425	6,206,000	2,496,340	0.4022	0.410	0.405	0.410	0.395	0.425	6,206,000	0.4022	0.00%
2022-06-07	0	0.410	0.405	0.410	0.395	0.440	10,093,000	4,143,790	0.4106	0.410	0.405	0.410	0.395	0.440	10,093,000	0.4106	-3.53%
2022-06-06	0	0.425	0.420	0.425	0.420	0.440	4,986,000	2,115,375	0.4243	0.425	0.420	0.425	0.420	0.440	4,986,000	0.4243	-4.49%
2022-06-02	0	0.445	0.440	0.445	0.440	0.475	7,468,033	3,369,874	0.4512	0.445	0.440	0.445	0.440	0.475	7,468,033	0.4512	-5.32%
2022-06-01	0	0.470	0.470	0.475	0.470	0.495	3,551,000	1,716,790	0.4835	0.470	0.470	0.475	0.470	0.495	3,551,000	0.4835	-3.09%
2022-05-31	0	0.485	0.475	0.485	0.470	0.490	4,240,166	2,027,469	0.4782	0.485	0.475	0.485	0.470	0.490	4,240,166	0.4782	3.19%
2022-05-30	0	0.470	0.470	0.475	0.460	0.485	6,434,000	3,061,565	0.4758	0.470	0.470	0.475	0.460	0.485	6,434,000	0.4758	-2.08%
2022-05-27	0	0.480	0.475	0.480	0.475	0.490	4,241,000	2,033,635	0.4795	0.480	0.475	0.480	0.475	0.490	4,241,000	0.4795	0.00%
2022-05-26	0	0.480	0.475	0.480	0.470	0.500	4,635,000	2,231,305	0.4814	0.480	0.475	0.480	0.470	0.500	4,635,000	0.4814	0.00%
2022-05-25	0	0.480	0.480	0.485	0.480	0.500	4,535,000	2,215,675	0.4886	0.480	0.480	0.485	0.480	0.500	4,535,000	0.4886	-3.03%
2022-05-24	0	0.495	0.490	0.495	0.490	0.520	6,035,000	3,017,905	0.5001	0.495	0.490	0.495	0.490	0.520	6,035,000	0.5001	-1.00%
2022-05-23	0	0.500	0.500	0.510	0.495	0.520	6,838,000	3,430,870	0.5017	0.500	0.500	0.510	0.495	0.520	6,838,000	0.5017	0.00%
2022-05-20	0	0.500	0.500	0.510	0.490	0.510	6,059,000	3,006,305	0.4962	0.500	0.500	0.510	0.490	0.510	6,059,000	0.4962	1.01%
2022-05-19	0	0.495	0.490	0.495	0.485	0.520	10,371,333	5,127,939	0.4944	0.495	0.490	0.495	0.485	0.520	10,371,333	0.4944	0.00%
2022-05-18	0	0.495	0.495	0.500	0.485	0.520	6,223,000	3,074,500	0.4941	0.495	0.495	0.500	0.485	0.520	6,223,000	0.4941	-2.94%
2022-05-17	0	0.510	0.500	0.510	0.490	0.530	6,278,100	3,191,588	0.5084	0.510	0.500	0.510	0.490	0.530	6,278,100	0.5084	4.08%
2022-05-16	0	0.490	0.480	0.490	0.480	0.510	6,110,000	3,002,345	0.4914	0.490	0.480	0.490	0.480	0.510	6,110,000	0.4914	2.08%
2022-05-13	0	0.480	0.480	0.485	0.480	0.500	5,383,033	2,618,515	0.4864	0.480	0.480	0.485	0.480	0.500	5,383,033	0.4864	-1.03%
2022-05-12	0	0.485	0.485	0.495	0.485	0.500	6,326,000	3,122,580	0.4936	0.485	0.485	0.495	0.485	0.500	6,326,000	0.4936	-3.00%
2022-05-11	0	0.500	0.495	0.500	0.485	0.550	12,271,166	6,215,064	0.5065	0.500	0.495	0.500	0.485	0.550	12,271,166	0.5065	0.00%
2022-05-10	0	0.500	0.495	0.500	0.485	0.520	7,063,000	3,598,120	0.5094	0.500	0.495	0.500	0.485	0.520	7,063,000	0.5094	-1.96%
2022-05-06	0	0.510	0.510	0.520	0.490	0.560	10,572,000	5,438,900	0.5145	0.510	0.510	0.520	0.490	0.560	10,572,000	0.5145	-8.93%
2022-05-05	0	0.560	0.550	0.560	0.540	0.580	5,476,000	3,017,370	0.5510	0.560	0.550	0.560	0.540	0.580	5,476,000	0.5510	3.70%
2022-05-04	0	0.540	0.530	0.540	0.540	0.590	4,243,000	2,403,600	0.5665	0.540	0.530	0.540	0.540	0.590	4,243,000	0.5665	-6.90%
2022-05-03	0	0.580	0.570	0.580	0.570	0.620	4,101,000	2,367,610	0.5773	0.580	0.570	0.580	0.570	0.620	4,101,000	0.5773	-6.45%
2022-04-29	0	0.620	0.610	0.620	0.510	0.620	6,249,000	3,554,890	0.5689	0.620	0.610	0.620	0.510	0.620	6,249,000	0.5689	19.23%
2022-04-28	0	0.520	0.520	0.530	0.480	0.550	4,553,000	2,320,770	0.5097	0.520	0.520	0.530	0.480	0.550	4,553,000	0.5097	4.00%
2022-04-27	0	0.500	0.500	0.510	0.500	0.550	7,416,000	3,830,340	0.5165	0.500	0.500	0.510	0.500	0.550	7,416,000	0.5165	-7.41%
2022-04-26	0	0.540	0.540	0.550	0.540	0.610	13,118,000	7,311,360	0.5574	0.540	0.540	0.550	0.540	0.610	13,118,000	0.5574	-10.00%
2022-04-25	0	0.600	0.590	0.600	0.590	0.620	4,547,000	2,739,100	0.6024	0.600	0.590	0.600	0.590	0.620	4,547,000	0.6024	-3.23%
2022-04-22	0	0.620	0.610	0.620	0.600	0.650	4,948,000	3,053,020	0.6170	0.620	0.610	0.620	0.600	0.650	4,948,000	0.6170	-3.12%
2022-04-21	0	0.640	0.630	0.640	0.610	0.670	4,671,000	3,004,120	0.6431	0.640	0.630	0.640	0.610	0.670	4,671,000	0.6431	-3.03%
2022-04-20	0	0.660	0.650	0.660	0.640	0.700	5,409,000	3,551,340	0.6566	0.660	0.650	0.660	0.640	0.700	5,409,000	0.6566	-5.71%
2022-04-19	0	0.700	0.680	0.700	0.670	0.720	5,304,000	3,610,510	0.6807	0.700	0.680	0.700	0.670	0.720	5,304,000	0.6807	-2.78%
2022-04-14	0	0.720	0.710	0.720	0.700	0.740	4,489,000	3,194,900	0.7117	0.720	0.710	0.720	0.700	0.740	4,489,000	0.7117	2.86%
2022-04-13	0	0.700	0.670	0.700	0.670	0.730	4,444,699	3,070,937	0.6909	0.700	0.670	0.700	0.670	0.730	4,444,699	0.6909	-4.11%
2022-04-12	0	0.730	0.700	0.730	0.690	0.780	4,489,000	3,279,340	0.7305	0.730	0.700	0.730	0.690	0.780	4,489,000	0.7305	-3.95%
2022-04-11	0	0.760	0.740	0.760	0.710	0.800	5,249,000	4,004,650	0.7629	0.760	0.740	0.760	0.710	0.800	5,249,000	0.7629	-2.56%
2022-04-08	0	0.780	0.780	0.800	0.780	0.880	5,134,000	4,172,860	0.8128	0.780	0.780	0.800	0.780	0.880	5,134,000	0.8128	-3.70%
2022-04-07	0	0.810	0.780	0.810	0.740	0.810	5,710,000	4,483,120	0.7851	0.810	0.780	0.810	0.740	0.810	5,710,000	0.7851	-1.22%
2022-04-06	0	0.820	0.800	0.820	0.780	0.870	5,785,000	4,817,280	0.8327	0.820	0.800	0.820	0.780	0.870	5,785,000	0.8327	-1.20%
2022-04-04	0	0.830	0.830	0.850	0.820	0.880	999,019	841,725	0.8426	0.830	0.830	0.850	0.820	0.880	999,019	0.8426	-3.49%
2022-04-01	0	0.860	0.840	0.860	0.820	0.910	5,995,800	5,186,994	0.8651	0.860	0.840	0.860	0.820	0.910	5,995,800	0.8651	-1.15%
2022-03-31	0	0.870	0.860	0.870	0.830	0.890	6,645,300	5,747,776	0.8649	0.870	0.860	0.870	0.830	0.890	6,645,300	0.8649	4.82%
2022-03-30	0	0.830	0.830	0.850	0.820	0.870	7,512,000	6,359,150	0.8465	0.830	0.830	0.850	0.820	0.870	7,512,000	0.8465	0.00%
2022-03-29	0	0.830	0.810	0.830	0.790	0.900	6,762,000	5,717,060	0.8455	0.830	0.810	0.830	0.790	0.900	6,762,000	0.8455	-5.68%
2022-03-28	0	0.880	0.880	0.890	0.880	1.000	8,728,833	8,000,843	0.9166	0.880	0.880	0.890	0.880	1.000	8,728,833	0.9166	-8.33%
2022-03-25	0	0.960	0.910	0.960	0.830	1.140	8,214,433	8,168,280	0.9944	0.960	0.910	0.960	0.830	1.140	8,214,433	0.9944	10.34%
2022-03-24	0	0.870	0.850	0.870	0.800	0.870	1,601,000	1,335,800	0.8344	0.870	0.850	0.870	0.800	0.870	1,601,000	0.8344	6.10%
2022-03-23	0	0.820	0.820	0.830	0.810	0.870	408,000	334,310	0.8194	0.820	0.820	0.830	0.810	0.870	408,000	0.8194	1.23%
2022-03-22	0	0.810	0.800	0.810	0.810	0.860	132,666	108,659	0.8190	0.810	0.800	0.810	0.810	0.860	132,666	0.8190	-2.41%
2022-03-21	0	0.830	0.800	0.830	0.780	0.870	223,645	183,216	0.8192	0.830	0.800	0.830	0.780	0.870	223,645	0.8192	3.75%
2022-03-18	0	0.800	0.790	0.800	0.780	0.820	207,000	164,980	0.7970	0.800	0.790	0.800	0.780	0.820	207,000	0.7970	1.27%
2022-03-17	0	0.790	0.770	0.800	0.770	0.850	972,000	777,030	0.7994	0.790	0.770	0.800	0.770	0.850	972,000	0.7994	2.60%
2022-03-16	0	0.770	0.740	0.790	0.700	0.810	1,326,466	989,186	0.7457	0.770	0.740	0.790	0.700	0.810	1,326,466	0.7457	6.94%
2022-03-15	0	0.720	0.710	0.720	0.670	0.750	330,266	232,215	0.7031	0.720	0.710	0.720	0.670	0.750	330,266	0.7031	-5.26%
2022-03-14	0	0.760	0.760	0.780	0.760	0.840	327,000	257,050	0.7861	0.760	0.760	0.780	0.760	0.840	327,000	0.7861	-11.63%
2022-03-11	0	0.860	0.820	0.860	0.810	0.860	564,000	465,910	0.8261	0.860	0.820	0.860	0.810	0.860	564,000	0.8261	0.00%
2022-03-10	0	0.860	0.850	0.860	0.810	0.940	683,000	589,210	0.8627	0.860	0.850	0.860	0.810	0.940	683,000	0.8627	1.18%
2022-03-09	0	0.850	0.850	0.870	0.830	0.940	487,033	417,186	0.8566	0.850	0.850	0.870	0.830	0.940	487,033	0.8566	-6.59%
2022-03-08	0	0.910	0.870	0.910	0.850	0.950	797,166	694,777	0.8716	0.910	0.870	0.910	0.850	0.950	797,166	0.8716	-1.09%
2022-03-07	0	0.920	0.860	0.920	0.870	0.940	898,000	831,430	0.9259	0.920	0.860	0.920	0.870	0.940	898,000	0.9259	1.10%
2022-03-04	0	0.910	0.890	0.910	0.870	0.920	1,324,000	1,179,040	0.8905	0.910	0.890	0.910	0.870	0.920	1,324,000	0.8905	-3.19%
2022-03-03	0	0.940	0.930	0.940	0.900	0.990	1,308,000	1,239,660	0.9478	0.940	0.930	0.940	0.900	0.990	1,308,000	0.9478	1.08%
2022-03-02	0	0.930	0.920	0.940	0.920	1.030	2,153,000	2,105,270	0.9778	0.930	0.920	0.940	0.920	1.030	2,153,000	0.9778	-2.11%
2022-03-01	0	0.950	0.940	0.950	0.900	1.060	2,887,000	2,738,960	0.9487	0.950	0.940	0.950	0.900	1.060	2,887,000	0.9487	-5.00%
2022-02-28	0	1.000	0.980	1.000	0.970	1.220	3,461,000	3,542,330	1.0235	1.000	0.980	1.000	0.970	1.220	3,461,000	1.0235	-15.97%
2022-02-25	0	1.190	1.170	1.200	1.170	1.260	961,000	1,149,670	1.1963	1.190	1.170	1.200	1.170	1.260	961,000	1.1963	0.85%
2022-02-24	0	1.180	1.180	1.190	1.160	1.290	1,276,000	1,548,180	1.2133	1.180	1.180	1.190	1.160	1.290	1,276,000	1.2133	-8.53%
2022-02-23	0	1.290	1.240	1.290	1.210	1.330	712,733	906,099	1.2713	1.290	1.240	1.290	1.210	1.330	712,733	1.2713	-2.27%
2022-02-22	0	1.320	1.280	1.320	1.280	1.340	378,000	491,070	1.2991	1.320	1.280	1.320	1.280	1.340	378,000	1.2991	2.33%
2022-02-21	0	1.290	1.260	1.290	1.160	1.390	1,375,666	1,763,639	1.2820	1.290	1.260	1.290	1.160	1.390	1,375,666	1.2820	-7.19%
2022-02-18	0	1.390	1.360	1.390	1.350	1.390	126,366	173,816	1.3755	1.390	1.360	1.390	1.350	1.390	126,366	1.3755	0.00%
2022-02-17	0	1.390	1.350	1.390	1.350	1.390	196,000	268,980	1.3723	1.390	1.350	1.390	1.350	1.390	196,000	1.3723	0.00%
2022-02-16	0	1.390	1.360	1.380	1.350	1.430	311,000	425,850	1.3693	1.390	1.360	1.380	1.350	1.430	311,000	1.3693	2.21%
2022-02-15	0	1.360	1.360	1.390	1.350	1.400	266,000	364,110	1.3688	1.360	1.360	1.390	1.350	1.400	266,000	1.3688	-2.16%
2022-02-14	0	1.390	1.320	1.390	1.320	1.410	841,766	1,151,188	1.3676	1.390	1.320	1.390	1.320	1.410	841,766	1.3676	0.00%
2022-02-11	0	1.390	1.360	1.390	1.340	1.430	601,133	824,996	1.3724	1.390	1.360	1.390	1.340	1.430	601,133	1.3724	0.00%
2022-02-10	0	1.390	1.370	1.400	1.360	1.440	563,000	779,490	1.3845	1.390	1.370	1.400	1.360	1.440	563,000	1.3845	-1.42%
2022-02-09	0	1.410	1.410	1.430	1.360	1.440	495,200	690,424	1.3942	1.410	1.410	1.430	1.360	1.440	495,200	1.3942	-1.40%
2022-02-08	0	1.430	1.400	1.430	1.400	1.590	3,834,000	5,655,040	1.4750	1.430	1.400	1.430	1.400	1.590	3,834,000	1.4750	-1.38%
2022-02-07	0	1.450	1.400	1.460	1.400	1.500	498,333	716,716	1.4382	1.450	1.400	1.460	1.400	1.500	498,333	1.4382	0.00%
2022-02-04	0	1.450	1.420	1.450	1.410	1.450	270,000	387,820	1.4364	1.450	1.420	1.450	1.410	1.450	270,000	1.4364	2.84%
2022-01-31	0	1.410	1.350	1.420	1.360	1.420	94,000	132,380	1.4083	1.410	1.350	1.420	1.360	1.420	94,000	1.4083	4.44%
2022-01-28	0	1.350	1.330	1.370	1.340	1.420	374,000	507,260	1.3563	1.350	1.330	1.370	1.340	1.420	374,000	1.3563	-3.57%
2022-01-27	0	1.400	1.360	1.400	1.350	1.450	131,166	181,635	1.3848	1.400	1.360	1.400	1.350	1.450	131,166	1.3848	1.45%
2022-01-26	0	1.380	1.360	1.390	1.330	1.440	178,000	248,070	1.3937	1.380	1.360	1.390	1.330	1.440	178,000	1.3937	-2.13%
2022-01-25	0	1.410	1.400	1.410	1.280	1.490	713,500	987,595	1.3842	1.410	1.400	1.410	1.280	1.490	713,500	1.3842	2.17%
2022-01-24	0	1.380	1.380	1.420	1.360	1.430	175,000	245,670	1.4038	1.380	1.380	1.420	1.360	1.430	175,000	1.4038	-1.43%
2022-01-21	0	1.400	1.410	1.420	1.340	1.440	1,234,000	1,700,370	1.3779	1.400	1.410	1.420	1.340	1.440	1,234,000	1.3779	-2.78%
2022-01-20	0	1.440	1.420	1.450	1.410	1.510	977,833	1,406,961	1.4389	1.440	1.420	1.450	1.410	1.510	977,833	1.4389	-2.04%
2022-01-19	0	1.470	1.420	1.470	1.420	1.500	790,000	1,141,190	1.4445	1.470	1.420	1.470	1.420	1.500	790,000	1.4445	0.68%
2022-01-18	0	1.460	1.460	1.480	1.450	1.590	1,782,000	2,642,300	1.4828	1.460	1.460	1.480	1.450	1.590	1,782,000	1.4828	0.00%
2022-01-17	0	1.460	1.460	1.490	1.430	1.570	1,456,000	2,191,790	1.5054	1.460	1.460	1.490	1.430	1.570	1,456,000	1.5054	-9.32%
2022-01-14	0	1.610	1.580	1.610	1.480	1.640	507,000	799,100	1.5761	1.610	1.580	1.610	1.480	1.640	507,000	1.5761	8.78%
2022-01-13	0	1.480	1.460	1.490	1.440	1.600	525,000	789,180	1.5032	1.480	1.460	1.490	1.440	1.600	525,000	1.5032	-3.90%
2022-01-12	0	1.540	1.540	1.580	1.530	1.620	836,000	1,310,960	1.5681	1.540	1.540	1.580	1.530	1.620	836,000	1.5681	-1.28%
2022-01-11	0	1.560	1.560	1.570	1.550	1.640	768,166	1,207,900	1.5724	1.560	1.560	1.570	1.550	1.640	768,166	1.5724	-2.50%
2022-01-10	0	1.600	1.600	1.620	1.560	1.640	548,957	882,772	1.6081	1.600	1.600	1.620	1.560	1.640	548,957	1.6081	1.91%
2022-01-07	0	1.570	1.570	1.600	1.550	1.640	1,211,000	1,908,980	1.5764	1.570	1.570	1.600	1.550	1.640	1,211,000	1.5764	-4.27%
2022-01-06	0	1.640	1.610	1.640	1.480	1.650	2,207,599	3,505,549	1.5879	1.640	1.610	1.640	1.480	1.650	2,207,599	1.5879	-4.09%
2022-01-05	0	1.710	1.630	1.710	1.630	1.900	2,419,000	4,228,280	1.7479	1.710	1.630	1.710	1.630	1.900	2,419,000	1.7479	-9.04%
2022-01-04	0	1.880	1.850	1.880	1.830	1.980	3,163,000	5,959,850	1.8842	1.880	1.850	1.880	1.830	1.980	3,163,000	1.8842	0.00%
2022-01-03	0	1.880	1.880	1.890	1.770	1.990	9,698,000	18,343,770	1.8915	1.880	1.880	1.890	1.770	1.990	9,698,000	1.8915	5.03%
2021-12-31	0	1.790	1.760	1.790	1.740	1.830	1,688,000	3,020,200	1.7892	1.790	1.760	1.790	1.740	1.830	1,688,000	1.7892	0.56%
2021-12-30	0	1.780	1.760	1.780	1.670	1.780	2,592,000	4,445,825	1.7152	1.780	1.760	1.780	1.670	1.780	2,592,000	1.7152	2.30%
2021-12-29	0	1.740	1.730	1.740	1.460	1.800	11,786,847	19,948,569	1.6924	1.740	1.730	1.740	1.460	1.800	11,786,847	1.6924	17.57%
2021-12-28	0	1.480	1.460	1.480	1.410	1.500	1,391,267	2,019,274	1.4514	1.480	1.460	1.480	1.410	1.500	1,391,267	1.4514	0.00%
2021-12-24	0	1.480	1.460	1.500	1.450	1.520	1,098,000	1,630,100	1.4846	1.480	1.460	1.500	1.450	1.520	1,098,000	1.4846	-1.99%
2021-12-23	0	1.510	1.500	1.510	1.480	1.530	1,578,000	2,381,470	1.5092	1.510	1.500	1.510	1.480	1.530	1,578,000	1.5092	0.00%
2021-12-22	0	1.510	1.500	1.510	1.470	1.560	3,470,000	5,168,000	1.4893	1.510	1.500	1.510	1.470	1.560	3,470,000	1.4893	-2.58%
2021-12-21	0	1.550	1.540	1.550	1.450	1.550	5,169,766	7,718,063	1.4929	1.550	1.540	1.550	1.450	1.550	5,169,766	1.4929	6.16%
2021-12-20	0	1.460	1.450	1.460	1.370	1.580	4,305,000	6,308,350	1.4654	1.460	1.450	1.460	1.370	1.580	4,305,000	1.4654	8.15%
2021-12-17	0	1.350	1.350	1.370	1.330	1.470	1,492,000	2,053,640	1.3764	1.350	1.350	1.370	1.330	1.470	1,492,000	1.3764	-4.93%
2021-12-16	0	1.420	1.380	1.420	1.350	1.500	2,253,000	3,170,320	1.4072	1.420	1.380	1.420	1.350	1.500	2,253,000	1.4072	-0.70%
2021-12-15	0	1.430	1.400	1.430	1.340	1.530	2,515,000	3,599,500	1.4312	1.430	1.400	1.430	1.340	1.530	2,515,000	1.4312	0.00%
2021-12-14	0	1.430	1.430	1.470	1.330	1.530	1,969,406	2,889,234	1.4671	1.430	1.430	1.470	1.330	1.530	1,969,406	1.4671	0.00%
2021-12-13	0	1.430	1.430	1.460	1.330	1.530	5,910,000	8,514,270	1.4407	1.430	1.430	1.460	1.330	1.530	5,910,000	1.4407	3.62%
2021-12-10	0	1.380	1.380	1.390	1.160	1.400	7,773,000	10,027,200	1.2900	1.380	1.380	1.390	1.160	1.400	7,773,000	1.2900	16.95%
2021-12-09	0	1.180	1.150	1.180	1.090	1.190	2,202,000	2,502,390	1.1364	1.180	1.150	1.180	1.090	1.190	2,202,000	1.1364	7.27%
2021-12-08	0	1.100	1.100	1.130	1.080	1.190	1,750,000	1,953,710	1.1164	1.100	1.100	1.130	1.080	1.190	1,750,000	1.1164	-4.35%
2021-12-07	0	1.150	1.130	1.150	1.010	1.150	1,754,000	1,913,900	1.0912	1.150	1.130	1.150	1.010	1.150	1,754,000	1.0912	10.58%
2021-12-06	0	1.040	1.040	1.050	1.020	1.250	5,618,000	6,341,620	1.1288	1.040	1.040	1.050	1.020	1.250	5,618,000	1.1288	-16.80%
2021-12-03	0	1.250	1.250	1.270	1.220	1.350	1,701,033	2,154,809	1.2668	1.250	1.250	1.270	1.220	1.350	1,701,033	1.2668	-3.10%
2021-12-02	0	1.290	1.260	1.290	1.150	1.320	5,454,100	6,668,881	1.2227	1.290	1.260	1.290	1.150	1.320	5,454,100	1.2227	-2.27%
2021-12-01	0	1.320	1.270	1.320	1.280	1.380	2,252,000	2,995,770	1.3303	1.320	1.270	1.320	1.280	1.380	2,252,000	1.3303	0.00%
2021-11-30	0	1.320	1.270	1.320	1.250	1.480	6,649,000	8,776,290	1.3199	1.320	1.270	1.320	1.250	1.480	6,649,000	1.3199	-10.81%
2021-11-29	0	1.480	1.440	1.480	1.290	1.480	5,319,300	7,384,730	1.3883	1.480	1.440	1.480	1.290	1.480	5,319,300	1.3883	1.37%
2021-11-26	0	1.460	1.410	1.460	1.350	1.660	7,786,599	11,196,584	1.4379	1.460	1.410	1.460	1.350	1.660	7,786,599	1.4379	-10.98%
2021-11-25	0	1.640	1.590	1.640	1.580	1.700	3,753,700	6,138,737	1.6354	1.640	1.590	1.640	1.580	1.700	3,753,700	1.6354	-2.38%
2021-11-24	0	1.680	1.650	1.680	1.620	1.770	3,872,000	6,484,260	1.6747	1.680	1.650	1.680	1.620	1.770	3,872,000	1.6747	1.20%
2021-11-23	0	1.660	1.620	1.660	1.600	1.700	4,302,798	7,084,566	1.6465	1.660	1.620	1.660	1.600	1.700	4,302,798	1.6465	-2.35%
2021-11-22	0	1.700	1.670	1.700	1.600	1.840	9,995,132	17,378,786	1.7387	1.700	1.670	1.700	1.600	1.840	9,995,132	1.7387	3.66%
2021-11-19	0	1.640	1.620	1.640	1.330	1.650	28,658,961	43,859,942	1.5304	1.640	1.620	1.640	1.330	1.650	28,658,961	1.5304	24.24%
2021-11-18	0	1.320	1.310	1.320	1.130	1.400	20,998,918	27,238,544	1.2971	1.320	1.310	1.320	1.130	1.400	20,998,918	1.2971	17.86%
2021-11-17	0	1.120	1.100	1.120	1.040	1.120	5,800,733	6,266,347	1.0803	1.120	1.100	1.120	1.040	1.120	5,800,733	1.0803	0.00%
2021-11-16	0	1.120	1.110	1.120	1.080	1.150	2,368,333	2,655,762	1.1214	1.120	1.110	1.120	1.080	1.150	2,368,333	1.1214	2.75%
2021-11-15	0	1.090	1.080	1.110	1.060	1.180	8,291,832	9,346,236	1.1272	1.090	1.080	1.110	1.060	1.180	8,291,832	1.1272	4.81%
2021-11-12	0	1.040	1.030	1.040	1.020	1.080	7,195,266	7,575,520	1.0528	1.040	1.030	1.040	1.020	1.080	7,195,266	1.0528	2.97%
2021-11-11	0	1.010	1.010	1.020	0.950	1.010	3,303,000	3,234,560	0.9793	1.010	1.010	1.020	0.950	1.010	3,303,000	0.9793	3.06%
2021-11-10	0	0.980	0.960	0.980	0.930	1.050	4,650,267	4,633,431	0.9964	0.980	0.960	0.980	0.930	1.050	4,650,267	0.9964	1.03%
2021-11-09	0	0.970	0.940	0.970	0.930	1.000	2,017,000	1,919,010	0.9514	0.970	0.940	0.970	0.930	1.000	2,017,000	0.9514	-3.96%
2021-11-08	0	1.010	0.990	1.010	0.850	1.010	5,838,500	5,625,620	0.9635	1.010	0.990	1.010	0.850	1.010	5,838,500	0.9635	18.82%
2021-11-05	0	0.850	0.830	0.850	0.810	0.850	586,000	482,510	0.8234	0.850	0.830	0.850	0.810	0.850	586,000	0.8234	2.41%
2021-11-04	0	0.830	0.820	0.830	0.800	0.880	571,666	471,772	0.8253	0.830	0.820	0.830	0.800	0.880	571,666	0.8253	0.00%
2021-11-03	0	0.830	0.830	0.840	0.780	0.850	671,000	535,440	0.7980	0.830	0.830	0.840	0.780	0.850	671,000	0.7980	3.75%
2021-11-02	0	0.800	0.800	0.810	0.790	0.900	2,269,698	1,879,421	0.8280	0.800	0.800	0.810	0.790	0.900	2,269,698	0.8280	-6.98%
2021-11-01	0	0.860	0.860	0.870	0.850	0.960	4,200,533	3,839,728	0.9141	0.860	0.860	0.870	0.850	0.960	4,200,533	0.9141	-5.49%
2021-10-29	0	0.910	0.880	0.910	0.790	0.960	13,800,162	12,382,292	0.8973	0.910	0.880	0.910	0.790	0.960	13,800,162	0.8973	19.74%
2021-10-28	0	0.760	0.760	0.770	0.610	0.770	9,907,700	7,051,985	0.7118	0.760	0.760	0.770	0.610	0.770	9,907,700	0.7118	22.58%
2021-10-27	0	0.620	0.610	0.620	0.590	0.630	1,203,000	742,820	0.6175	0.620	0.610	0.620	0.590	0.630	1,203,000	0.6175	5.08%
2021-10-26	0	0.590	0.590	0.610	0.580	0.640	2,118,000	1,277,500	0.6032	0.590	0.590	0.610	0.580	0.640	2,118,000	0.6032	-1.67%
2021-10-25	0	0.600	0.580	0.610	0.580	0.600	1,204,399	722,330	0.5997	0.600	0.580	0.610	0.580	0.600	1,204,399	0.5997	1.69%
2021-10-22	0	0.590	0.590	0.600	0.590	0.590	25,000	14,750	0.5900	0.590	0.590	0.600	0.590	0.590	25,000	0.5900	0.00%
2021-10-21	0	0.590	0.590	0.600	0.580	0.620	1,104,000	646,970	0.5860	0.590	0.590	0.600	0.580	0.620	1,104,000	0.5860	-1.67%
2021-10-20	0	0.600	0.590	0.610	0.600	0.610	38,000	23,060	0.6068	0.600	0.590	0.610	0.600	0.610	38,000	0.6068	0.00%
2021-10-19	0	0.600	0.590	0.600	0.600	0.610	162,000	97,210	0.6001	0.600	0.590	0.600	0.600	0.610	162,000	0.6001	1.69%
2021-10-18	0	0.590	0.590	0.600	0.590	0.600	194,000	115,620	0.5960	0.590	0.590	0.600	0.590	0.600	194,000	0.5960	-1.67%
2021-10-15	0	0.600	0.590	0.600	0.600	0.620	452,000	275,940	0.6105	0.600	0.590	0.600	0.600	0.620	452,000	0.6105	0.00%
2021-10-12	0	0.600	0.590	0.600	0.580	0.680	1,245,000	778,550	0.6253	0.600	0.590	0.600	0.580	0.680	1,245,000	0.6253	0.00%
2021-10-11	0	0.600	0.590	0.600	0.600	0.620	293,000	175,940	0.6005	0.600	0.590	0.600	0.600	0.620	293,000	0.6005	0.00%
2021-10-08	0	0.600	0.600	0.620	0.600	0.620	16,000	9,760	0.6100	0.600	0.600	0.620	0.600	0.620	16,000	0.6100	-3.23%
2021-10-07	0	0.620	0.610	0.640	0.610	0.650	179,000	110,320	0.6163	0.620	0.610	0.640	0.610	0.650	179,000	0.6163	3.33%
2021-10-06	0	0.600	0.590	0.610	0.600	0.610	31,000	18,610	0.6003	0.600	0.590	0.610	0.600	0.610	31,000	0.6003	0.00%
2021-10-05	0	0.600	0.600	0.620	0.600	0.620	12,000	7,400	0.6167	0.600	0.600	0.620	0.600	0.620	12,000	0.6167	0.00%
2021-10-04	0	0.600	0.600	0.640	0.600	0.620	32,000	19,800	0.6188	0.600	0.600	0.640	0.600	0.620	32,000	0.6188	0.00%
2021-09-30	0	0.600	0.590	0.630	0.590	0.610	167,000	100,480	0.6017	0.600	0.590	0.630	0.590	0.610	167,000	0.6017	-1.64%
2021-09-29	0	0.610	0.590	0.610	0.590	0.610	635,133	378,857	0.5965	0.610	0.590	0.610	0.590	0.610	635,133	0.5965	-1.61%
2021-09-28	0	0.620	0.600	0.620	0.590	0.630	235,166	144,576	0.6148	0.620	0.600	0.620	0.590	0.630	235,166	0.6148	1.64%
2021-09-27	0	0.610	0.610	0.630	0.600	0.610	81,000	49,010	0.6051	0.610	0.610	0.630	0.600	0.610	81,000	0.6051	0.00%
2021-09-24	0	0.610	0.610	0.620	0.610	0.630	118,000	72,990	0.6186	0.610	0.610	0.620	0.610	0.630	118,000	0.6186	-1.61%
2021-09-23	0	0.620	0.620	0.630	0.610	0.660	36,333	22,976	0.6324	0.620	0.620	0.630	0.610	0.660	36,333	0.6324	-1.59%
2021-09-21	0	0.630	0.630	0.640	0.610	0.640	24,333	15,489	0.6365	0.630	0.630	0.640	0.610	0.640	24,333	0.6365	1.61%
2021-09-20	0	0.620	0.620	0.630	0.620	0.680	1,064,000	726,730	0.6830	0.620	0.620	0.630	0.620	0.680	1,064,000	0.6830	1.64%
2021-09-17	0	0.610	0.610	0.650	0.610	0.650	44,033	26,938	0.6118	0.610	0.610	0.650	0.610	0.650	44,033	0.6118	0.00%
2021-09-16	0	0.610	0.600	0.620	0.610	0.620	329,000	200,840	0.6105	0.610	0.600	0.620	0.610	0.620	329,000	0.6105	-1.61%
2021-09-15	0	0.620	0.620	0.630	0.610	0.630	162,000	101,670	0.6276	0.620	0.620	0.630	0.610	0.630	162,000	0.6276	-1.59%
2021-09-14	0	0.630	0.630	0.650	0.630	0.630	71,000	44,730	0.6300	0.630	0.630	0.650	0.630	0.630	71,000	0.6300	-4.55%
2021-09-13	0	0.660	0.640	0.660	0.630	0.660	737,000	484,160	0.6569	0.660	0.640	0.660	0.630	0.660	737,000	0.6569	3.13%
2021-09-10	0	0.640	0.640	0.660	0.630	0.660	1,097,166	732,411	0.6675	0.640	0.640	0.660	0.630	0.660	1,097,166	0.6675	0.00%
2021-09-09	0	0.640	0.630	0.640	0.630	0.650	138,000	87,510	0.6341	0.640	0.630	0.640	0.630	0.650	138,000	0.6341	-1.54%
2021-09-08	0	0.650	0.640	0.650	0.620	0.660	44,666	28,969	0.6486	0.650	0.640	0.650	0.620	0.660	44,666	0.6486	0.00%
2021-09-07	0	0.650	0.650	0.670	0.650	0.690	1,505,000	992,420	0.6594	0.650	0.650	0.670	0.650	0.690	1,505,000	0.6594	-4.41%
2021-09-06	0	0.680	0.670	0.680	0.660	0.690	211,000	142,380	0.6748	0.680	0.670	0.680	0.660	0.690	211,000	0.6748	3.03%
2021-09-03	0	0.660	0.660	0.670	0.660	0.660	44,133	29,122	0.6599	0.660	0.660	0.670	0.660	0.660	44,133	0.6599	0.00%
2021-09-02	0	0.660	0.660	0.670	0.650	0.680	1,491,300	987,539	0.6622	0.660	0.660	0.670	0.650	0.680	1,491,300	0.6622	1.54%
2021-09-01	0	0.650	0.640	0.660	0.620	0.700	1,575,667	1,056,130	0.6703	0.650	0.640	0.660	0.620	0.700	1,575,667	0.6703	4.84%
2021-08-31	0	0.620	0.610	0.620	0.600	0.620	327,000	198,770	0.6079	0.620	0.610	0.620	0.600	0.620	327,000	0.6079	-1.59%
2021-08-30	0	0.630	0.630	0.650	0.630	0.660	528,666	343,902	0.6505	0.630	0.630	0.650	0.630	0.660	528,666	0.6505	0.00%
2021-08-27	0	0.630	0.630	0.650	0.630	0.650	172,000	110,140	0.6403	0.630	0.630	0.650	0.630	0.650	172,000	0.6403	-1.56%
2021-08-26	0	0.640	0.640	0.650	0.570	0.720	2,389,333	1,498,609	0.6272	0.640	0.640	0.650	0.570	0.720	2,389,333	0.6272	10.34%
2021-08-25	0	0.580	0.570	0.580	0.560	0.590	170,000	96,630	0.5684	0.580	0.570	0.580	0.560	0.590	170,000	0.5684	1.75%
2021-08-24	0	0.570	0.570	0.580	0.570	0.590	351,000	201,890	0.5752	0.570	0.570	0.580	0.570	0.590	351,000	0.5752	0.00%
2021-08-23	0	0.570	0.560	0.570	0.560	0.590	487,000	281,750	0.5785	0.570	0.560	0.570	0.560	0.590	487,000	0.5785	0.00%
2021-08-20	0	0.570	0.570	0.580	0.560	0.600	327,200	187,144	0.5720	0.570	0.570	0.580	0.560	0.600	327,200	0.5720	-3.39%
2021-08-19	0	0.590	0.580	0.600	0.580	0.620	340,000	197,710	0.5815	0.590	0.580	0.600	0.580	0.620	340,000	0.5815	-1.67%
2021-08-18	0	0.600	0.590	0.610	0.590	0.610	344,000	208,440	0.6059	0.600	0.590	0.610	0.590	0.610	344,000	0.6059	3.45%
2021-08-17	0	0.580	0.580	0.590	0.580	0.610	526,000	306,330	0.5824	0.580	0.580	0.590	0.580	0.610	526,000	0.5824	-4.92%
2021-08-16	0	0.610	0.600	0.610	0.600	0.610	170,000	102,060	0.6004	0.610	0.600	0.610	0.600	0.610	170,000	0.6004	-3.17%
2021-08-13	0	0.630	0.610	0.630	0.600	0.630	364,000	222,770	0.6120	0.630	0.610	0.630	0.600	0.630	364,000	0.6120	5.00%
2021-08-12	0	0.600	0.590	0.610	0.590	0.620	873,566	529,136	0.6057	0.600	0.590	0.610	0.590	0.620	873,566	0.6057	0.00%
2021-08-11	0	0.600	0.590	0.600	0.570	0.630	582,000	339,090	0.5826	0.600	0.590	0.600	0.570	0.630	582,000	0.5826	0.00%
2021-08-10	0	0.600	0.590	0.600	0.590	0.600	83,000	49,630	0.5980	0.600	0.590	0.600	0.590	0.600	83,000	0.5980	0.00%
2021-08-09	0	0.600	0.600	0.630	0.600	0.600	140,000	84,000	0.6000	0.600	0.600	0.630	0.600	0.600	140,000	0.6000	-3.23%
2021-08-06	0	0.620	0.610	0.630	0.600	0.620	44,666	27,206	0.6091	0.620	0.610	0.630	0.600	0.620	44,666	0.6091	3.33%
2021-08-05	0	0.600	0.600	0.640	0.600	0.630	1,310,000	799,500	0.6103	0.600	0.600	0.640	0.600	0.630	1,310,000	0.6103	-3.23%
2021-08-04	0	0.620	0.620	0.630	0.570	0.630	1,876,000	1,141,730	0.6086	0.620	0.620	0.630	0.570	0.630	1,876,000	0.6086	0.00%
2021-08-03	0	0.620	0.630	0.640	0.610	0.640	87,132	54,677	0.6275	0.620	0.630	0.640	0.610	0.640	87,132	0.6275	-1.59%
2021-08-02	0	0.630	0.630	0.650	0.620	0.630	1,098,000	690,000	0.6284	0.630	0.630	0.650	0.620	0.630	1,098,000	0.6284	0.00%
2021-07-30	0	0.630	0.620	0.630	0.610	0.630	497,000	307,350	0.6184	0.630	0.620	0.630	0.610	0.630	497,000	0.6184	-1.56%
2021-07-29	0	0.640	0.630	0.650	0.630	0.650	127,000	80,620	0.6348	0.640	0.630	0.650	0.630	0.650	127,000	0.6348	1.59%
2021-07-28	0	0.630	0.620	0.630	0.620	0.650	324,000	206,110	0.6361	0.630	0.620	0.630	0.620	0.650	324,000	0.6361	0.00%
2021-07-27	0	0.630	0.620	0.640	0.630	0.660	967,333	619,379	0.6403	0.630	0.620	0.640	0.630	0.660	967,333	0.6403	-1.56%
2021-07-26	0	0.640	0.630	0.650	0.640	0.650	593,000	380,490	0.6416	0.640	0.630	0.650	0.640	0.650	593,000	0.6416	-3.03%
2021-07-23	0	0.660	0.650	0.660	0.650	0.680	568,000	374,050	0.6585	0.660	0.650	0.660	0.650	0.680	568,000	0.6585	0.00%
2021-07-22	0	0.660	0.660	0.680	0.660	0.750	987,000	675,500	0.6844	0.660	0.660	0.680	0.660	0.750	987,000	0.6844	0.00%
2021-07-21	0	0.660	0.660	0.680	0.650	0.680	394,000	264,050	0.6702	0.660	0.660	0.680	0.650	0.680	394,000	0.6702	-2.94%
2021-07-20	0	0.680	0.640	0.680	0.630	0.680	290,000	187,720	0.6473	0.680	0.640	0.680	0.630	0.680	290,000	0.6473	4.62%
2021-07-19	0	0.650	0.640	0.650	0.640	0.650	30,000	19,390	0.6463	0.650	0.640	0.650	0.640	0.650	30,000	0.6463	0.00%
2021-07-16	0	0.650	0.650	0.670	0.630	0.680	867,000	562,400	0.6487	0.650	0.650	0.670	0.630	0.680	867,000	0.6487	-4.41%
2021-07-15	0	0.680	0.680	0.690	0.670	0.700	378,633	258,975	0.6840	0.680	0.680	0.690	0.670	0.700	378,633	0.6840	-1.45%
2021-07-14	0	0.690	0.670	0.690	0.670	0.700	728,000	497,540	0.6834	0.690	0.670	0.690	0.670	0.700	728,000	0.6834	-1.43%
2021-07-13	0	0.700	0.700	0.720	0.700	0.730	54,000	38,440	0.7119	0.700	0.700	0.720	0.700	0.730	54,000	0.7119	-4.11%
2021-07-12	0	0.730	0.710	0.730	0.710	0.760	566,000	415,830	0.7347	0.730	0.710	0.730	0.710	0.760	566,000	0.7347	5.80%
2021-07-09	0	0.690	0.690	0.700	0.670	0.700	371,000	254,330	0.6855	0.690	0.690	0.700	0.670	0.700	371,000	0.6855	1.47%
2021-07-08	0	0.680	0.680	0.690	0.680	0.700	145,000	99,730	0.6878	0.680	0.680	0.690	0.680	0.700	145,000	0.6878	-2.86%
2021-07-07	0	0.700	0.680	0.700	0.670	0.700	1,047,000	719,120	0.6868	0.700	0.680	0.700	0.670	0.700	1,047,000	0.6868	-1.41%
2021-07-06	0	0.710	0.700	0.730	0.690	0.720	280,000	199,270	0.7117	0.710	0.700	0.730	0.690	0.720	280,000	0.7117	2.90%
2021-07-05	0	0.690	0.690	0.720	0.690	0.720	833,033	588,652	0.7066	0.690	0.690	0.720	0.690	0.720	833,033	0.7066	0.00%
2021-07-02	0	0.690	0.690	0.710	0.690	0.710	1,076,000	751,520	0.6984	0.690	0.690	0.710	0.690	0.710	1,076,000	0.6984	-2.82%
2021-06-30	0	0.710	0.700	0.710	0.680	0.710	603,666	418,126	0.6926	0.710	0.700	0.710	0.680	0.710	603,666	0.6926	0.00%
2021-06-29	0	0.710	0.710	0.720	0.700	0.720	287,100	204,808	0.7134	0.710	0.710	0.720	0.700	0.720	287,100	0.7134	-1.39%
2021-06-28	0	0.720	0.720	0.730	0.720	0.730	471,000	339,500	0.7208	0.720	0.720	0.730	0.720	0.730	471,000	0.7208	0.00%
2021-06-25	0	0.720	0.710	0.720	0.710	0.740	248,366	179,976	0.7246	0.720	0.710	0.720	0.710	0.740	248,366	0.7246	-1.37%
2021-06-24	0	0.730	0.710	0.730	0.720	0.730	301,000	217,370	0.7222	0.730	0.710	0.730	0.720	0.730	301,000	0.7222	2.82%
2021-06-23	0	0.710	0.710	0.720	0.700	0.740	1,184,000	851,640	0.7193	0.710	0.710	0.720	0.700	0.740	1,184,000	0.7193	0.00%
2021-06-22	0	0.710	0.710	0.720	0.660	0.720	1,833,666	1,273,729	0.6946	0.710	0.710	0.720	0.660	0.720	1,833,666	0.6946	4.41%
2021-06-21	0	0.680	0.660	0.680	0.660	0.680	165,000	110,310	0.6685	0.680	0.660	0.680	0.660	0.680	165,000	0.6685	3.03%
2021-06-18	0	0.660	0.650	0.670	0.640	0.670	378,000	249,570	0.6602	0.660	0.650	0.670	0.640	0.670	378,000	0.6602	1.54%
2021-06-17	0	0.650	0.650	0.660	0.650	0.660	1,131,000	735,330	0.6502	0.650	0.650	0.660	0.650	0.660	1,131,000	0.6502	-1.52%
2021-06-16	0	0.660	0.650	0.660	0.650	0.670	1,243,000	817,070	0.6573	0.660	0.650	0.660	0.650	0.670	1,243,000	0.6573	-2.94%
2021-06-15	0	0.680	0.680	0.690	0.660	0.720	963,000	653,920	0.6790	0.680	0.680	0.690	0.660	0.720	963,000	0.6790	1.49%
2021-06-11	0	0.670	0.670	0.680	0.650	0.700	1,316,000	891,210	0.6772	0.670	0.670	0.680	0.650	0.700	1,316,000	0.6772	3.08%
2021-06-10	0	0.650	0.630	0.650	0.630	0.660	517,537	334,762	0.6468	0.650	0.630	0.650	0.630	0.660	517,537	0.6468	0.00%
2021-06-09	0	0.650	0.640	0.650	0.600	0.660	2,581,233	1,653,289	0.6405	0.650	0.640	0.650	0.600	0.660	2,581,233	0.6405	4.84%
2021-06-08	0	0.620	0.620	0.630	0.580	0.700	7,119,366	4,510,352	0.6335	0.620	0.620	0.630	0.580	0.700	7,119,366	0.6335	-12.68%
2021-06-07	0	0.710	0.700	0.710	0.690	0.720	2,985,233	2,085,640	0.6987	0.710	0.700	0.710	0.690	0.720	2,985,233	0.6987	-2.74%
2021-06-04	0	0.730	0.710	0.730	0.710	0.740	1,329,000	960,250	0.7225	0.730	0.710	0.730	0.710	0.740	1,329,000	0.7225	-1.35%
2021-06-03	0	0.740	0.740	0.750	0.730	0.770	2,927,432	2,199,141	0.7512	0.740	0.740	0.750	0.730	0.770	2,927,432	0.7512	-3.90%
2021-06-02	0	0.770	0.750	0.770	0.750	0.810	1,473,000	1,133,390	0.7694	0.770	0.750	0.770	0.750	0.810	1,473,000	0.7694	-3.75%
2021-06-01	0	0.800	0.800	0.810	0.750	0.830	3,346,000	2,670,940	0.7982	0.800	0.800	0.810	0.750	0.830	3,346,000	0.7982	-5.88%
2021-05-31	0	0.850	0.840	0.850	0.830	0.890	2,689,000	2,290,670	0.8519	0.850	0.840	0.850	0.830	0.890	2,689,000	0.8519	-3.41%
2021-05-28	0	0.880	0.860	0.880	0.830	0.930	2,269,333	2,014,069	0.8875	0.880	0.860	0.880	0.830	0.930	2,269,333	0.8875	3.53%
2021-05-27	0	0.850	0.830	0.850	0.830	0.930	4,834,900	4,171,554	0.8628	0.850	0.830	0.850	0.830	0.930	4,834,900	0.8628	-9.57%
2021-05-26	0	0.940	0.930	0.940	0.850	0.940	4,462,333	3,935,529	0.8819	0.940	0.930	0.940	0.850	0.940	4,462,333	0.8819	8.05%
2021-05-25	0	0.870	0.860	0.870	0.830	1.020	8,692,975	7,775,659	0.8945	0.870	0.860	0.870	0.830	1.020	8,692,975	0.8945	-17.14%
2021-05-24	0	1.050	1.020	1.050	1.010	1.170	4,916,000	5,281,270	1.0743	1.050	1.020	1.050	1.010	1.170	4,916,000	1.0743	-10.26%
2021-05-21	0	1.170	1.160	1.170	1.080	1.190	4,906,232	5,588,448	1.1391	1.170	1.160	1.170	1.080	1.190	4,906,232	1.1391	7.34%
2021-05-20	0	1.090	1.080	1.100	1.060	1.140	3,035,234	3,293,278	1.0850	1.090	1.080	1.100	1.060	1.140	3,035,234	1.0850	-0.91%
2021-05-18	0	1.100	1.090	1.100	1.060	1.150	8,553,303	9,433,166	1.1029	1.100	1.090	1.100	1.060	1.150	8,553,303	1.1029	4.76%
2021-05-17	0	1.050	1.030	1.050	1.010	1.060	4,331,831	4,503,414	1.0396	1.050	1.030	1.050	1.010	1.060	4,331,831	1.0396	1.94%
2021-05-14	0	1.030	1.000	1.030	0.930	1.060	4,292,000	4,222,690	0.9839	1.030	1.000	1.030	0.930	1.060	4,292,000	0.9839	1.98%
2021-05-13	0	1.010	1.000	1.010	0.990	1.050	8,460,566	8,592,974	1.0157	1.010	1.000	1.010	0.990	1.050	8,460,566	1.0157	2.02%
2021-05-12	0	0.990	0.990	1.000	0.950	1.020	3,590,533	3,559,573	0.9914	0.990	0.990	1.000	0.950	1.020	3,590,533	0.9914	4.21%
2021-05-11	0	0.950	0.940	0.950	0.900	1.010	5,879,098	5,548,425	0.9438	0.950	0.940	0.950	0.900	1.010	5,879,098	0.9438	2.15%
2021-05-10	0	0.930	0.920	0.930	0.770	1.070	26,479,497	25,303,017	0.9556	0.930	0.920	0.930	0.770	1.070	26,479,497	0.9556	16.25%
2021-05-07	0	0.800	0.780	0.800	0.730	0.820	5,010,166	3,997,036	0.7978	0.800	0.780	0.800	0.730	0.820	5,010,166	0.7978	8.11%
2021-05-06	0	0.740	0.720	0.740	0.690	0.780	4,854,691	3,555,069	0.7323	0.740	0.720	0.740	0.690	0.780	4,854,691	0.7323	5.71%
2021-05-05	0	0.700	0.690	0.700	0.680	0.700	943,066	649,703	0.6889	0.700	0.690	0.700	0.680	0.700	943,066	0.6889	2.94%
2021-05-04	0	0.680	0.660	0.680	0.650	0.680	2,318,133	1,549,332	0.6684	0.680	0.660	0.680	0.650	0.680	2,318,133	0.6684	6.25%
2021-05-03	0	0.640	0.630	0.640	0.620	0.640	299,000	189,980	0.6354	0.640	0.630	0.640	0.620	0.640	299,000	0.6354	-1.54%
2021-04-30	0	0.650	0.650	0.660	0.650	0.660	1,325,027	873,727	0.6594	0.650	0.650	0.660	0.650	0.660	1,325,027	0.6594	-1.52%
2021-04-29	0	0.660	0.650	0.670	0.650	0.670	1,179,000	776,570	0.6587	0.660	0.650	0.670	0.650	0.670	1,179,000	0.6587	-2.94%
2021-04-28	0	0.680	0.660	0.680	0.650	0.690	2,772,833	1,851,840	0.6679	0.680	0.660	0.680	0.650	0.690	2,772,833	0.6679	0.00%
2021-04-27	0	0.680	0.680	0.690	0.660	0.690	1,343,000	906,230	0.6748	0.680	0.680	0.690	0.660	0.690	1,343,000	0.6748	3.03%
2021-04-26	0	0.660	0.660	0.670	0.660	0.680	619,000	413,570	0.6681	0.660	0.660	0.670	0.660	0.680	619,000	0.6681	-1.49%
2021-04-23	0	0.670	0.680	0.690	0.630	0.710	2,259,766	1,523,445	0.6742	0.670	0.680	0.690	0.630	0.710	2,259,766	0.6742	1.52%
2021-04-22	0	0.660	0.650	0.660	0.640	0.660	376,400	248,056	0.6590	0.660	0.650	0.660	0.640	0.660	376,400	0.6590	3.13%
2021-04-21	0	0.640	0.640	0.650	0.630	0.650	242,000	154,250	0.6374	0.640	0.640	0.650	0.630	0.650	242,000	0.6374	-4.48%
2021-04-20	0	0.670	0.650	0.670	0.670	0.670	111,000	74,370	0.6700	0.670	0.650	0.670	0.670	0.670	111,000	0.6700	1.52%
2021-04-19	0	0.660	0.660	0.670	0.640	0.670	536,000	351,220	0.6553	0.660	0.660	0.670	0.640	0.670	536,000	0.6553	0.00%
2021-04-16	0	0.660	0.650	0.680	0.640	0.660	61,000	39,910	0.6543	0.660	0.650	0.680	0.640	0.660	61,000	0.6543	3.13%
2021-04-15	0	0.640	0.630	0.650	0.630	0.650	1,867,033	1,129,799	0.6051	0.640	0.630	0.650	0.630	0.650	1,867,033	0.6051	1.59%
2021-04-14	0	0.630	0.630	0.650	0.630	0.640	102,667	65,676	0.6397	0.630	0.630	0.650	0.630	0.640	102,667	0.6397	-1.56%
2021-04-13	0	0.640	0.640	0.660	0.640	0.650	3,333	2,136	0.6409	0.640	0.640	0.660	0.640	0.650	3,333	0.6409	0.00%
2021-04-12	0	0.640	0.640	0.650	0.640	0.670	190,500	125,950	0.6612	0.640	0.640	0.650	0.640	0.670	190,500	0.6612	-3.03%
2021-04-09	0	0.660	0.650	0.660	0.650	0.660	55,000	36,160	0.6575	0.660	0.650	0.660	0.650	0.660	55,000	0.6575	1.54%
2021-04-08	0	0.650	0.650	0.660	0.640	0.650	155,033	99,450	0.6415	0.650	0.650	0.660	0.640	0.650	155,033	0.6415	-2.99%
2021-04-07	0	0.670	0.640	0.670	0.640	0.670	654,000	420,460	0.6429	0.670	0.640	0.670	0.640	0.670	654,000	0.6429	4.69%
2021-04-01	0	0.640	0.630	0.650	0.630	0.640	90,499	57,879	0.6396	0.640	0.630	0.650	0.630	0.640	90,499	0.6396	3.23%
2021-03-31	0	0.620	0.620	0.660	0.620	0.660	52,000	34,230	0.6583	0.620	0.620	0.660	0.620	0.660	52,000	0.6583	-4.62%
2021-03-30	0	0.650	0.650	0.670	0.650	0.650	6,100	3,962	0.6495	0.650	0.650	0.670	0.650	0.650	6,100	0.6495	0.00%
2021-03-29	0	0.650	0.650	0.660	0.640	0.680	318,000	210,960	0.6634	0.650	0.650	0.660	0.640	0.680	318,000	0.6634	-4.41%
2021-03-26	0	0.680	0.650	0.680	0.640	0.680	100,000	65,400	0.6540	0.680	0.650	0.680	0.640	0.680	100,000	0.6540	1.49%
2021-03-25	0	0.670	0.650	0.670	0.660	0.670	966,000	638,270	0.6607	0.670	0.650	0.670	0.660	0.670	966,000	0.6607	3.08%
2021-03-24	0	0.650	0.650	0.660	0.620	0.680	137,000	87,630	0.6396	0.650	0.650	0.660	0.620	0.680	137,000	0.6396	-1.52%
2021-03-23	0	0.660	0.640	0.660	0.640	0.720	222,000	150,840	0.6795	0.660	0.640	0.660	0.640	0.720	222,000	0.6795	-2.94%
2021-03-22	0	0.680	0.660	0.680	0.650	0.680	517,000	340,320	0.6583	0.680	0.660	0.680	0.650	0.680	517,000	0.6583	6.25%
2021-03-19	0	0.640	0.640	0.650	0.640	0.660	93,000	60,830	0.6541	0.640	0.640	0.650	0.640	0.660	93,000	0.6541	-3.03%
2021-03-18	0	0.660	0.660	0.670	0.660	0.670	88,000	58,330	0.6628	0.660	0.660	0.670	0.660	0.670	88,000	0.6628	1.54%
2021-03-17	0	0.650	0.650	0.660	0.640	0.650	24,000	15,570	0.6488	0.650	0.650	0.660	0.640	0.650	24,000	0.6488	-2.99%
2021-03-16	0	0.670	0.650	0.670	0.640	0.690	508,000	337,760	0.6649	0.670	0.650	0.670	0.640	0.690	508,000	0.6649	1.52%
2021-03-15	0	0.660	0.650	0.660	0.630	0.660	513,067	334,721	0.6524	0.660	0.650	0.660	0.630	0.660	513,067	0.6524	4.76%
2021-03-12	0	0.630	0.630	0.660	0.630	0.650	101,000	65,570	0.6492	0.630	0.630	0.660	0.630	0.650	101,000	0.6492	-8.70%
2021-03-11	0	0.690	0.680	0.690	0.640	0.690	589,268	389,543	0.6611	0.690	0.680	0.690	0.640	0.690	589,268	0.6611	2.99%
2021-03-10	0	0.670	0.650	0.670	0.640	0.670	171,000	113,250	0.6623	0.670	0.650	0.670	0.640	0.670	171,000	0.6623	-1.47%
2021-03-09	0	0.680	0.640	0.680	0.600	0.680	1,868,465	1,151,748	0.6164	0.680	0.640	0.680	0.600	0.680	1,868,465	0.6164	4.62%
2021-03-08	0	0.650	0.650	0.660	0.650	0.700	518,000	353,330	0.6821	0.650	0.650	0.660	0.650	0.700	518,000	0.6821	-7.14%
2021-03-05	0	0.700	0.690	0.700	0.680	0.700	241,000	167,260	0.6940	0.700	0.690	0.700	0.680	0.700	241,000	0.6940	-2.78%
2021-03-04	0	0.720	0.710	0.720	0.700	0.720	944,400	666,218	0.7054	0.720	0.710	0.720	0.700	0.720	944,400	0.7054	-2.70%
2021-03-03	0	0.740	0.720	0.740	0.710	0.780	202,000	149,460	0.7399	0.740	0.720	0.740	0.710	0.780	202,000	0.7399	4.23%
2021-03-02	0	0.710	0.710	0.730	0.710	0.730	588,333	423,123	0.7192	0.710	0.710	0.730	0.710	0.730	588,333	0.7192	-6.58%
2021-03-01	0	0.760	0.740	0.760	0.730	0.760	239,666	178,862	0.7463	0.760	0.740	0.760	0.730	0.760	239,666	0.7463	4.11%
2021-02-26	0	0.730	0.730	0.740	0.700	0.780	2,377,466	1,759,551	0.7401	0.730	0.730	0.740	0.700	0.780	2,377,466	0.7401	-7.59%
2021-02-25	0	0.790	0.780	0.790	0.760	0.820	814,199	639,869	0.7859	0.790	0.780	0.790	0.760	0.820	814,199	0.7859	5.33%
2021-02-24	0	0.750	0.750	0.760	0.740	0.770	1,106,166	831,679	0.7519	0.750	0.750	0.760	0.740	0.770	1,106,166	0.7519	-5.06%
2021-02-23	0	0.790	0.790	0.800	0.790	0.820	855,000	693,060	0.8106	0.790	0.790	0.800	0.790	0.820	855,000	0.8106	-1.25%
2021-02-22	0	0.800	0.780	0.800	0.780	0.810	3,283,567	2,619,216	0.7977	0.800	0.780	0.800	0.780	0.810	3,283,567	0.7977	5.26%
2021-02-19	0	0.760	0.750	0.760	0.720	0.760	1,410,566	1,046,070	0.7416	0.760	0.750	0.760	0.720	0.760	1,410,566	0.7416	4.11%
2021-02-18	0	0.730	0.730	0.740	0.730	0.790	1,494,000	1,123,250	0.7518	0.730	0.730	0.740	0.730	0.790	1,494,000	0.7518	-2.67%
2021-02-17	0	0.750	0.740	0.760	0.730	0.800	3,883,999	2,979,225	0.7671	0.750	0.740	0.760	0.730	0.800	3,883,999	0.7671	-2.60%
2021-02-16	0	0.770	0.750	0.770	0.710	0.820	7,044,232	5,446,510	0.7732	0.770	0.750	0.770	0.710	0.820	7,044,232	0.7732	10.00%
2021-02-11	0	0.700	0.690	0.700	0.650	0.710	2,576,000	1,770,440	0.6873	0.700	0.690	0.700	0.650	0.710	2,576,000	0.6873	2.94%
2021-02-10	0	0.680	0.670	0.680	0.640	0.680	1,594,033	1,062,120	0.6663	0.680	0.670	0.680	0.640	0.680	1,594,033	0.6663	3.03%
2021-02-09	0	0.660	0.650	0.660	0.630	0.710	2,816,200	1,905,236	0.6765	0.660	0.650	0.660	0.630	0.710	2,816,200	0.6765	3.13%
2021-02-08	0	0.640	0.630	0.640	0.620	0.660	1,315,100	834,470	0.6345	0.640	0.630	0.640	0.620	0.660	1,315,100	0.6345	0.00%
2021-02-05	0	0.640	0.620	0.640	0.620	0.650	1,990,234	1,247,050	0.6266	0.640	0.620	0.640	0.620	0.650	1,990,234	0.6266	-3.03%
2021-02-04	0	0.660	0.640	0.660	0.620	0.700	4,969,000	3,274,930	0.6591	0.660	0.640	0.660	0.620	0.700	4,969,000	0.6591	-1.49%
2021-02-03	0	0.670	0.670	0.680	0.650	0.730	8,405,399	5,725,684	0.6812	0.670	0.670	0.680	0.650	0.730	8,405,399	0.6812	-10.67%
2021-02-02	0	0.750	0.750	0.760	0.710	0.890	22,815,864	18,105,422	0.7935	0.750	0.750	0.760	0.710	0.890	22,815,864	0.7935	-24.24%
2021-02-01	0	0.990	0.980	0.990	0.630	1.000	54,433,660	49,016,605	0.9005	0.990	0.980	0.990	0.630	1.000	54,433,660	0.9005	80.00%
2021-01-29	0	0.550	0.530	0.550	0.520	0.560	1,528,000	841,510	0.5507	0.550	0.530	0.550	0.520	0.560	1,528,000	0.5507	5.77%
2021-01-28	0	0.520	0.520	0.530	0.500	0.530	283,333	146,439	0.5168	0.520	0.520	0.530	0.500	0.530	283,333	0.5168	1.96%
2021-01-27	0	0.510	0.510	0.520	0.500	0.510	246,000	125,010	0.5082	0.510	0.510	0.520	0.500	0.510	246,000	0.5082	0.00%
2021-01-26	0	0.510	0.500	0.520	0.500	0.510	194,000	97,920	0.5047	0.510	0.500	0.520	0.500	0.510	194,000	0.5047	0.00%
2021-01-25	0	0.510	0.510	0.520	0.490	0.530	930,500	484,301	0.5205	0.510	0.510	0.520	0.490	0.530	930,500	0.5205	0.00%
2021-01-22	0	0.510	0.490	0.510	0.490	0.510	318,000	157,120	0.4941	0.510	0.490	0.510	0.490	0.510	318,000	0.4941	-1.92%
2021-01-21	0	0.520	0.510	0.520	0.500	0.530	999,534	519,497	0.5197	0.520	0.510	0.520	0.500	0.530	999,534	0.5197	4.00%
2021-01-20	0	0.500	0.490	0.500	0.485	0.500	1,160,833	573,826	0.4943	0.500	0.490	0.500	0.485	0.500	1,160,833	0.4943	0.00%
2021-01-19	0	0.500	0.495	0.500	0.495	0.520	4,049,323	2,031,291	0.5016	0.500	0.495	0.500	0.495	0.520	4,049,323	0.5016	-3.85%
2021-01-18	0	0.520	0.510	0.540	0.500	0.540	789,999	405,192	0.5129	0.520	0.510	0.540	0.500	0.540	789,999	0.5129	-1.89%
2021-01-15	0	0.530	0.530	0.540	0.530	0.530	13,000	6,890	0.5300	0.530	0.530	0.540	0.530	0.530	13,000	0.5300	0.00%
2021-01-14	0	0.530	0.530	0.540	0.530	0.540	47,333	25,376	0.5361	0.530	0.530	0.540	0.530	0.540	47,333	0.5361	-1.85%
2021-01-13	0	0.540	0.530	0.540	0.520	0.550	204,533	108,666	0.5313	0.540	0.530	0.540	0.520	0.550	204,533	0.5313	1.89%
2021-01-12	0	0.530	0.520	0.530	0.510	0.530	94,000	49,580	0.5274	0.530	0.520	0.530	0.510	0.530	94,000	0.5274	0.00%
2021-01-11	0	0.530	0.530	0.540	0.520	0.540	159,833	84,304	0.5275	0.530	0.530	0.540	0.520	0.540	159,833	0.5275	0.00%
2021-01-08	0	0.530	0.530	0.550	0.530	0.550	374,333	200,343	0.5352	0.530	0.530	0.550	0.530	0.550	374,333	0.5352	-3.64%
2021-01-07	0	0.550	0.550	0.560	0.540	0.550	255,000	140,220	0.5499	0.550	0.550	0.560	0.540	0.550	255,000	0.5499	0.00%
2021-01-06	0	0.550	0.550	0.560	0.550	0.560	794,500	438,450	0.5519	0.550	0.550	0.560	0.550	0.560	794,500	0.5519	-1.79%
2021-01-05	0	0.560	0.560	0.570	0.560	0.570	193,300	108,729	0.5625	0.560	0.560	0.570	0.560	0.570	193,300	0.5625	-1.75%
2021-01-04	0	0.570	0.550	0.570	0.550	0.570	349,000	196,380	0.5627	0.570	0.550	0.570	0.550	0.570	349,000	0.5627	3.64%
2020-12-31	0	0.550	0.550	0.560	0.550	0.560	98,000	54,540	0.5565	0.550	0.550	0.560	0.550	0.560	98,000	0.5565	0.00%
2020-12-30	0	0.550	0.550	0.560	0.550	0.550	116,500	64,060	0.5499	0.550	0.550	0.560	0.550	0.550	116,500	0.5499	-1.79%
2020-12-29	0	0.560	0.550	0.560	0.550	0.560	176,199	98,166	0.5571	0.560	0.550	0.560	0.550	0.560	176,199	0.5571	1.82%
2020-12-28	0	0.550	0.550	0.560	0.550	0.560	114,333	63,886	0.5588	0.550	0.550	0.560	0.550	0.560	114,333	0.5588	0.00%
2020-12-24	0	0.550	0.550	0.560	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	0.00%
2020-12-23	0	0.550	0.550	0.560	0.550	0.550	107,000	58,850	0.5500	0.550	0.550	0.560	0.550	0.550	107,000	0.5500	0.00%
2020-12-22	0	0.550	0.550	0.560	0.550	0.560	484,000	266,470	0.5506	0.550	0.550	0.560	0.550	0.560	484,000	0.5506	-3.51%
2020-12-21	0	0.570	0.560	0.570	0.560	0.590	470,000	269,790	0.5740	0.570	0.560	0.570	0.560	0.590	470,000	0.5740	1.79%
2020-12-18	0	0.560	0.550	0.570	0.550	0.590	445,666	253,012	0.5677	0.560	0.550	0.570	0.550	0.590	445,666	0.5677	-3.45%
2020-12-17	0	0.580	0.560	0.580	0.550	0.580	311,399	176,090	0.5655	0.580	0.560	0.580	0.550	0.580	311,399	0.5655	5.45%
2020-12-16	0	0.550	0.550	0.560	0.550	0.560	1,102,333	606,863	0.5505	0.550	0.550	0.560	0.550	0.560	1,102,333	0.5505	-1.79%
2020-12-15	0	0.560	0.560	0.570	0.550	0.570	48,000	27,030	0.5631	0.560	0.560	0.570	0.550	0.570	48,000	0.5631	1.82%
2020-12-14	0	0.550	0.550	0.560	0.550	0.570	243,000	133,670	0.5501	0.550	0.550	0.560	0.550	0.570	243,000	0.5501	0.00%
2020-12-11	0	0.550	0.550	0.560	0.530	0.550	1,020,500	557,430	0.5462	0.550	0.550	0.560	0.530	0.550	1,020,500	0.5462	3.77%
2020-12-10	0	0.530	0.530	0.540	0.520	0.530	347,000	181,980	0.5244	0.530	0.530	0.540	0.520	0.530	347,000	0.5244	-1.85%
2020-12-09	0	0.540	0.530	0.540	0.530	0.550	273,000	147,940	0.5419	0.540	0.530	0.540	0.530	0.550	273,000	0.5419	-1.82%
2020-12-08	0	0.550	0.550	0.560	0.530	0.560	3,440,398	1,903,126	0.5532	0.550	0.550	0.560	0.530	0.560	3,440,398	0.5532	0.00%
2020-12-07	0	0.550	0.530	0.560	-	-	233	118	0.5064	0.550	0.530	0.560	-	-	233	0.5064	0.00%
2020-12-04	0	0.550	0.550	0.560	0.550	0.550	81,433	44,775	0.5498	0.550	0.550	0.560	0.550	0.550	81,433	0.5498	-1.79%
2020-12-03	0	0.560	0.550	0.570	0.560	0.570	29,000	16,280	0.5614	0.560	0.550	0.570	0.560	0.570	29,000	0.5614	0.00%
2020-12-02	0	0.560	0.560	0.570	0.560	0.580	1,699,000	964,200	0.5675	0.560	0.560	0.570	0.560	0.580	1,699,000	0.5675	0.00%
2020-12-01	0	0.560	0.550	0.560	0.550	0.560	146,000	80,370	0.5505	0.560	0.550	0.560	0.550	0.560	146,000	0.5505	1.82%
2020-11-30	0	0.550	0.550	0.560	0.550	0.590	130,666	75,579	0.5784	0.550	0.550	0.560	0.550	0.590	130,666	0.5784	0.00%
2020-11-27	0	0.550	0.550	0.560	0.550	0.570	2,110,067	1,191,434	0.5646	0.550	0.550	0.560	0.550	0.570	2,110,067	0.5646	-1.79%
2020-11-26	0	0.560	0.560	0.570	0.550	0.570	61,833	34,666	0.5606	0.560	0.560	0.570	0.550	0.570	61,833	0.5606	-1.75%
2020-11-25	0	0.570	0.540	0.570	0.540	0.570	245,700	137,210	0.5584	0.570	0.540	0.570	0.540	0.570	245,700	0.5584	5.56%
2020-11-24	0	0.540	0.540	0.560	0.540	0.580	163,900	89,030	0.5432	0.540	0.540	0.560	0.540	0.580	163,900	0.5432	-5.26%
2020-11-23	0	0.570	0.560	0.570	0.570	0.570	1,166	654	0.5609	0.570	0.560	0.570	0.570	0.570	1,166	0.5609	1.79%
2020-11-20	0	0.560	0.550	0.560	0.560	0.560	124,167	69,526	0.5599	0.560	0.550	0.560	0.560	0.560	124,167	0.5599	-3.45%
2020-11-19	0	0.580	0.560	0.580	0.550	0.580	10,166	5,686	0.5593	0.580	0.560	0.580	0.550	0.580	10,166	0.5593	0.00%
2020-11-18	0	0.580	0.560	0.580	0.570	0.580	132,000	76,510	0.5796	0.580	0.560	0.580	0.570	0.580	132,000	0.5796	5.45%
2020-11-17	0	0.550	0.550	0.590	0.550	0.560	97,000	53,720	0.5538	0.550	0.550	0.590	0.550	0.560	97,000	0.5538	-1.79%
2020-11-16	0	0.560	0.550	0.560	0.540	0.570	165,000	93,840	0.5687	0.560	0.550	0.560	0.540	0.570	165,000	0.5687	3.70%
2020-11-13	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2020-11-12	0	0.540	0.560	0.570	0.540	0.540	11,000	5,940	0.5400	0.540	0.560	0.570	0.540	0.540	11,000	0.5400	0.00%
2020-11-11	0	0.540	0.540	0.570	0.540	0.550	79,500	43,681	0.5494	0.540	0.540	0.570	0.540	0.550	79,500	0.5494	-1.82%
2020-11-10	0	0.550	0.540	0.570	0.550	0.550	344,966	189,694	0.5499	0.550	0.540	0.570	0.550	0.550	344,966	0.5499	-5.17%
2020-11-09	0	0.580	0.580	0.590	0.560	0.620	962,833	568,519	0.5905	0.580	0.580	0.590	0.560	0.620	962,833	0.5905	3.57%
2020-11-06	0	0.560	0.550	0.560	0.530	0.580	528,000	290,560	0.5503	0.560	0.550	0.560	0.530	0.580	528,000	0.5503	5.66%
2020-11-05	0	0.530	0.520	0.540	0.530	0.530	235,000	124,550	0.5300	0.530	0.520	0.540	0.530	0.530	235,000	0.5300	1.92%
2020-11-04	0	0.520	0.520	0.540	0.520	0.540	24,000	12,520	0.5217	0.520	0.520	0.540	0.520	0.540	24,000	0.5217	-3.70%
2020-11-03	0	0.540	0.530	0.540	0.530	0.540	306,000	165,110	0.5396	0.540	0.530	0.540	0.530	0.540	306,000	0.5396	-1.82%
2020-11-02	0	0.550	0.550	0.580	0.540	0.540	22,000	11,880	0.5400	0.550	0.550	0.580	0.540	0.540	22,000	0.5400	3.77%
2020-10-30	0	0.530	0.530	0.560	0.530	0.540	179,000	95,910	0.5358	0.530	0.530	0.560	0.530	0.540	179,000	0.5358	-3.64%
2020-10-29	0	0.550	0.540	0.550	0.510	0.560	97,000	52,200	0.5381	0.550	0.540	0.550	0.510	0.560	97,000	0.5381	1.85%
2020-10-28	0	0.540	0.530	0.540	0.540	0.540	53,000	28,620	0.5400	0.540	0.530	0.540	0.540	0.540	53,000	0.5400	0.00%
2020-10-27	0	0.540	0.540	0.550	0.540	0.550	119,000	65,390	0.5495	0.540	0.540	0.550	0.540	0.550	119,000	0.5495	-5.26%
2020-10-23	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2020-10-22	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2020-10-21	0	0.570	0.570	0.600	0.570	0.570	89,000	50,730	0.5700	0.570	0.570	0.600	0.570	0.570	89,000	0.5700	0.00%
2020-10-20	0	0.570	0.550	0.580	0.550	0.580	487,000	273,370	0.5613	0.570	0.550	0.580	0.550	0.580	487,000	0.5613	0.00%
2020-10-19	0	0.570	0.570	0.580	0.570	0.570	29,000	16,530	0.5700	0.570	0.570	0.580	0.570	0.570	29,000	0.5700	-3.39%
2020-10-16	0	0.590	0.570	0.590	0.570	0.590	14,000	8,040	0.5743	0.590	0.570	0.590	0.570	0.590	14,000	0.5743	3.51%
2020-10-15	0	0.570	0.570	0.580	0.560	0.570	17,366	9,877	0.5688	0.570	0.570	0.580	0.560	0.570	17,366	0.5688	0.00%
2020-10-14	0	0.570	0.570	0.590	0.570	0.590	400,000	231,580	0.5790	0.570	0.570	0.590	0.570	0.590	400,000	0.5790	-6.56%
2020-10-12	0	0.610	0.580	0.610	0.560	0.610	293,066	168,275	0.5742	0.610	0.580	0.610	0.560	0.610	293,066	0.5742	3.39%
2020-10-09	0	0.590	0.570	0.590	0.570	0.600	38,000	22,400	0.5895	0.590	0.570	0.590	0.570	0.600	38,000	0.5895	5.36%
2020-10-08	0	0.560	0.560	0.580	0.550	0.580	224,000	124,249	0.5547	0.560	0.560	0.580	0.550	0.580	224,000	0.5547	-3.45%
2020-10-07	0	0.580	0.570	0.590	0.560	0.590	69,533	40,262	0.5790	0.580	0.570	0.590	0.560	0.590	69,533	0.5790	-1.69%
2020-10-06	0	0.590	0.570	0.590	0.560	0.590	175,466	99,976	0.5698	0.590	0.570	0.590	0.560	0.590	175,466	0.5698	1.72%
2020-10-05	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-3.33%
2020-09-30	0	0.600	0.570	0.600	0.570	0.600	6,333	3,649	0.5762	0.600	0.570	0.600	0.570	0.600	6,333	0.5762	3.45%
2020-09-29	0	0.580	0.580	0.600	0.560	0.600	234,999	140,067	0.5960	0.580	0.580	0.600	0.560	0.600	234,999	0.5960	1.75%
2020-09-28	0	0.570	0.560	0.570	0.560	0.600	288,067	166,974	0.5796	0.570	0.560	0.570	0.560	0.600	288,067	0.5796	-1.72%
2020-09-25	0	0.580	0.570	0.580	0.540	0.600	1,435,000	822,370	0.5731	0.580	0.570	0.580	0.540	0.600	1,435,000	0.5731	7.41%
2020-09-24	0	0.540	0.520	0.540	0.520	0.560	500,333	269,559	0.5388	0.540	0.520	0.540	0.520	0.560	500,333	0.5388	-6.90%
2020-09-23	0	0.580	0.560	0.580	0.560	0.610	185,833	109,671	0.5902	0.580	0.560	0.580	0.560	0.610	185,833	0.5902	5.45%
2020-09-22	0	0.550	0.550	0.570	0.550	0.570	472,000	265,500	0.5625	0.550	0.550	0.570	0.550	0.570	472,000	0.5625	-8.33%
2020-09-21	0	0.600	0.590	0.600	0.600	0.620	195,000	117,250	0.6013	0.600	0.590	0.600	0.600	0.620	195,000	0.6013	-1.64%
2020-09-18	0	0.610	0.610	0.620	0.600	0.620	279,333	170,549	0.6106	0.610	0.610	0.620	0.600	0.620	279,333	0.6106	-1.61%
2020-09-17	0	0.620	0.620	0.630	0.610	0.640	343,433	211,571	0.6160	0.620	0.620	0.630	0.610	0.640	343,433	0.6160	-3.12%
2020-09-16	0	0.640	0.620	0.640	0.620	0.660	184,100	116,150	0.6309	0.640	0.620	0.640	0.620	0.660	184,100	0.6309	-1.54%
2020-09-15	0	0.650	0.650	0.660	0.630	0.660	118,284	76,469	0.6465	0.650	0.650	0.660	0.630	0.660	118,284	0.6465	3.17%
2020-09-14	0	0.630	0.630	0.660	0.620	0.650	85,000	53,620	0.6308	0.630	0.630	0.660	0.620	0.650	85,000	0.6308	-4.55%
2020-09-11	0	0.660	0.630	0.660	0.640	0.680	21,000	13,960	0.6648	0.660	0.630	0.660	0.640	0.680	21,000	0.6648	4.76%
2020-09-10	0	0.630	0.630	0.660	0.630	0.660	106,000	69,780	0.6583	0.630	0.630	0.660	0.630	0.660	106,000	0.6583	-4.55%
2020-09-09	0	0.660	0.650	0.660	0.630	0.680	581,000	380,090	0.6542	0.660	0.650	0.660	0.630	0.680	581,000	0.6542	-1.49%
2020-09-08	0	0.670	0.660	0.670	0.620	0.670	975,000	635,050	0.6513	0.670	0.660	0.670	0.620	0.670	975,000	0.6513	8.06%
2020-09-07	0	0.620	0.610	0.620	0.610	0.640	221,433	137,789	0.6223	0.620	0.610	0.620	0.610	0.640	221,433	0.6223	-3.12%
2020-09-04	0	0.640	0.620	0.640	0.610	0.640	193,967	119,750	0.6174	0.640	0.620	0.640	0.610	0.640	193,967	0.6174	-1.54%
2020-09-03	0	0.650	0.610	0.650	0.620	0.690	523,000	338,460	0.6472	0.650	0.610	0.650	0.620	0.690	523,000	0.6472	3.17%
2020-09-02	0	0.630	0.620	0.630	0.630	0.630	126,666	79,666	0.6289	0.630	0.620	0.630	0.630	0.630	126,666	0.6289	-5.97%
2020-09-01	0	0.670	0.650	0.670	0.620	0.670	311,000	201,060	0.6465	0.670	0.650	0.670	0.620	0.670	311,000	0.6465	6.35%
2020-08-31	0	0.630	0.630	0.640	0.630	0.640	94,900	60,360	0.6360	0.630	0.630	0.640	0.630	0.640	94,900	0.6360	1.61%
2020-08-28	0	0.620	0.620	0.630	0.620	0.630	147,000	91,840	0.6248	0.620	0.620	0.630	0.620	0.630	147,000	0.6248	-1.59%
2020-08-27	0	0.630	0.620	0.640	0.620	0.650	1,197,000	761,350	0.6360	0.630	0.620	0.640	0.620	0.650	1,197,000	0.6360	-1.56%
2020-08-26	0	0.640	0.620	0.640	0.630	0.670	1,121,000	715,050	0.6379	0.640	0.620	0.640	0.630	0.670	1,121,000	0.6379	-4.48%
2020-08-25	0	0.670	0.660	0.700	0.650	0.670	221,000	146,730	0.6639	0.670	0.660	0.700	0.650	0.670	221,000	0.6639	0.00%
2020-08-24	0	0.670	0.660	0.670	0.660	0.680	98,000	65,270	0.6660	0.670	0.660	0.670	0.660	0.680	98,000	0.6660	-1.47%
2020-08-21	0	0.680	0.670	0.690	0.680	0.710	606,000	416,120	0.6867	0.680	0.670	0.690	0.680	0.710	606,000	0.6867	-2.86%
2020-08-20	0	0.700	0.680	0.700	0.650	0.710	636,000	430,590	0.6770	0.700	0.680	0.700	0.650	0.710	636,000	0.6770	-1.41%
2020-08-19	0	0.710	0.710	0.720	0.670	0.710	444,000	308,730	0.6953	0.710	0.710	0.720	0.670	0.710	444,000	0.6953	-2.74%
2020-08-18	0	0.730	0.720	0.730	0.700	0.730	713,233	510,086	0.7152	0.730	0.720	0.730	0.700	0.730	713,233	0.7152	4.29%
2020-08-17	0	0.700	0.670	0.700	0.630	0.700	192,366	126,610	0.6582	0.700	0.670	0.700	0.630	0.700	192,366	0.6582	4.48%
2020-08-14	0	0.670	0.660	0.670	0.660	0.680	225,333	151,483	0.6723	0.670	0.660	0.670	0.660	0.680	225,333	0.6723	1.52%
2020-08-13	0	0.660	0.650	0.660	0.650	0.660	265,500	174,045	0.6555	0.660	0.650	0.660	0.650	0.660	265,500	0.6555	-1.49%
2020-08-12	0	0.670	0.660	0.670	0.620	0.670	1,761,000	1,130,060	0.6417	0.670	0.660	0.670	0.620	0.670	1,761,000	0.6417	-4.29%
2020-08-11	0	0.700	0.700	0.710	0.700	0.760	695,166	497,314	0.7154	0.700	0.700	0.710	0.700	0.760	695,166	0.7154	-5.41%
2020-08-10	0	0.740	0.730	0.740	0.720	0.740	240,166	176,716	0.7358	0.740	0.730	0.740	0.720	0.740	240,166	0.7358	-3.90%
2020-08-07	0	0.770	0.760	0.770	0.750	0.810	1,553,800	1,207,072	0.7769	0.770	0.760	0.770	0.750	0.810	1,553,800	0.7769	-1.28%
2020-08-06	0	0.780	0.780	0.790	0.740	0.800	1,970,116	1,532,437	0.7778	0.780	0.780	0.790	0.740	0.800	1,970,116	0.7778	1.30%
2020-08-05	0	0.770	0.750	0.770	0.730	0.800	2,272,729	1,733,439	0.7627	0.770	0.750	0.770	0.730	0.800	2,272,729	0.7627	8.45%
2020-08-04	0	0.710	0.700	0.710	0.690	0.720	1,014,100	706,757	0.6969	0.710	0.700	0.710	0.690	0.720	1,014,100	0.6969	-1.39%
2020-08-03	0	0.720	0.720	0.730	0.720	0.750	284,600	206,627	0.7260	0.720	0.720	0.730	0.720	0.750	284,600	0.7260	-4.00%
2020-07-31	0	0.750	0.750	0.760	0.690	0.750	1,090,499	788,790	0.7233	0.750	0.750	0.760	0.690	0.750	1,090,499	0.7233	7.14%
2020-07-30	0	0.700	0.680	0.700	0.690	0.780	2,091,000	1,497,540	0.7162	0.700	0.680	0.700	0.690	0.780	2,091,000	0.7162	-9.09%
2020-07-29	0	0.770	0.770	0.780	0.760	0.830	1,939,000	1,516,310	0.7820	0.770	0.770	0.780	0.760	0.830	1,939,000	0.7820	-1.28%
2020-07-28	0	0.780	0.770	0.780	0.760	0.910	6,497,067	5,475,038	0.8427	0.780	0.770	0.780	0.760	0.910	6,497,067	0.8427	-4.88%
2020-07-27	0	0.820	0.820	0.830	0.760	0.840	5,445,265	4,449,419	0.8171	0.820	0.820	0.830	0.760	0.840	5,445,265	0.8171	9.33%
2020-07-24	0	0.750	0.750	0.760	0.720	0.810	3,335,000	2,534,150	0.7599	0.750	0.750	0.760	0.720	0.810	3,335,000	0.7599	-7.41%
2020-07-23	0	0.810	0.800	0.810	0.770	0.880	7,975,133	6,495,692	0.8145	0.810	0.800	0.810	0.770	0.880	7,975,133	0.8145	3.85%
2020-07-22	0	0.780	0.770	0.780	0.660	0.850	22,640,364	17,451,918	0.7708	0.780	0.770	0.780	0.660	0.850	22,640,364	0.7708	20.00%
2020-07-21	0	0.650	0.630	0.650	0.580	0.650	1,099,300	686,545	0.6245	0.650	0.630	0.650	0.580	0.650	1,099,300	0.6245	16.07%
2020-07-20	0	0.560	0.560	0.570	0.560	0.570	115,000	64,979	0.5650	0.560	0.560	0.570	0.560	0.570	115,000	0.5650	-3.45%
2020-07-17	0	0.580	0.570	0.580	0.570	0.610	176,000	102,130	0.5803	0.580	0.570	0.580	0.570	0.610	176,000	0.5803	0.00%
2020-07-16	0	0.580	0.580	0.590	0.580	0.620	357,333	209,531	0.5864	0.580	0.580	0.590	0.580	0.620	357,333	0.5864	-3.33%
2020-07-15	0	0.600	0.600	0.610	0.600	0.630	128,002	77,271	0.6037	0.600	0.600	0.610	0.600	0.630	128,002	0.6037	0.00%
2020-07-14	0	0.600	0.590	0.600	0.600	0.650	1,254,166	788,154	0.6284	0.600	0.590	0.600	0.600	0.650	1,254,166	0.6284	-6.25%
2020-07-13	0	0.640	0.630	0.640	0.610	0.670	1,273,833	814,001	0.6390	0.640	0.630	0.640	0.610	0.670	1,273,833	0.6390	4.92%
2020-07-10	0	0.610	0.600	0.610	0.580	0.640	962,332	584,120	0.6070	0.610	0.600	0.610	0.580	0.640	962,332	0.6070	-4.69%
2020-07-09	0	0.640	0.640	0.650	0.520	0.670	3,909,334	2,396,703	0.6131	0.640	0.640	0.650	0.520	0.670	3,909,334	0.6131	20.75%
2020-07-08	0	0.530	0.530	0.550	0.510	0.560	472,833	246,464	0.5212	0.530	0.530	0.550	0.510	0.560	472,833	0.5212	0.00%
2020-07-07	0	0.530	0.530	0.540	0.485	0.530	2,029,832	1,057,431	0.5209	0.530	0.530	0.540	0.485	0.530	2,029,832	0.5209	10.42%
2020-07-06	0	0.480	0.480	0.490	0.440	0.480	2,938,265	1,337,479	0.4552	0.480	0.480	0.490	0.440	0.480	2,938,265	0.4552	5.49%
2020-07-03	0	0.455	0.440	0.455	0.445	0.465	2,440,000	1,098,285	0.4501	0.455	0.440	0.455	0.445	0.465	2,440,000	0.4501	-4.21%
2020-07-02	0	0.475	0.465	0.475	0.460	0.490	459,000	214,410	0.4671	0.475	0.465	0.475	0.460	0.490	459,000	0.4671	0.00%
2020-06-30	0	0.475	0.475	0.490	0.475	0.490	644,666	309,928	0.4808	0.475	0.475	0.490	0.475	0.490	644,666	0.4808	-5.00%
2020-06-29	0	0.500	0.485	0.500	0.485	0.520	281,333	138,216	0.4913	0.500	0.485	0.500	0.485	0.520	281,333	0.4913	2.04%
2020-06-26	0	0.490	0.490	0.500	0.490	0.510	262,166	129,523	0.4940	0.490	0.490	0.500	0.490	0.510	262,166	0.4940	-2.00%
2020-06-24	0	0.500	0.495	0.500	0.490	0.510	301,000	148,770	0.4943	0.500	0.495	0.500	0.490	0.510	301,000	0.4943	0.00%
2020-06-23	0	0.500	0.500	0.510	0.500	0.510	197,500	99,895	0.5058	0.500	0.500	0.510	0.500	0.510	197,500	0.5058	-1.96%
2020-06-22	0	0.510	0.500	0.510	0.500	0.510	472,666	238,356	0.5043	0.510	0.500	0.510	0.500	0.510	472,666	0.5043	0.00%
2020-06-19	0	0.510	0.500	0.510	0.490	0.530	412,733	212,131	0.5140	0.510	0.500	0.510	0.490	0.530	412,733	0.5140	2.00%
2020-06-18	0	0.500	0.490	0.500	0.490	0.500	123,000	61,440	0.4995	0.500	0.490	0.500	0.490	0.500	123,000	0.4995	-1.96%
2020-06-17	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2020-06-16	0	0.510	0.490	0.500	0.490	0.510	614,000	305,265	0.4972	0.510	0.490	0.500	0.490	0.510	614,000	0.4972	3.03%
2020-06-15	0	0.495	0.495	0.500	0.495	0.500	782,033	389,935	0.4986	0.495	0.495	0.500	0.495	0.500	782,033	0.4986	-4.81%
2020-06-12	0	0.520	0.500	0.520	0.495	0.520	596,000	299,415	0.5024	0.520	0.500	0.520	0.495	0.520	596,000	0.5024	0.00%
2020-06-11	0	0.520	0.500	0.520	0.500	0.520	71,833	36,634	0.5100	0.520	0.500	0.520	0.500	0.520	71,833	0.5100	1.96%
2020-06-10	0	0.510	0.510	0.520	0.500	0.520	144,000	74,800	0.5194	0.510	0.510	0.520	0.500	0.520	144,000	0.5194	0.00%
2020-06-09	0	0.510	0.510	0.520	0.510	0.520	221,000	113,343	0.5129	0.510	0.510	0.520	0.510	0.520	221,000	0.5129	-1.92%
2020-06-08	0	0.520	0.520	0.530	0.510	0.530	119,666	61,046	0.5101	0.520	0.520	0.530	0.510	0.530	119,666	0.5101	1.96%
2020-06-05	0	0.510	0.510	0.520	0.510	0.510	25,366	12,929	0.5097	0.510	0.510	0.520	0.510	0.510	25,366	0.5097	0.00%
2020-06-04	0	0.510	0.510	0.530	0.500	0.520	983,502	500,805	0.5092	0.510	0.510	0.530	0.500	0.520	983,502	0.5092	-3.77%
2020-06-03	0	0.530	0.530	0.540	0.530	0.550	1,461,466	799,399	0.5470	0.530	0.530	0.540	0.530	0.550	1,461,466	0.5470	1.92%
2020-06-02	0	0.520	0.520	0.530	0.510	0.550	354,532	183,674	0.5181	0.520	0.520	0.530	0.510	0.550	354,532	0.5181	-3.70%
2020-06-01	0	0.540	0.530	0.540	0.530	0.540	176,866	95,417	0.5395	0.540	0.530	0.540	0.530	0.540	176,866	0.5395	0.00%
2020-05-29	0	0.540	0.520	0.540	0.540	0.540	392,500	211,919	0.5399	0.540	0.520	0.540	0.540	0.540	392,500	0.5399	0.00%
2020-05-28	0	0.540	0.510	0.540	0.510	0.540	34,000	17,880	0.5259	0.540	0.510	0.540	0.510	0.540	34,000	0.5259	3.85%
2020-05-27	0	0.520	0.520	0.530	0.520	0.520	21,166	11,061	0.5226	0.520	0.520	0.530	0.520	0.520	21,166	0.5226	0.00%
2020-05-26	0	0.520	0.500	0.530	0.510	0.520	94,000	48,580	0.5168	0.520	0.500	0.530	0.510	0.520	94,000	0.5168	0.00%
2020-05-25	0	0.520	0.510	0.520	0.510	0.530	65,333	33,533	0.5133	0.520	0.510	0.520	0.510	0.530	65,333	0.5133	-1.89%
2020-05-22	0	0.530	0.520	0.530	0.510	0.540	351,000	182,850	0.5209	0.530	0.520	0.530	0.510	0.540	351,000	0.5209	-1.85%
2020-05-21	0	0.540	0.530	0.550	0.530	0.560	359,000	195,650	0.5450	0.540	0.530	0.550	0.530	0.560	359,000	0.5450	-5.26%
2020-05-20	0	0.570	0.540	0.560	0.550	0.590	174,266	98,015	0.5624	0.570	0.540	0.560	0.550	0.590	174,266	0.5624	3.64%
2020-05-19	0	0.550	0.530	0.550	0.530	0.590	215,233	115,638	0.5373	0.550	0.530	0.550	0.530	0.590	215,233	0.5373	0.00%
2020-05-18	0	0.550	0.540	0.550	0.540	0.590	382,033	216,646	0.5671	0.550	0.540	0.550	0.540	0.590	382,033	0.5671	5.77%
2020-05-15	0	0.520	0.520	0.540	0.520	0.520	42,000	21,840	0.5200	0.520	0.520	0.540	0.520	0.520	42,000	0.5200	0.00%
2020-05-14	0	0.520	0.510	0.520	0.520	0.550	210,466	111,028	0.5275	0.520	0.510	0.520	0.520	0.550	210,466	0.5275	-5.45%
2020-05-13	0	0.550	0.520	0.550	0.540	0.550	48,000	26,320	0.5483	0.550	0.520	0.550	0.540	0.550	48,000	0.5483	-1.79%
2020-05-12	0	0.560	0.540	0.560	0.540	0.570	307,000	172,960	0.5634	0.560	0.540	0.560	0.540	0.570	307,000	0.5634	3.70%
2020-05-11	0	0.540	0.520	0.540	0.520	0.540	259,667	138,223	0.5323	0.540	0.520	0.540	0.520	0.540	259,667	0.5323	5.88%
2020-05-08	0	0.510	0.530	0.540	0.500	0.540	145,232	76,080	0.5239	0.510	0.530	0.540	0.500	0.540	145,232	0.5239	0.00%
2020-05-07	0	0.510	0.500	0.510	0.510	0.530	124,833	63,879	0.5117	0.510	0.500	0.510	0.510	0.530	124,833	0.5117	-5.56%
2020-05-06	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2020-05-05	0	0.540	0.500	0.540	0.500	0.550	26,000	13,170	0.5065	0.540	0.500	0.540	0.500	0.550	26,000	0.5065	8.00%
2020-05-04	0	0.500	0.485	0.500	0.495	0.500	41,000	20,375	0.4970	0.500	0.485	0.500	0.495	0.500	41,000	0.4970	0.00%
2020-04-29	0	0.500	0.495	0.500	0.490	0.500	144,599	72,085	0.4985	0.500	0.495	0.500	0.490	0.500	144,599	0.4985	0.00%
2020-04-28	0	0.500	0.520	0.530	0.500	0.530	83,500	42,240	0.5059	0.500	0.520	0.530	0.500	0.530	83,500	0.5059	-1.96%
2020-04-27	0	0.510	0.510	0.520	0.510	0.520	52,000	27,000	0.5192	0.510	0.510	0.520	0.510	0.520	52,000	0.5192	0.00%
2020-04-24	0	0.510	0.510	0.530	0.510	0.540	143,000	74,400	0.5203	0.510	0.510	0.530	0.510	0.540	143,000	0.5203	-1.92%
2020-04-23	0	0.520	0.510	0.520	0.520	0.530	94,000	49,100	0.5223	0.520	0.510	0.520	0.520	0.530	94,000	0.5223	1.96%
2020-04-22	0	0.510	0.510	0.550	0.500	0.510	206,000	103,720	0.5035	0.510	0.510	0.550	0.500	0.510	206,000	0.5035	-1.92%
2020-04-21	0	0.520	0.500	0.530	0.510	0.520	16,000	8,220	0.5138	0.520	0.500	0.530	0.510	0.520	16,000	0.5138	0.00%
2020-04-20	0	0.520	0.520	0.550	0.520	0.520	40,000	20,800	0.5200	0.520	0.520	0.550	0.520	0.520	40,000	0.5200	0.00%
2020-04-17	0	0.520	0.520	0.530	0.500	0.550	827,066	428,052	0.5176	0.520	0.520	0.530	0.500	0.550	827,066	0.5176	-5.45%
2020-04-16	0	0.550	0.510	0.550	0.530	0.560	50,000	27,320	0.5464	0.550	0.510	0.550	0.530	0.560	50,000	0.5464	1.85%
2020-04-15	0	0.540	0.540	0.560	0.540	0.560	201,000	111,210	0.5533	0.540	0.540	0.560	0.540	0.560	201,000	0.5533	-3.57%
2020-04-14	0	0.560	0.560	0.570	0.560	0.590	727,166	420,921	0.5789	0.560	0.560	0.570	0.560	0.590	727,166	0.5789	3.70%
2020-04-09	0	0.540	0.550	0.570	0.520	0.550	538,000	285,580	0.5308	0.540	0.550	0.570	0.520	0.550	538,000	0.5308	-5.26%
2020-04-08	0	0.570	0.550	0.570	0.550	0.570	21,000	11,570	0.5510	0.570	0.550	0.570	0.550	0.570	21,000	0.5510	3.64%
2020-04-07	0	0.550	0.550	0.580	0.550	0.570	60,000	33,580	0.5597	0.550	0.550	0.580	0.550	0.570	60,000	0.5597	1.85%
2020-04-06	0	0.540	0.540	0.560	0.540	0.580	168,000	95,890	0.5708	0.540	0.540	0.560	0.540	0.580	168,000	0.5708	0.00%
2020-04-03	0	0.540	0.520	0.590	0.540	0.540	30,166	16,283	0.5398	0.540	0.520	0.590	0.540	0.540	30,166	0.5398	1.89%
2020-04-02	0	0.530	0.530	0.540	0.530	0.530	20,333	10,736	0.5280	0.530	0.530	0.540	0.530	0.530	20,333	0.5280	-1.85%
2020-04-01	0	0.540	0.520	0.540	0.540	0.580	223,000	123,100	0.5520	0.540	0.520	0.540	0.540	0.580	223,000	0.5520	-8.47%
2020-03-31	0	0.590	0.590	0.600	0.540	0.580	150,333	84,556	0.5625	0.590	0.590	0.600	0.540	0.580	150,333	0.5625	1.72%
2020-03-30	0	0.580	0.580	0.590	0.570	0.650	148,000	86,180	0.5823	0.580	0.580	0.590	0.570	0.650	148,000	0.5823	0.00%
2020-03-27	0	0.580	0.570	0.610	0.560	0.650	411,000	255,170	0.6209	0.580	0.570	0.610	0.560	0.650	411,000	0.6209	5.45%
2020-03-26	0	0.550	0.540	0.550	0.540	0.600	2,042,000	1,132,130	0.5544	0.550	0.540	0.550	0.540	0.600	2,042,000	0.5544	-6.78%
2020-03-25	0	0.590	0.540	0.620	0.500	0.620	1,485,000	845,230	0.5692	0.590	0.540	0.620	0.500	0.620	1,485,000	0.5692	19.19%
2020-03-24	0	0.495	0.465	0.495	0.495	0.530	813,766	411,662	0.5059	0.495	0.465	0.495	0.495	0.530	813,766	0.5059	0.00%
2020-03-23	0	0.495	0.455	0.495	0.445	0.495	222,666	104,994	0.4715	0.495	0.455	0.495	0.445	0.495	222,666	0.4715	-4.81%
2020-03-20	0	0.520	0.480	0.520	0.475	0.520	109,800	54,805	0.4991	0.520	0.480	0.520	0.475	0.520	109,800	0.4991	6.12%
2020-03-19	0	0.490	0.450	0.490	0.430	0.490	279,833	127,156	0.4544	0.490	0.450	0.490	0.430	0.490	279,833	0.4544	0.00%
2020-03-18	0	0.490	0.490	0.510	0.485	0.540	535,000	267,345	0.4997	0.490	0.490	0.510	0.485	0.540	535,000	0.4997	-5.77%
2020-03-17	0	0.520	0.495	0.530	0.500	0.540	502,000	253,430	0.5048	0.520	0.495	0.530	0.500	0.540	502,000	0.5048	0.00%
2020-03-16	0	0.520	0.520	0.540	0.520	0.570	468,000	255,060	0.5450	0.520	0.520	0.540	0.520	0.570	468,000	0.5450	-8.77%
2020-03-13	0	0.570	0.530	0.590	0.495	0.580	1,155,000	603,125	0.5222	0.570	0.530	0.590	0.495	0.580	1,155,000	0.5222	0.00%
2020-03-12	0	0.570	0.570	0.580	0.560	0.610	501,000	287,140	0.5731	0.570	0.570	0.580	0.560	0.610	501,000	0.5731	-8.06%
2020-03-11	0	0.620	0.610	0.620	0.610	0.660	119,000	73,930	0.6213	0.620	0.610	0.620	0.610	0.660	119,000	0.6213	1.64%
2020-03-10	0	0.610	0.610	0.630	0.610	0.690	457,000	289,420	0.6333	0.610	0.610	0.630	0.610	0.690	457,000	0.6333	-4.69%
2020-03-09	0	0.640	0.630	0.670	0.630	0.680	238,000	151,180	0.6352	0.640	0.630	0.670	0.630	0.680	238,000	0.6352	-3.03%
2020-03-06	0	0.660	0.660	0.680	0.660	0.680	163,000	108,400	0.6650	0.660	0.660	0.680	0.660	0.680	163,000	0.6650	-2.94%
2020-03-05	0	0.680	0.660	0.680	0.660	0.680	102,000	67,650	0.6632	0.680	0.660	0.680	0.660	0.680	102,000	0.6632	0.00%
2020-03-04	0	0.680	0.680	0.690	0.680	0.710	229,666	161,172	0.7018	0.680	0.680	0.690	0.680	0.710	229,666	0.7018	0.00%
2020-03-03	0	0.680	0.660	0.680	0.660	0.680	151,400	101,960	0.6734	0.680	0.660	0.680	0.660	0.680	151,400	0.6734	3.03%
2020-03-02	0	0.660	0.660	0.680	0.650	0.680	80,000	53,420	0.6678	0.660	0.660	0.680	0.650	0.680	80,000	0.6678	1.54%
2020-02-28	0	0.650	0.650	0.660	0.650	0.670	311,000	203,770	0.6552	0.650	0.650	0.660	0.650	0.670	311,000	0.6552	0.00%
2020-02-27	0	0.650	0.650	0.670	0.650	0.690	259,833	175,723	0.6763	0.650	0.650	0.670	0.650	0.690	259,833	0.6763	-2.99%
2020-02-26	0	0.670	0.670	0.680	0.670	0.720	870,000	589,430	0.6775	0.670	0.670	0.680	0.670	0.720	870,000	0.6775	-2.90%
2020-02-25	0	0.690	0.680	0.720	0.690	0.740	603,000	431,420	0.7155	0.690	0.680	0.720	0.690	0.740	603,000	0.7155	-5.48%
2020-02-24	0	0.730	0.730	0.740	0.730	0.790	1,363,399	1,030,105	0.7555	0.730	0.730	0.740	0.730	0.790	1,363,399	0.7555	-1.35%
2020-02-21	0	0.740	0.720	0.740	0.690	0.740	1,387,766	987,613	0.7117	0.740	0.720	0.740	0.690	0.740	1,387,766	0.7117	7.25%
2020-02-20	0	0.690	0.680	0.690	0.690	0.700	343,000	238,020	0.6939	0.690	0.680	0.690	0.690	0.700	343,000	0.6939	0.00%
2020-02-19	0	0.690	0.690	0.700	0.650	0.710	1,690,000	1,161,180	0.6871	0.690	0.690	0.700	0.650	0.710	1,690,000	0.6871	1.47%
2020-02-18	0	0.680	0.670	0.680	0.670	0.690	652,000	443,210	0.6798	0.680	0.670	0.680	0.670	0.690	652,000	0.6798	-2.86%
2020-02-17	0	0.700	0.670	0.700	0.670	0.710	487,333	336,079	0.6896	0.700	0.670	0.700	0.670	0.710	487,333	0.6896	1.45%
2020-02-14	0	0.690	0.660	0.690	0.660	0.690	276,833	187,224	0.6763	0.690	0.660	0.690	0.660	0.690	276,833	0.6763	7.81%
2020-02-13	0	0.640	0.650	0.660	0.640	0.660	160,000	103,800	0.6488	0.640	0.650	0.660	0.640	0.660	160,000	0.6488	-3.03%
2020-02-12	0	0.660	0.660	0.670	0.660	0.680	193,366	127,628	0.6600	0.660	0.660	0.670	0.660	0.680	193,366	0.6600	-1.49%
2020-02-11	0	0.670	0.660	0.670	0.660	0.690	140,000	93,970	0.6712	0.670	0.660	0.670	0.660	0.690	140,000	0.6712	0.00%
2020-02-10	0	0.670	0.660	0.670	0.660	0.680	103,765	69,241	0.6673	0.670	0.660	0.670	0.660	0.680	103,765	0.6673	-2.90%
2020-02-07	0	0.690	0.660	0.690	0.650	0.690	1,334,000	890,380	0.6675	0.690	0.660	0.690	0.650	0.690	1,334,000	0.6675	0.00%
2020-02-06	0	0.690	0.680	0.690	0.660	0.710	87,339	58,656	0.6716	0.690	0.680	0.690	0.660	0.710	87,339	0.6716	1.47%
2020-02-05	0	0.680	0.680	0.690	0.680	0.720	299,000	208,660	0.6979	0.680	0.680	0.690	0.680	0.720	299,000	0.6979	-5.56%
2020-02-04	0	0.720	0.700	0.720	0.660	0.720	452,034	305,271	0.6753	0.720	0.700	0.720	0.660	0.720	452,034	0.6753	2.86%
2020-02-03	0	0.700	0.690	0.720	0.670	0.710	1,031,267	705,811	0.6844	0.700	0.690	0.720	0.670	0.710	1,031,267	0.6844	-4.11%
2020-01-31	0	0.730	0.690	0.740	0.690	0.730	66,000	46,030	0.6974	0.730	0.690	0.740	0.690	0.730	66,000	0.6974	2.82%
2020-01-30	0	0.710	0.700	0.710	0.690	0.740	301,833	212,661	0.7046	0.710	0.700	0.710	0.690	0.740	301,833	0.7046	-1.39%
2020-01-29	0	0.720	0.710	0.720	0.700	0.720	77,000	54,750	0.7110	0.720	0.710	0.720	0.700	0.720	77,000	0.7110	-5.26%
2020-01-24	0	0.760	0.750	0.770	0.730	0.760	203,000	151,120	0.7444	0.760	0.750	0.770	0.730	0.760	203,000	0.7444	-1.30%
2020-01-23	0	0.770	0.720	0.770	0.710	0.770	415,100	307,182	0.7400	0.770	0.720	0.770	0.710	0.770	415,100	0.7400	0.00%
2020-01-22	0	0.770	0.760	0.770	0.740	0.780	173,000	131,440	0.7598	0.770	0.760	0.770	0.740	0.780	173,000	0.7598	1.32%
2020-01-21	0	0.760	0.760	0.790	0.750	0.770	121,000	91,440	0.7557	0.760	0.760	0.790	0.750	0.770	121,000	0.7557	-2.56%
2020-01-20	0	0.780	0.760	0.780	0.740	0.780	263,500	199,580	0.7574	0.780	0.760	0.780	0.740	0.780	263,500	0.7574	0.00%
2020-01-17	0	0.780	0.770	0.780	0.750	0.800	165,000	127,520	0.7728	0.780	0.770	0.780	0.750	0.800	165,000	0.7728	0.00%
2020-01-16	0	0.780	0.760	0.780	0.750	0.800	403,000	312,200	0.7747	0.780	0.760	0.780	0.750	0.800	403,000	0.7747	-2.50%
2020-01-15	0	0.800	0.780	0.800	0.790	0.800	258,133	204,664	0.7929	0.800	0.780	0.800	0.790	0.800	258,133	0.7929	0.00%
2020-01-14	0	0.800	0.790	0.800	0.790	0.800	204,000	161,540	0.7919	0.800	0.790	0.800	0.790	0.800	204,000	0.7919	-1.23%
2020-01-13	0	0.810	0.790	0.810	0.780	0.820	91,000	72,740	0.7993	0.810	0.790	0.810	0.780	0.820	91,000	0.7993	0.00%
2020-01-10	0	0.810	0.780	0.810	0.780	0.820	190,133	150,627	0.7922	0.810	0.780	0.810	0.780	0.820	190,133	0.7922	1.25%
2020-01-09	0	0.800	0.790	0.800	0.790	0.870	1,593,000	1,297,930	0.8148	0.800	0.790	0.800	0.790	0.870	1,593,000	0.8148	-9.09%
2020-01-08	0	0.880	0.860	0.880	0.850	0.900	1,896,100	1,634,512	0.8620	0.880	0.860	0.880	0.850	0.900	1,896,100	0.8620	4.76%
2020-01-07	0	0.840	0.830	0.840	0.780	0.840	625,166	504,016	0.8062	0.840	0.830	0.840	0.780	0.840	625,166	0.8062	-1.18%
2020-01-06	0	0.850	0.830	0.860	0.820	0.910	3,696,000	3,234,810	0.8752	0.850	0.830	0.860	0.820	0.910	3,696,000	0.8752	3.66%
2020-01-03	0	0.820	0.810	0.820	0.770	0.850	3,543,299	2,883,766	0.8139	0.820	0.810	0.820	0.770	0.850	3,543,299	0.8139	9.33%
2020-01-02	0	0.750	0.740	0.750	0.690	0.770	690,000	498,840	0.7230	0.750	0.740	0.750	0.690	0.770	690,000	0.7230	-2.60%
2019-12-31	0	0.770	0.770	0.790	0.760	0.810	50,000	38,380	0.7676	0.770	0.770	0.790	0.760	0.810	50,000	0.7676	-2.53%
2019-12-30	0	0.790	0.780	0.790	0.760	0.800	628,000	496,100	0.7900	0.790	0.780	0.790	0.760	0.800	628,000	0.7900	3.95%
2019-12-27	0	0.760	0.760	0.770	0.740	0.810	1,384,300	1,065,096	0.7694	0.760	0.760	0.770	0.740	0.810	1,384,300	0.7694	2.70%
2019-12-24	0	0.740	0.740	0.750	0.740	0.750	58,133	43,433	0.7471	0.740	0.740	0.750	0.740	0.750	58,133	0.7471	1.37%
2019-12-23	0	0.730	0.730	0.740	0.720	0.740	80,333	58,853	0.7326	0.730	0.730	0.740	0.720	0.740	80,333	0.7326	2.82%
2019-12-20	0	0.710	0.700	0.710	0.700	0.740	40,000	28,350	0.7088	0.710	0.700	0.710	0.700	0.740	40,000	0.7088	-4.05%
2019-12-19	0	0.740	0.710	0.740	0.710	0.740	34,933	25,153	0.7200	0.740	0.710	0.740	0.710	0.740	34,933	0.7200	1.37%
2019-12-18	0	0.730	0.710	0.730	0.710	0.730	88,000	62,530	0.7106	0.730	0.710	0.730	0.710	0.730	88,000	0.7106	2.82%
2019-12-17	0	0.710	0.710	0.720	0.710	0.720	175,666	125,232	0.7129	0.710	0.710	0.720	0.710	0.720	175,666	0.7129	0.00%
2019-12-16	0	0.710	0.710	0.720	0.700	0.710	195,666	138,339	0.7070	0.710	0.710	0.720	0.700	0.710	195,666	0.7070	-4.05%
2019-12-13	0	0.740	0.720	0.740	0.700	0.740	491,333	350,936	0.7143	0.740	0.720	0.740	0.700	0.740	491,333	0.7143	1.37%
2019-12-12	0	0.730	0.720	0.730	0.720	0.750	112,401	83,574	0.7435	0.730	0.720	0.730	0.720	0.750	112,401	0.7435	-2.67%
2019-12-11	0	0.750	0.710	0.750	0.710	0.760	507,533	373,077	0.7351	0.750	0.710	0.750	0.710	0.760	507,533	0.7351	0.00%
2019-12-10	0	0.750	0.710	0.740	0.680	0.750	361,000	253,250	0.7015	0.750	0.710	0.740	0.680	0.750	361,000	0.7015	5.63%
2019-12-09	0	0.710	0.710	0.720	0.700	0.730	232,199	164,625	0.7090	0.710	0.710	0.720	0.700	0.730	232,199	0.7090	-2.74%
2019-12-06	0	0.730	0.720	0.730	0.710	0.730	144,166	102,504	0.7110	0.730	0.720	0.730	0.710	0.730	144,166	0.7110	-1.35%
2019-12-05	0	0.740	0.710	0.740	0.700	0.750	655,000	472,970	0.7221	0.740	0.710	0.740	0.700	0.750	655,000	0.7221	-1.33%
2019-12-04	0	0.750	0.740	0.750	0.690	0.750	1,434,733	1,058,183	0.7375	0.750	0.740	0.750	0.690	0.750	1,434,733	0.7375	10.29%
2019-12-03	0	0.680	0.670	0.680	0.640	0.690	390,000	262,680	0.6735	0.680	0.670	0.680	0.640	0.690	390,000	0.6735	7.94%
2019-12-02	0	0.630	0.630	0.640	0.630	0.640	124,000	78,830	0.6357	0.630	0.630	0.640	0.630	0.640	124,000	0.6357	-1.56%
2019-11-29	0	0.640	0.630	0.640	0.630	0.640	123,333	78,699	0.6381	0.640	0.630	0.640	0.630	0.640	123,333	0.6381	-1.54%
2019-11-28	0	0.650	0.630	0.650	0.620	0.660	129,567	83,845	0.6471	0.650	0.630	0.650	0.620	0.660	129,567	0.6471	1.56%
2019-11-27	0	0.640	0.640	0.650	0.630	0.640	186,333	118,999	0.6386	0.640	0.640	0.650	0.630	0.640	186,333	0.6386	0.00%
2019-11-26	0	0.640	0.640	0.660	0.630	0.650	158,033	101,840	0.6444	0.640	0.640	0.660	0.630	0.650	158,033	0.6444	-1.54%
2019-11-25	0	0.650	0.650	0.670	0.640	0.660	326,000	213,210	0.6540	0.650	0.650	0.670	0.640	0.660	326,000	0.6540	-4.41%
2019-11-22	0	0.680	0.660	0.680	0.660	0.680	227,000	151,830	0.6689	0.680	0.660	0.680	0.660	0.680	227,000	0.6689	0.00%
2019-11-21	0	0.680	0.680	0.720	0.680	0.690	54,000	36,950	0.6843	0.680	0.680	0.720	0.680	0.690	54,000	0.6843	-4.23%
2019-11-20	0	0.710	0.690	0.710	0.690	0.720	464,000	323,380	0.6969	0.710	0.690	0.710	0.690	0.720	464,000	0.6969	2.90%
2019-11-19	0	0.690	0.690	0.700	0.670	0.690	798,000	545,970	0.6842	0.690	0.690	0.700	0.670	0.690	798,000	0.6842	-2.82%
2019-11-18	0	0.710	0.690	0.710	0.690	0.710	253,133	178,617	0.7056	0.710	0.690	0.710	0.690	0.710	253,133	0.7056	0.00%
2019-11-15	0	0.710	0.700	0.720	0.710	0.760	793,066	564,134	0.7113	0.710	0.700	0.720	0.710	0.760	793,066	0.7113	0.00%
2019-11-14	0	0.710	0.710	0.720	0.710	0.740	623,000	447,210	0.7178	0.710	0.710	0.720	0.710	0.740	623,000	0.7178	-2.74%
2019-11-13	0	0.730	0.730	0.740	0.730	0.770	552,166	408,797	0.7404	0.730	0.730	0.740	0.730	0.770	552,166	0.7404	-6.41%
2019-11-12	0	0.780	0.750	0.780	0.750	0.780	190,966	146,771	0.7686	0.780	0.750	0.780	0.750	0.780	190,966	0.7686	-2.50%
2019-11-11	0	0.800	0.770	0.800	0.740	0.800	567,600	427,920	0.7539	0.800	0.770	0.800	0.740	0.800	567,600	0.7539	1.27%
2019-11-08	0	0.790	0.760	0.790	0.720	0.790	617,000	458,870	0.7437	0.790	0.760	0.790	0.720	0.790	617,000	0.7437	1.28%
2019-11-07	0	0.780	0.780	0.790	0.750	0.780	201,000	153,840	0.7654	0.780	0.780	0.790	0.750	0.780	201,000	0.7654	1.30%
2019-11-06	0	0.770	0.760	0.770	0.730	0.770	514,000	381,670	0.7425	0.770	0.760	0.770	0.730	0.770	514,000	0.7425	0.00%
2019-11-05	0	0.770	0.750	0.770	0.750	0.770	817,000	623,150	0.7627	0.770	0.750	0.770	0.750	0.770	817,000	0.7627	-3.75%
2019-11-04	0	0.800	0.780	0.800	0.790	0.810	544,299	432,019	0.7937	0.800	0.780	0.800	0.790	0.810	544,299	0.7937	-3.61%
2019-11-01	0	0.830	0.820	0.830	0.790	0.830	297,400	239,790	0.8063	0.830	0.820	0.830	0.790	0.830	297,400	0.8063	2.47%
2019-10-31	0	0.810	0.800	0.830	0.790	0.830	759,333	609,996	0.8033	0.810	0.800	0.830	0.790	0.830	759,333	0.8033	-3.57%
2019-10-30	0	0.840	0.820	0.840	0.810	0.840	262,266	215,919	0.8233	0.840	0.820	0.840	0.810	0.840	262,266	0.8233	-2.33%
2019-10-29	0	0.860	0.840	0.860	0.840	0.860	212,000	178,640	0.8426	0.860	0.840	0.860	0.840	0.860	212,000	0.8426	0.00%
2019-10-28	0	0.860	0.840	0.860	0.840	0.890	302,000	257,800	0.8536	0.860	0.840	0.860	0.840	0.890	302,000	0.8536	-4.44%
2019-10-25	0	0.900	0.870	0.900	0.870	0.900	302,166	266,791	0.8829	0.900	0.870	0.900	0.870	0.900	302,166	0.8829	2.27%
2019-10-24	0	0.880	0.860	0.880	0.860	0.890	67,433	57,969	0.8597	0.880	0.860	0.880	0.860	0.890	67,433	0.8597	-1.12%
2019-10-23	0	0.890	0.870	0.890	0.870	0.890	23,000	20,050	0.8717	0.890	0.870	0.890	0.870	0.890	23,000	0.8717	1.14%
2019-10-22	0	0.880	0.860	0.880	0.860	0.900	157,000	136,380	0.8687	0.880	0.860	0.880	0.860	0.900	157,000	0.8687	-2.22%
2019-10-21	0	0.900	0.880	0.900	0.900	0.920	348,000	316,640	0.9099	0.900	0.880	0.900	0.900	0.920	348,000	0.9099	-2.17%
2019-10-18	0	0.920	0.900	0.920	0.880	0.920	238,666	211,786	0.8874	0.920	0.900	0.920	0.880	0.920	238,666	0.8874	2.22%
2019-10-17	0	0.900	0.880	0.900	0.870	0.900	301,133	265,953	0.8832	0.900	0.880	0.900	0.870	0.900	301,133	0.8832	0.00%
2019-10-16	0	0.900	0.890	0.900	0.870	0.900	1,499,033	1,319,087	0.8800	0.900	0.890	0.900	0.870	0.900	1,499,033	0.8800	0.00%
2019-10-15	0	0.900	0.890	0.900	0.890	0.910	244,000	218,770	0.8966	0.900	0.890	0.900	0.890	0.910	244,000	0.8966	0.00%
2019-10-14	0	0.900	0.890	0.900	0.880	0.900	647,133	577,874	0.8930	0.900	0.890	0.900	0.880	0.900	647,133	0.8930	-2.17%
2019-10-11	0	0.920	0.920	0.930	0.900	0.930	500,833	456,414	0.9113	0.920	0.920	0.930	0.900	0.930	500,833	0.9113	-3.16%
2019-10-10	0	0.950	0.910	0.950	0.900	0.960	468,200	429,954	0.9183	0.950	0.910	0.950	0.900	0.960	468,200	0.9183	-1.04%
2019-10-09	0	0.960	0.940	0.960	0.900	0.960	1,117,333	1,052,651	0.9421	0.960	0.940	0.960	0.900	0.960	1,117,333	0.9421	5.49%
2019-10-08	0	0.910	0.910	0.920	0.900	0.940	142,833	129,644	0.9077	0.910	0.910	0.920	0.900	0.940	142,833	0.9077	-3.19%
2019-10-04	0	0.940	0.910	0.940	0.900	0.940	558,000	509,570	0.9132	0.940	0.910	0.940	0.900	0.940	558,000	0.9132	-1.05%
2019-10-03	0	0.950	0.920	0.950	0.880	0.950	323,000	298,210	0.9233	0.950	0.920	0.950	0.880	0.950	323,000	0.9233	0.00%
2019-10-02	0	0.950	0.910	0.950	0.910	0.960	509,000	474,290	0.9318	0.950	0.910	0.950	0.910	0.960	509,000	0.9318	2.15%
2019-09-30	0	0.930	0.930	0.940	0.880	0.930	460,000	415,540	0.9033	0.930	0.930	0.940	0.880	0.930	460,000	0.9033	-2.11%
2019-09-27	0	0.950	0.930	0.950	0.920	0.970	286,000	272,150	0.9516	0.950	0.930	0.950	0.920	0.970	286,000	0.9516	0.00%
2019-09-26	0	0.950	0.940	0.950	0.920	0.950	1,179,000	1,093,450	0.9274	0.950	0.940	0.950	0.920	0.950	1,179,000	0.9274	-2.06%
2019-09-25	0	0.970	0.970	0.980	0.940	1.010	1,527,000	1,485,370	0.9727	0.970	0.970	0.980	0.940	1.010	1,527,000	0.9727	-2.02%
2019-09-24	0	0.990	0.980	0.990	0.960	1.050	1,668,600	1,669,476	1.0005	0.990	0.980	0.990	0.960	1.050	1,668,600	1.0005	-1.00%
2019-09-23	0	1.000	0.990	1.000	0.920	1.030	6,609,333	6,551,773	0.9913	1.000	0.990	1.000	0.920	1.030	6,609,333	0.9913	8.70%
2019-09-20	0	0.920	0.910	0.920	0.870	0.950	1,753,000	1,593,330	0.9089	0.920	0.910	0.920	0.870	0.950	1,753,000	0.9089	5.75%
2019-09-19	0	0.870	0.860	0.870	0.840	0.880	729,000	623,110	0.8547	0.870	0.860	0.870	0.840	0.880	729,000	0.8547	-2.25%
2019-09-18	0	0.890	0.870	0.890	0.870	0.890	281,166	246,969	0.8784	0.890	0.870	0.890	0.870	0.890	281,166	0.8784	0.00%
2019-09-17	0	0.890	0.880	0.890	0.870	0.920	776,833	689,498	0.8876	0.890	0.880	0.890	0.870	0.920	776,833	0.8876	-1.11%
2019-09-16	0	0.900	0.880	0.900	0.830	0.900	2,023,000	1,735,810	0.8580	0.900	0.880	0.900	0.830	0.900	2,023,000	0.8580	3.45%
2019-09-13	0	0.870	0.850	0.870	0.840	0.870	397,000	338,070	0.8516	0.870	0.850	0.870	0.840	0.870	397,000	0.8516	2.35%
2019-09-12	0	0.850	0.840	0.850	0.820	0.870	1,368,333	1,151,803	0.8418	0.850	0.840	0.850	0.820	0.870	1,368,333	0.8418	-2.30%
2019-09-11	0	0.870	0.860	0.870	0.850	0.880	483,000	417,520	0.8644	0.870	0.860	0.870	0.850	0.880	483,000	0.8644	-2.25%
2019-09-10	0	0.890	0.880	0.890	0.840	0.890	2,882,333	2,471,116	0.8573	0.890	0.880	0.890	0.840	0.890	2,882,333	0.8573	-2.20%
2019-09-09	0	0.910	0.900	0.910	0.860	0.930	1,911,367	1,709,009	0.8941	0.910	0.900	0.910	0.860	0.930	1,911,367	0.8941	-1.09%
2019-09-06	0	0.920	0.900	0.920	0.870	0.960	4,708,166	4,313,726	0.9162	0.920	0.900	0.920	0.870	0.960	4,708,166	0.9162	-4.17%
2019-09-05	0	0.960	0.950	0.980	0.940	0.960	1,502,000	1,425,220	0.9489	0.960	0.950	0.980	0.940	0.960	1,502,000	0.9489	2.13%
2019-09-04	0	0.940	0.930	0.950	0.900	1.100	9,207,799	9,037,892	0.9815	0.940	0.930	0.950	0.900	1.100	9,207,799	0.9815	-6.00%
2019-09-03	0	1.000	1.000	1.010	0.980	1.030	3,279,000	3,270,230	0.9973	1.000	1.000	1.010	0.980	1.030	3,279,000	0.9973	-2.91%
2019-09-02	0	1.030	1.030	1.040	1.020	1.090	3,561,000	3,734,780	1.0488	1.030	1.030	1.040	1.020	1.090	3,561,000	1.0488	-4.63%
2019-08-30	0	1.080	1.080	1.090	1.060	1.120	2,936,327	3,186,039	1.0850	1.080	1.080	1.090	1.060	1.120	2,936,327	1.0850	-2.70%
2019-08-29	0	1.110	1.110	1.120	1.060	1.130	5,790,000	6,359,950	1.0984	1.110	1.110	1.120	1.060	1.130	5,790,000	1.0984	0.00%
2019-08-28	0	1.110	1.100	1.120	1.080	1.190	5,109,633	5,708,757	1.1173	1.110	1.100	1.120	1.080	1.190	5,109,633	1.1173	1.83%
2019-08-27	0	1.090	1.080	1.090	1.040	1.100	4,357,000	4,684,690	1.0752	1.090	1.080	1.090	1.040	1.100	4,357,000	1.0752	3.81%
2019-08-26	0	1.050	1.040	1.050	1.010	1.210	13,690,167	15,205,763	1.1107	1.050	1.040	1.050	1.010	1.210	13,690,167	1.1107	9.37%
2019-08-23	0	0.960	0.960	0.970	0.920	1.040	4,795,060	4,641,702	0.9680	0.960	0.960	0.970	0.920	1.040	4,795,060	0.9680	-8.57%
2019-08-22	0	1.050	1.030	1.050	1.040	1.090	3,122,500	3,305,730	1.0587	1.050	1.030	1.050	1.040	1.090	3,122,500	1.0587	-3.67%
2019-08-21	0	1.090	1.080	1.100	1.070	1.150	2,957,233	3,244,151	1.0970	1.090	1.080	1.100	1.070	1.150	2,957,233	1.0970	-2.68%
2019-08-20	0	1.120	1.120	1.130	1.050	1.150	8,454,098	9,304,109	1.1005	1.120	1.120	1.130	1.050	1.150	8,454,098	1.1005	-2.61%
2019-08-19	0	1.150	1.140	1.150	1.030	1.220	14,411,033	16,596,473	1.1517	1.150	1.140	1.150	1.030	1.220	14,411,033	1.1517	2.68%
2019-08-16	0	1.120	1.110	1.120	1.040	1.160	14,910,733	16,383,213	1.0988	1.120	1.110	1.120	1.040	1.160	14,910,733	1.0988	7.69%
2019-08-15	0	1.040	1.040	1.050	0.990	1.120	40,128,264	42,264,136	1.0532	1.040	1.040	1.050	0.990	1.120	40,128,264	1.0532	13.04%
2019-08-14	0	0.920	0.920	0.930	0.770	1.000	33,464,999	29,299,619	0.8755	0.920	0.920	0.930	0.770	1.000	33,464,999	0.8755	0.00%
2019-08-13	0	0.920	0.910	0.920	0.660	0.980	41,722,434	36,210,521	0.8679	0.920	0.910	0.920	0.660	0.980	41,722,434	0.8679	39.39%
2019-08-12	0	0.660	0.650	0.660	0.630	0.730	4,886,333	3,356,066	0.6868	0.660	0.650	0.660	0.630	0.730	4,886,333	0.6868	-2.94%
2019-08-09	0	0.680	0.670	0.680	0.580	0.700	10,732,000	7,080,790	0.6598	0.680	0.670	0.680	0.580	0.700	10,732,000	0.6598	9.68%
2019-08-08	0	0.620	0.610	0.620	0.530	0.640	6,982,891	4,127,799	0.5911	0.620	0.610	0.620	0.530	0.640	6,982,891	0.5911	19.23%
2019-08-07	0	0.520	0.520	0.530	0.520	0.550	1,252,933	672,238	0.5365	0.520	0.520	0.530	0.520	0.550	1,252,933	0.5365	4.00%
2019-08-06	0	0.500	0.500	0.510	0.490	0.520	2,894,200	1,446,061	0.4996	0.500	0.500	0.510	0.490	0.520	2,894,200	0.4996	-3.85%
2019-08-05	0	0.520	0.520	0.530	0.500	0.560	5,053,000	2,728,690	0.5400	0.520	0.520	0.530	0.500	0.560	5,053,000	0.5400	-1.89%
2019-08-02	0	0.530	0.510	0.530	0.510	0.550	1,784,000	940,630	0.5273	0.530	0.510	0.530	0.510	0.550	1,784,000	0.5273	-1.85%
2019-08-01	0	0.540	0.530	0.540	0.520	0.540	2,138,000	1,145,490	0.5358	0.540	0.530	0.540	0.520	0.540	2,138,000	0.5358	0.00%
2019-07-31	0	0.540	0.540	0.550	0.530	0.560	1,208,333	654,749	0.5419	0.540	0.540	0.550	0.530	0.560	1,208,333	0.5419	-3.57%
2019-07-30	0	0.560	0.550	0.560	0.530	0.560	1,264,433	694,820	0.5495	0.560	0.550	0.560	0.530	0.560	1,264,433	0.5495	5.66%
2019-07-29	0	0.530	0.520	0.530	0.510	0.540	1,377,066	724,343	0.5260	0.530	0.520	0.530	0.510	0.540	1,377,066	0.5260	0.00%
2019-07-26	0	0.530	0.530	0.540	0.520	0.540	1,403,833	741,589	0.5283	0.530	0.530	0.540	0.520	0.540	1,403,833	0.5283	-1.85%
2019-07-25	0	0.540	0.540	0.550	0.520	0.540	2,735,000	1,459,620	0.5337	0.540	0.540	0.550	0.520	0.540	2,735,000	0.5337	1.89%
2019-07-24	0	0.530	0.520	0.530	0.520	0.560	8,592,100	4,612,209	0.5368	0.530	0.520	0.530	0.520	0.560	8,592,100	0.5368	0.00%
2019-07-23	0	0.530	0.520	0.530	0.520	0.690	18,020,000	10,206,690	0.5664	0.530	0.520	0.530	0.520	0.690	18,020,000	0.5664	-20.90%
2019-07-22	0	0.670	0.670	0.680	0.660	0.730	6,726,266	4,655,632	0.6922	0.670	0.670	0.680	0.660	0.730	6,726,266	0.6922	-4.29%
2019-07-19	0	0.700	0.690	0.700	0.550	0.730	30,318,500	20,575,959	0.6787	0.700	0.690	0.700	0.550	0.730	30,318,500	0.6787	32.08%
2019-07-18	0	0.530	0.530	0.540	0.510	0.540	164,000	86,620	0.5282	0.530	0.530	0.540	0.510	0.540	164,000	0.5282	0.00%
2019-07-17	0	0.530	0.520	0.540	0.530	0.560	157,000	86,060	0.5482	0.530	0.520	0.540	0.530	0.560	157,000	0.5482	-3.64%
2019-07-16	0	0.550	0.540	0.550	0.540	0.560	280,000	152,640	0.5451	0.550	0.540	0.550	0.540	0.560	280,000	0.5451	-1.79%
2019-07-15	0	0.560	0.550	0.560	0.540	0.560	38,000	20,930	0.5508	0.560	0.550	0.560	0.540	0.560	38,000	0.5508	0.00%
2019-07-12	0	0.560	0.550	0.560	0.550	0.600	584,000	332,460	0.5693	0.560	0.550	0.560	0.550	0.600	584,000	0.5693	1.82%
2019-07-11	0	0.550	0.540	0.550	0.540	0.560	141,000	78,180	0.5545	0.550	0.540	0.550	0.540	0.560	141,000	0.5545	0.00%
2019-07-10	0	0.550	0.530	0.550	0.520	0.550	571,133	304,907	0.5339	0.550	0.530	0.550	0.520	0.550	571,133	0.5339	3.77%
2019-07-09	0	0.530	0.530	0.540	0.520	0.540	63,666	33,723	0.5297	0.530	0.530	0.540	0.520	0.540	63,666	0.5297	-1.85%
2019-07-08	0	0.540	0.520	0.540	0.530	0.540	34,000	18,120	0.5329	0.540	0.520	0.540	0.530	0.540	34,000	0.5329	0.00%
2019-07-05	0	0.540	0.540	0.550	0.530	0.550	190,499	102,374	0.5374	0.540	0.540	0.550	0.530	0.550	190,499	0.5374	-1.82%
2019-07-04	0	0.550	0.530	0.550	0.520	0.550	124,999	66,169	0.5294	0.550	0.530	0.550	0.520	0.550	124,999	0.5294	1.85%
2019-07-03	0	0.540	0.540	0.550	0.530	0.560	1,636,067	884,744	0.5408	0.540	0.540	0.550	0.530	0.560	1,636,067	0.5408	-5.26%
2019-07-02	0	0.570	0.560	0.570	0.560	0.580	340,366	191,833	0.5636	0.570	0.560	0.570	0.560	0.580	340,366	0.5636	0.00%
2019-06-28	0	0.570	0.560	0.570	0.560	0.580	376,967	213,662	0.5668	0.570	0.560	0.570	0.560	0.580	376,967	0.5668	-1.72%
2019-06-27	0	0.580	0.570	0.580	0.560	0.590	897,666	518,109	0.5772	0.580	0.570	0.580	0.560	0.590	897,666	0.5772	1.75%
2019-06-26	0	0.570	0.570	0.580	0.560	0.590	317,333	179,689	0.5662	0.570	0.570	0.580	0.560	0.590	317,333	0.5662	-1.72%
2019-06-25	0	0.580	0.570	0.580	0.560	0.590	787,599	457,606	0.5810	0.580	0.570	0.580	0.560	0.590	787,599	0.5810	1.75%
2019-06-24	0	0.570	0.570	0.580	0.560	0.600	846,167	491,801	0.5812	0.570	0.570	0.580	0.560	0.600	846,167	0.5812	0.00%
2019-06-21	0	0.570	0.560	0.570	0.560	0.610	1,358,000	788,120	0.5804	0.570	0.560	0.570	0.560	0.610	1,358,000	0.5804	-6.56%
2019-06-20	0	0.610	0.600	0.610	0.580	0.620	1,145,000	681,190	0.5949	0.610	0.600	0.610	0.580	0.620	1,145,000	0.5949	5.17%
2019-06-19	0	0.580	0.560	0.580	0.560	0.600	1,237,600	700,522	0.5660	0.580	0.560	0.580	0.560	0.600	1,237,600	0.5660	-1.69%
2019-06-18	0	0.590	0.570	0.590	0.570	0.600	2,217,000	1,287,640	0.5808	0.590	0.570	0.590	0.570	0.600	2,217,000	0.5808	0.00%
2019-06-17	0	0.590	0.570	0.590	0.570	0.610	1,447,000	852,970	0.5895	0.590	0.570	0.590	0.570	0.610	1,447,000	0.5895	3.51%
2019-06-14	0	0.570	0.560	0.570	0.540	0.570	1,308,000	727,340	0.5561	0.570	0.560	0.570	0.540	0.570	1,308,000	0.5561	7.55%
2019-06-13	0	0.530	0.530	0.540	0.495	0.540	11,767,567	6,018,037	0.5114	0.530	0.530	0.540	0.495	0.540	11,767,567	0.5114	-1.85%
2019-06-12	0	0.540	0.530	0.540	0.510	0.570	10,179,000	5,490,140	0.5394	0.540	0.530	0.540	0.510	0.570	10,179,000	0.5394	-10.00%
2019-06-11	0	0.600	0.590	0.600	0.600	0.620	1,508,666	909,229	0.6027	0.600	0.590	0.600	0.600	0.620	1,508,666	0.6027	-1.64%
2019-06-10	0	0.610	0.610	0.620	0.600	0.630	801,000	488,350	0.6097	0.610	0.610	0.620	0.600	0.630	801,000	0.6097	-1.61%
2019-06-06	0	0.620	0.610	0.640	0.600	0.660	3,013,433	1,874,925	0.6222	0.620	0.610	0.640	0.600	0.660	3,013,433	0.6222	-1.59%
2019-06-05	0	0.630	0.620	0.640	0.620	0.660	1,683,233	1,063,789	0.6320	0.630	0.620	0.640	0.620	0.660	1,683,233	0.6320	-1.56%
2019-06-04	0	0.640	0.640	0.650	0.620	0.660	1,170,100	739,660	0.6321	0.640	0.640	0.650	0.620	0.660	1,170,100	0.6321	1.59%
2019-06-03	0	0.630	0.640	0.660	0.630	0.720	806,834	529,997	0.6569	0.630	0.640	0.660	0.630	0.720	806,834	0.6569	-10.00%
2019-05-31	0	0.700	0.650	0.690	0.660	0.720	1,220,100	840,283	0.6887	0.700	0.650	0.690	0.660	0.720	1,220,100	0.6887	4.48%
2019-05-30	0	0.670	0.650	0.670	0.650	0.730	1,146,000	781,730	0.6821	0.670	0.650	0.670	0.650	0.730	1,146,000	0.6821	-10.67%
2019-05-29	0	0.750	0.700	0.750	0.700	0.770	989,000	704,140	0.7120	0.750	0.700	0.750	0.700	0.770	989,000	0.7120	-2.60%
2019-05-28	0	0.770	0.750	0.770	0.750	0.800	104,667	79,600	0.7605	0.770	0.750	0.770	0.750	0.800	104,667	0.7605	1.32%
2019-05-27	0	0.760	0.760	0.800	0.750	0.800	365,166	276,499	0.7572	0.760	0.760	0.800	0.750	0.800	365,166	0.7572	-5.00%
2019-05-24	0	0.800	0.770	0.800	0.770	0.810	280,000	219,860	0.7852	0.800	0.770	0.800	0.770	0.810	280,000	0.7852	0.00%
2019-05-23	0	0.800	0.770	0.800	0.800	0.850	823,000	662,330	0.8048	0.800	0.770	0.800	0.800	0.850	823,000	0.8048	-3.61%
2019-05-22	0	0.830	0.820	0.840	0.810	0.850	7,701	6,384	0.8290	0.830	0.820	0.840	0.810	0.850	7,701	0.8290	0.00%
2019-05-21	0	0.830	0.820	0.840	0.820	0.860	51,633	43,416	0.8409	0.830	0.820	0.840	0.820	0.860	51,633	0.8409	0.00%
2019-05-20	0	0.830	0.810	0.830	0.800	0.830	129,667	105,910	0.8168	0.830	0.810	0.830	0.800	0.830	129,667	0.8168	0.00%
2019-05-17	0	0.830	0.820	0.840	0.820	0.880	853,100	722,630	0.8471	0.830	0.820	0.840	0.820	0.880	853,100	0.8471	-5.68%
2019-05-16	0	0.880	0.870	0.910	0.860	0.910	809,000	704,220	0.8705	0.880	0.870	0.910	0.860	0.910	809,000	0.8705	1.15%
2019-05-15	0	0.870	0.870	0.880	0.870	0.930	107,000	94,930	0.8872	0.870	0.870	0.880	0.870	0.930	107,000	0.8872	-1.14%
2019-05-14	0	0.880	0.870	0.900	0.850	0.900	207,500	180,240	0.8686	0.880	0.870	0.900	0.850	0.900	207,500	0.8686	-3.30%
2019-05-10	0	0.910	0.910	0.920	0.860	0.950	233,167	211,946	0.9090	0.910	0.910	0.920	0.860	0.950	233,167	0.9090	0.00%
2019-05-09	0	0.910	0.900	0.910	0.880	0.960	872,000	789,240	0.9051	0.910	0.900	0.910	0.880	0.960	872,000	0.9051	-3.19%
2019-05-08	0	0.940	0.930	0.950	0.900	0.980	938,000	880,610	0.9388	0.940	0.930	0.950	0.900	0.980	938,000	0.9388	1.08%
2019-05-07	0	0.930	0.930	0.950	0.820	1.040	3,745,633	3,563,813	0.9515	0.930	0.930	0.950	0.820	1.040	3,745,633	0.9515	9.41%
2019-05-06	0	0.850	0.840	0.850	0.840	0.880	233,133	197,945	0.8491	0.850	0.840	0.850	0.840	0.880	233,133	0.8491	-6.59%
2019-05-03	0	0.910	0.900	0.910	0.870	0.920	208,666	185,386	0.8884	0.910	0.900	0.910	0.870	0.920	208,666	0.8884	0.00%
2019-05-02	0	0.910	0.900	0.910	0.890	0.930	185,000	166,730	0.9012	0.910	0.900	0.910	0.890	0.930	185,000	0.9012	-1.09%
2019-04-30	0	0.920	0.900	0.920	0.880	0.940	183,000	164,760	0.9003	0.920	0.900	0.920	0.880	0.940	183,000	0.9003	-2.13%
2019-04-29	0	0.940	0.930	0.940	0.880	0.950	591,499	544,840	0.9211	0.940	0.930	0.940	0.880	0.950	591,499	0.9211	2.17%
2019-04-26	0	0.920	0.910	0.920	0.850	0.920	367,000	323,820	0.8823	0.920	0.910	0.920	0.850	0.920	367,000	0.8823	0.00%
2019-04-25	0	0.920	0.900	0.920	0.890	0.940	1,105,666	1,003,342	0.9075	0.920	0.900	0.920	0.890	0.940	1,105,666	0.9075	-5.15%
2019-04-24	0	0.970	0.930	0.970	0.930	0.980	243,000	229,190	0.9432	0.970	0.930	0.970	0.930	0.980	243,000	0.9432	-1.02%
2019-04-23	0	0.980	0.950	0.980	0.940	0.990	210,166	201,849	0.9604	0.980	0.950	0.980	0.940	0.990	210,166	0.9604	2.08%
2019-04-18	0	0.960	0.960	0.970	0.940	1.000	654,000	628,990	0.9618	0.960	0.960	0.970	0.940	1.000	654,000	0.9618	-2.04%
2019-04-17	0	0.980	0.970	0.980	0.970	1.000	472,332	462,365	0.9789	0.980	0.970	0.980	0.970	1.000	472,332	0.9789	-2.00%
2019-04-16	0	1.000	0.990	1.000	0.950	1.000	979,066	955,692	0.9761	1.000	0.990	1.000	0.950	1.000	979,066	0.9761	4.17%
2019-04-15	0	0.960	0.960	0.970	0.960	1.020	574,000	563,010	0.9809	0.960	0.960	0.970	0.960	1.020	574,000	0.9809	-4.00%
2019-04-12	0	1.000	1.000	1.010	0.980	1.010	807,000	805,890	0.9986	1.000	1.000	1.010	0.980	1.010	807,000	0.9986	1.01%
2019-04-11	0	0.990	0.990	1.000	0.980	1.020	1,068,600	1,060,149	0.9921	0.990	0.990	1.000	0.980	1.020	1,068,600	0.9921	-2.94%
2019-04-10	0	1.020	0.970	1.020	0.980	1.020	1,128,466	1,128,592	1.0001	1.020	0.970	1.020	0.980	1.020	1,128,466	1.0001	2.00%
2019-04-09	0	1.000	0.990	1.000	0.990	1.040	1,205,833	1,216,658	1.0090	1.000	0.990	1.000	0.990	1.040	1,205,833	1.0090	1.01%
2019-04-08	0	0.990	0.980	0.990	0.980	1.080	2,801,000	2,847,800	1.0167	0.990	0.980	0.990	0.980	1.080	2,801,000	1.0167	-1.98%
2019-04-04	0	1.010	0.990	1.010	0.980	1.060	1,774,166	1,801,384	1.0153	1.010	0.990	1.010	0.980	1.060	1,774,166	1.0153	-4.72%
2019-04-03	0	1.060	0.980	1.070	0.860	1.070	3,078,000	2,923,810	0.9499	1.060	0.980	1.070	0.860	1.070	3,078,000	0.9499	15.22%
2019-04-02	0	0.920	0.920	0.930	0.910	0.970	1,490,033	1,369,899	0.9194	0.920	0.920	0.930	0.910	0.970	1,490,033	0.9194	-5.15%
2019-04-01	0	0.970	0.950	0.970	0.940	1.000	1,061,000	1,013,420	0.9552	0.970	0.950	0.970	0.940	1.000	1,061,000	0.9552	-3.00%
2019-03-29	0	1.000	0.980	1.000	0.930	1.070	3,968,599	3,948,918	0.9950	1.000	0.980	1.000	0.930	1.070	3,968,599	0.9950	-1.96%
2019-03-28	0	1.020	1.010	1.020	1.000	1.100	4,015,833	4,161,704	1.0363	1.020	1.010	1.020	1.000	1.100	4,015,833	1.0363	0.00%
2019-03-27	0	1.020	1.010	1.020	0.960	1.130	9,505,932	9,909,796	1.0425	1.020	1.010	1.020	0.960	1.130	9,505,932	1.0425	6.25%
2019-03-26	0	0.960	0.950	0.960	0.880	1.210	26,894,000	28,983,490	1.0777	0.960	0.950	0.960	0.880	1.210	26,894,000	1.0777	-7.69%
2019-03-25	0	1.040	1.040	1.050	0.760	1.130	29,235,498	29,342,180	1.0036	1.040	1.040	1.050	0.760	1.130	29,235,498	1.0036	25.30%
2019-03-22	0	0.830	0.820	0.830	0.780	0.860	16,161,333	13,271,949	0.8212	0.830	0.820	0.830	0.780	0.860	16,161,333	0.8212	10.67%
2019-03-21	0	0.750	0.740	0.750	0.560	0.770	20,193,000	13,408,310	0.6640	0.750	0.740	0.750	0.560	0.770	20,193,000	0.6640	31.58%
2019-03-20	0	0.570	0.570	0.580	0.540	0.660	7,623,000	4,465,090	0.5857	0.570	0.570	0.580	0.540	0.660	7,623,000	0.5857	-10.94%
2019-03-19	0	0.640	0.620	0.650	0.530	0.690	13,015,332	7,765,719	0.5967	0.640	0.620	0.650	0.530	0.690	13,015,332	0.5967	-3.03%
2019-03-18	0	0.660	0.660	0.670	0.610	0.750	7,135,000	4,701,710	0.6590	0.660	0.660	0.670	0.610	0.750	7,135,000	0.6590	-10.81%
2019-03-15	0	0.740	0.700	0.720	0.650	0.820	13,722,724	10,235,903	0.7459	0.740	0.700	0.720	0.650	0.820	13,722,724	0.7459	-7.50%
2019-03-14	0	0.800	0.770	0.800	0.770	0.820	2,095,000	1,650,450	0.7878	0.800	0.770	0.800	0.770	0.820	2,095,000	0.7878	-2.44%
2019-03-13	0	0.820	0.800	0.810	0.750	0.970	7,603,833	6,102,376	0.8025	0.820	0.800	0.810	0.750	0.970	7,603,833	0.8025	-13.68%
2019-03-12	0	0.950	0.930	0.950	0.930	0.960	205,523	193,969	0.9438	0.950	0.930	0.950	0.930	0.960	205,523	0.9438	0.00%
2019-03-11	0	0.950	0.920	0.950	0.910	0.960	371,000	346,880	0.9350	0.950	0.920	0.950	0.910	0.960	371,000	0.9350	0.00%
2019-03-08	0	0.950	0.930	0.950	0.920	0.990	839,033	788,499	0.9398	0.950	0.930	0.950	0.920	0.990	839,033	0.9398	-4.04%
2019-03-07	0	0.990	0.950	0.980	0.950	1.020	1,002,000	982,960	0.9810	0.990	0.950	0.980	0.950	1.020	1,002,000	0.9810	-1.98%
2019-03-06	0	1.010	1.000	1.020	1.000	1.060	1,148,100	1,160,747	1.0110	1.010	1.000	1.020	1.000	1.060	1,148,100	1.0110	-4.72%
2019-03-05	0	1.060	1.020	1.060	0.960	1.060	1,251,000	1,257,090	1.0049	1.060	1.020	1.060	0.960	1.060	1,251,000	1.0049	1.92%
2019-03-04	0	1.040	1.020	1.040	1.010	1.080	1,895,000	1,981,850	1.0458	1.040	1.020	1.040	1.010	1.080	1,895,000	1.0458	-0.95%
2019-03-01	0	1.050	1.040	1.050	1.040	1.060	271,401	283,762	1.0455	1.050	1.040	1.050	1.040	1.060	271,401	1.0455	0.96%
2019-02-28	0	1.040	1.020	1.040	1.010	1.090	933,000	968,900	1.0385	1.040	1.020	1.040	1.010	1.090	933,000	1.0385	-2.80%
2019-02-27	0	1.070	1.050	1.070	1.050	1.110	2,090,866	2,214,889	1.0593	1.070	1.050	1.070	1.050	1.110	2,090,866	1.0593	-3.60%
2019-02-26	0	1.110	1.080	1.100	1.080	1.170	1,391,600	1,547,074	1.1117	1.110	1.080	1.100	1.080	1.170	1,391,600	1.1117	-3.48%
2019-02-25	0	1.150	1.140	1.160	1.110	1.220	2,678,433	3,039,142	1.1347	1.150	1.140	1.160	1.110	1.220	2,678,433	1.1347	-1.71%
2019-02-22	0	1.170	1.140	1.170	1.110	1.190	4,272,333	4,885,816	1.1436	1.170	1.140	1.170	1.110	1.190	4,272,333	1.1436	4.46%
2019-02-21	0	1.120	1.090	1.120	1.100	1.160	227,333	255,236	1.1227	1.120	1.090	1.120	1.100	1.160	227,333	1.1227	-0.88%
2019-02-20	0	1.130	1.100	1.130	1.040	1.170	687,167	752,063	1.0944	1.130	1.100	1.130	1.040	1.170	687,167	1.0944	0.00%
2019-02-19	0	1.130	1.090	1.130	1.080	1.180	326,966	361,227	1.1048	1.130	1.090	1.130	1.080	1.180	326,966	1.1048	1.80%
2019-02-18	0	1.110	1.090	1.110	1.060	1.140	502,000	541,320	1.0783	1.110	1.090	1.110	1.060	1.140	502,000	1.0783	4.72%
2019-02-15	0	1.060	1.040	1.060	1.040	1.070	207,000	217,930	1.0528	1.060	1.040	1.060	1.040	1.070	207,000	1.0528	-0.93%
2019-02-14	0	1.070	1.050	1.070	1.050	1.080	230,033	243,723	1.0595	1.070	1.050	1.070	1.050	1.080	230,033	1.0595	0.94%
2019-02-13	0	1.060	1.060	1.080	1.060	1.090	114,166	122,440	1.0725	1.060	1.060	1.080	1.060	1.090	114,166	1.0725	-0.93%
2019-02-12	0	1.070	1.060	1.070	1.050	1.090	254,000	270,940	1.0667	1.070	1.060	1.070	1.050	1.090	254,000	1.0667	-0.93%
2019-02-11	0	1.080	1.060	1.080	1.050	1.090	105,000	112,890	1.0751	1.080	1.060	1.080	1.050	1.090	105,000	1.0751	0.00%
2019-02-08	0	1.080	1.070	1.080	1.060	1.100	107,066	114,423	1.0687	1.080	1.070	1.080	1.060	1.100	107,066	1.0687	-1.82%
2019-02-04	0	1.100	1.050	1.100	1.050	1.100	173,334	184,814	1.0662	1.100	1.050	1.100	1.050	1.100	173,334	1.0662	1.85%
2019-02-01	0	1.080	1.060	1.080	1.060	1.110	171,233	184,564	1.0779	1.080	1.060	1.080	1.060	1.110	171,233	1.0779	-2.70%
2019-01-31	0	1.110	1.060	1.110	1.050	1.110	352,133	376,568	1.0694	1.110	1.060	1.110	1.050	1.110	352,133	1.0694	2.78%
2019-01-30	0	1.080	1.050	1.080	1.040	1.110	296,000	313,730	1.0599	1.080	1.050	1.080	1.040	1.110	296,000	1.0599	-1.82%
2019-01-29	0	1.100	1.070	1.100	1.030	1.100	502,000	534,370	1.0645	1.100	1.070	1.100	1.030	1.100	502,000	1.0645	3.77%
2019-01-28	0	1.060	1.040	1.080	1.030	1.100	196,000	206,170	1.0519	1.060	1.040	1.080	1.030	1.100	196,000	1.0519	-1.85%
2019-01-25	0	1.080	1.040	1.080	1.030	1.100	391,100	411,974	1.0534	1.080	1.040	1.080	1.030	1.100	391,100	1.0534	0.00%
2019-01-24	0	1.080	1.040	1.080	1.030	1.100	188,000	198,420	1.0554	1.080	1.040	1.080	1.030	1.100	188,000	1.0554	0.00%
2019-01-23	0	1.080	1.040	1.070	1.030	1.180	1,018,000	1,099,730	1.0803	1.080	1.040	1.070	1.030	1.180	1,018,000	1.0803	-4.42%
2019-01-22	0	1.130	1.100	1.130	1.080	1.140	263,033	288,103	1.0953	1.130	1.100	1.130	1.080	1.140	263,033	1.0953	-0.88%
2019-01-21	0	1.140	1.110	1.140	1.090	1.150	227,233	253,071	1.1137	1.140	1.110	1.140	1.090	1.150	227,233	1.1137	-0.87%
2019-01-18	0	1.150	1.130	1.150	1.140	1.160	39,000	44,590	1.1433	1.150	1.130	1.150	1.140	1.160	39,000	1.1433	-0.86%
2019-01-17	0	1.160	1.130	1.160	1.100	1.170	83,667	96,183	1.1496	1.160	1.130	1.160	1.100	1.170	83,667	1.1496	0.00%
2019-01-16	0	1.160	1.110	1.160	1.100	1.170	232,000	260,100	1.1211	1.160	1.110	1.160	1.100	1.170	232,000	1.1211	1.75%
2019-01-15	0	1.140	1.120	1.150	1.070	1.160	587,666	655,762	1.1159	1.140	1.120	1.150	1.070	1.160	587,666	1.1159	0.00%
2019-01-14	0	1.140	1.130	1.150	1.130	1.190	341,000	392,550	1.1512	1.140	1.130	1.150	1.130	1.190	341,000	1.1512	-1.72%
2019-01-11	0	1.160	1.140	1.160	1.130	1.190	158,000	183,010	1.1583	1.160	1.140	1.160	1.130	1.190	158,000	1.1583	0.87%
2019-01-10	0	1.150	1.140	1.150	1.150	1.200	90,000	106,280	1.1809	1.150	1.140	1.150	1.150	1.200	90,000	1.1809	-3.36%
2019-01-09	0	1.190	1.170	1.190	1.170	1.200	66,500	78,830	1.1854	1.190	1.170	1.190	1.170	1.200	66,500	1.1854	0.00%
2019-01-08	0	1.190	1.170	1.190	1.170	1.200	54,000	64,000	1.1852	1.190	1.170	1.190	1.170	1.200	54,000	1.1852	1.71%
2019-01-07	0	1.170	1.160	1.170	1.170	1.200	71,000	84,950	1.1965	1.170	1.160	1.170	1.170	1.200	71,000	1.1965	0.00%
2019-01-04	0	1.170	1.150	1.170	1.150	1.190	42,000	49,370	1.1755	1.170	1.150	1.170	1.150	1.190	42,000	1.1755	0.00%
2019-01-03	0	1.170	1.140	1.170	1.130	1.210	200,000	231,800	1.1590	1.170	1.140	1.170	1.130	1.210	200,000	1.1590	-1.68%
2019-01-02	0	1.190	1.160	1.190	1.170	1.230	242,000	289,120	1.1947	1.190	1.160	1.190	1.170	1.230	242,000	1.1947	0.85%
2018-12-31	0	1.180	1.140	1.200	-	-	0	0	-	1.180	1.140	1.200	-	-	0	-	0.00%
2018-12-28	0	1.180	1.150	1.190	1.150	1.190	96,000	112,580	1.1727	1.180	1.150	1.190	1.150	1.190	96,000	1.1727	0.85%
2018-12-27	0	1.170	1.160	1.180	1.100	1.240	538,000	622,030	1.1562	1.170	1.160	1.180	1.100	1.240	538,000	1.1562	-1.68%
2018-12-24	0	1.190	1.160	1.190	1.170	1.190	129,000	152,260	1.1803	1.190	1.160	1.190	1.170	1.190	129,000	1.1803	0.85%
2018-12-21	0	1.180	1.150	1.180	1.140	1.190	243,000	283,110	1.1651	1.180	1.150	1.180	1.140	1.190	243,000	1.1651	0.00%
2018-12-20	0	1.180	1.170	1.180	1.130	1.190	74,000	85,480	1.1551	1.180	1.170	1.180	1.130	1.190	74,000	1.1551	-1.67%
2018-12-19	0	1.200	1.160	1.200	1.160	1.220	327,666	392,739	1.1986	1.200	1.160	1.200	1.160	1.220	327,666	1.1986	2.56%
2018-12-18	0	1.170	1.140	1.180	1.130	1.250	845,000	994,370	1.1768	1.170	1.140	1.180	1.130	1.250	845,000	1.1768	-3.31%
2018-12-17	0	1.210	1.210	1.250	1.210	1.350	367,000	473,730	1.2908	1.210	1.210	1.250	1.210	1.350	367,000	1.2908	-5.47%
2018-12-14	0	1.280	1.240	1.280	1.230	1.350	1,430,500	1,852,320	1.2949	1.280	1.240	1.280	1.230	1.350	1,430,500	1.2949	4.07%
2018-12-13	0	1.230	1.190	1.230	1.110	1.230	463,000	528,900	1.1423	1.230	1.190	1.230	1.110	1.230	463,000	1.1423	6.96%
2018-12-12	0	1.150	1.120	1.150	1.130	1.170	54,033	61,626	1.1405	1.150	1.120	1.150	1.130	1.170	54,033	1.1405	-1.71%
2018-12-11	0	1.170	1.140	1.170	1.120	1.170	96,000	109,770	1.1434	1.170	1.140	1.170	1.120	1.170	96,000	1.1434	0.00%
2018-12-10	0	1.170	1.140	1.170	1.140	1.170	146,000	167,380	1.1464	1.170	1.140	1.170	1.140	1.170	146,000	1.1464	1.74%
2018-12-07	0	1.150	1.140	1.150	1.150	1.160	74,000	85,140	1.1505	1.150	1.140	1.150	1.150	1.160	74,000	1.1505	-0.86%
2018-12-06	0	1.160	1.150	1.160	1.130	1.190	71,833	83,409	1.1612	1.160	1.150	1.160	1.130	1.190	71,833	1.1612	-1.69%
2018-12-05	0	1.180	1.150	1.180	1.160	1.190	68,000	80,650	1.1860	1.180	1.150	1.180	1.160	1.190	68,000	1.1860	-0.84%
2018-12-04	0	1.190	1.160	1.190	1.120	1.210	339,000	390,700	1.1525	1.190	1.160	1.190	1.120	1.210	339,000	1.1525	-0.83%
2018-12-03	0	1.200	1.180	1.200	1.150	1.240	233,366	282,270	1.2096	1.200	1.180	1.200	1.150	1.240	233,366	1.2096	0.84%
2018-11-30	0	1.190	1.160	1.190	1.160	1.210	209,000	247,210	1.1828	1.190	1.160	1.190	1.160	1.210	209,000	1.1828	-1.65%
2018-11-29	0	1.210	1.190	1.210	1.140	1.800	7,880,000	9,649,130	1.2245	1.210	1.190	1.210	1.140	1.800	7,880,000	1.2245	5.22%
2018-11-28	0	1.150	1.140	1.150	1.150	1.180	84,000	97,460	1.1602	1.150	1.140	1.150	1.150	1.180	84,000	1.1602	-1.71%
2018-11-27	0	1.170	1.150	1.170	1.120	1.180	582,600	680,742	1.1685	1.170	1.150	1.170	1.120	1.180	582,600	1.1685	-0.85%
2018-11-26	0	1.180	1.160	1.180	1.140	1.200	262,633	305,039	1.1615	1.180	1.160	1.180	1.140	1.200	262,633	1.1615	0.00%
2018-11-23	0	1.180	1.160	1.180	1.170	1.200	20,066	23,777	1.1849	1.180	1.160	1.180	1.170	1.200	20,066	1.1849	-0.84%
2018-11-22	0	1.190	1.170	1.190	1.180	1.190	65,366	77,396	1.1840	1.190	1.170	1.190	1.180	1.190	65,366	1.1840	0.00%
2018-11-21	0	1.190	1.150	1.190	1.150	1.200	198,166	232,767	1.1746	1.190	1.150	1.190	1.150	1.200	198,166	1.1746	-0.83%
2018-11-20	0	1.200	1.180	1.200	1.180	1.200	57,567	68,575	1.1912	1.200	1.180	1.200	1.180	1.200	57,567	1.1912	0.00%
2018-11-19	0	1.200	1.180	1.200	1.170	1.240	71,332	84,528	1.1850	1.200	1.180	1.200	1.170	1.240	71,332	1.1850	-0.83%
2018-11-16	0	1.210	1.190	1.210	1.170	1.230	187,200	223,122	1.1919	1.210	1.190	1.210	1.170	1.230	187,200	1.1919	0.00%
2018-11-15	0	1.210	1.180	1.210	1.180	1.230	101,000	122,000	1.2079	1.210	1.180	1.210	1.180	1.230	101,000	1.2079	0.83%
2018-11-14	0	1.200	1.180	1.200	1.160	1.200	87,000	102,600	1.1793	1.200	1.180	1.200	1.160	1.200	87,000	1.1793	0.84%
2018-11-13	0	1.190	1.180	1.210	1.140	1.210	405,000	469,300	1.1588	1.190	1.180	1.210	1.140	1.210	405,000	1.1588	1.71%
2018-11-12	0	1.170	1.140	1.170	1.150	1.190	74,499	87,525	1.1748	1.170	1.140	1.170	1.150	1.190	74,499	1.1748	-0.85%
2018-11-09	0	1.180	1.160	1.180	1.160	1.220	83,866	99,555	1.1871	1.180	1.160	1.180	1.160	1.220	83,866	1.1871	-3.28%
2018-11-08	0	1.220	1.180	1.210	1.170	1.250	183,899	221,845	1.2063	1.220	1.180	1.210	1.170	1.250	183,899	1.2063	0.83%
2018-11-07	0	1.210	1.190	1.200	1.170	1.230	292,133	347,206	1.1885	1.210	1.190	1.200	1.170	1.230	292,133	1.1885	2.54%
2018-11-06	0	1.180	1.180	1.240	1.170	1.270	531,335	647,322	1.2183	1.180	1.180	1.240	1.170	1.270	531,335	1.2183	-4.84%
2018-11-05	0	1.240	1.220	1.240	1.220	1.270	254,133	316,689	1.2462	1.240	1.220	1.240	1.220	1.270	254,133	1.2462	0.81%
2018-11-02	0	1.230	1.220	1.230	1.200	1.300	1,238,116	1,516,448	1.2248	1.230	1.220	1.230	1.200	1.300	1,238,116	1.2248	0.82%
2018-11-01	0	1.220	1.210	1.220	1.180	1.230	883,116	1,056,573	1.1964	1.220	1.210	1.220	1.180	1.230	883,116	1.1964	1.67%
2018-10-31	0	1.200	1.190	1.200	1.140	1.240	832,400	995,582	1.1960	1.200	1.190	1.200	1.140	1.240	832,400	1.1960	4.35%
2018-10-30	0	1.150	1.140	1.150	1.110	1.170	123,000	140,980	1.1462	1.150	1.140	1.150	1.110	1.170	123,000	1.1462	1.77%
2018-10-29	0	1.130	1.130	1.170	1.130	1.190	416,866	482,232	1.1568	1.130	1.130	1.170	1.130	1.190	416,866	1.1568	-4.24%
2018-10-26	0	1.180	1.160	1.180	1.130	1.200	214,000	248,940	1.1633	1.180	1.160	1.180	1.130	1.200	214,000	1.1633	0.00%
2018-10-25	0	1.180	1.140	1.180	1.110	1.190	244,233	284,970	1.1668	1.180	1.140	1.180	1.110	1.190	244,233	1.1668	0.00%
2018-10-24	0	1.180	1.150	1.180	1.150	1.210	187,000	220,310	1.1781	1.180	1.150	1.180	1.150	1.210	187,000	1.1781	0.85%
2018-10-23	0	1.170	1.130	1.170	1.140	1.200	303,000	356,110	1.1753	1.170	1.130	1.170	1.140	1.200	303,000	1.1753	0.00%
2018-10-22	0	1.170	1.150	1.170	1.120	1.170	1,703,000	1,976,180	1.1604	1.170	1.150	1.170	1.120	1.170	1,703,000	1.1604	0.00%
2018-10-19	0	1.170	1.140	1.170	1.090	1.170	576,033	656,136	1.1391	1.170	1.140	1.170	1.090	1.170	576,033	1.1391	3.54%
2018-10-18	0	1.130	1.100	1.130	1.090	1.140	572,800	638,526	1.1147	1.130	1.100	1.130	1.090	1.140	572,800	1.1147	0.89%
2018-10-16	0	1.120	1.100	1.130	1.100	1.150	173,700	196,579	1.1317	1.120	1.100	1.130	1.100	1.150	173,700	1.1317	0.00%
2018-10-15	0	1.120	1.110	1.130	1.110	1.220	1,443,566	1,659,418	1.1495	1.120	1.110	1.130	1.110	1.220	1,443,566	1.1495	-5.88%
2018-10-12	0	1.190	1.180	1.210	1.160	1.280	1,136,633	1,375,282	1.2100	1.190	1.180	1.210	1.160	1.280	1,136,633	1.2100	0.85%
2018-10-11	0	1.180	1.180	1.200	1.180	1.270	725,000	877,640	1.2105	1.180	1.180	1.200	1.180	1.270	725,000	1.2105	-7.09%
2018-10-10	0	1.270	1.270	1.280	1.270	1.320	549,000	713,390	1.2994	1.270	1.270	1.280	1.270	1.320	549,000	1.2994	-0.78%
2018-10-09	0	1.280	1.260	1.280	1.260	1.290	525,167	672,213	1.2800	1.280	1.260	1.280	1.260	1.290	525,167	1.2800	0.79%
2018-10-08	0	1.270	1.270	1.290	1.270	1.310	496,602	640,336	1.2894	1.270	1.270	1.290	1.270	1.310	496,602	1.2894	-3.05%
2018-10-05	0	1.310	1.290	1.310	1.270	1.330	565,000	734,290	1.2996	1.310	1.290	1.310	1.270	1.330	565,000	1.2996	1.55%
2018-10-04	0	1.290	1.270	1.290	1.270	1.320	733,666	939,835	1.2810	1.290	1.270	1.290	1.270	1.320	733,666	1.2810	-1.53%
2018-10-03	0	1.310	1.290	1.310	1.290	1.370	393,000	515,430	1.3115	1.310	1.290	1.310	1.290	1.370	393,000	1.3115	-0.76%
2018-10-02	0	1.320	1.310	1.320	1.310	1.360	848,833	1,133,942	1.3359	1.320	1.310	1.320	1.310	1.360	848,833	1.3359	-2.22%
2018-09-28	0	1.350	1.330	1.350	1.300	1.390	2,561,333	3,424,749	1.3371	1.350	1.330	1.350	1.300	1.390	2,561,333	1.3371	3.85%
2018-09-27	0	1.300	1.300	1.310	1.290	1.360	757,333	1,002,392	1.3236	1.300	1.300	1.310	1.290	1.360	757,333	1.3236	-4.41%
2018-09-26	0	1.360	1.340	1.360	1.320	1.370	860,200	1,157,340	1.3454	1.360	1.340	1.360	1.320	1.370	860,200	1.3454	0.74%
2018-09-24	0	1.350	1.320	1.350	1.300	1.360	1,107,866	1,478,084	1.3342	1.350	1.320	1.350	1.300	1.360	1,107,866	1.3342	-0.74%
2018-09-21	0	1.360	1.340	1.360	1.330	1.380	943,567	1,276,444	1.3528	1.360	1.340	1.360	1.330	1.380	943,567	1.3528	0.74%
2018-09-20	0	1.350	1.330	1.350	1.320	1.360	1,045,666	1,402,925	1.3417	1.350	1.330	1.350	1.320	1.360	1,045,666	1.3417	0.00%
2018-09-19	0	1.350	1.340	1.350	1.310	1.370	1,750,000	2,343,450	1.3391	1.350	1.340	1.350	1.310	1.370	1,750,000	1.3391	1.50%
2018-09-18	0	1.330	1.310	1.330	1.270	1.330	1,859,000	2,411,080	1.2970	1.330	1.310	1.330	1.270	1.330	1,859,000	1.2970	1.53%
2018-09-17	0	1.310	1.300	1.310	1.290	1.340	852,000	1,122,050	1.3170	1.310	1.300	1.310	1.290	1.340	852,000	1.3170	-0.76%
2018-09-14	0	1.320	1.320	1.340	1.320	1.430	1,801,000	2,446,440	1.3584	1.320	1.320	1.340	1.320	1.430	1,801,000	1.3584	-8.33%
2018-09-13	0	1.440	1.420	1.430	1.420	1.460	359,333	516,396	1.4371	1.440	1.420	1.430	1.420	1.460	359,333	1.4371	0.70%
2018-09-12	0	1.430	1.410	1.440	1.390	1.440	286,133	404,910	1.4151	1.430	1.410	1.440	1.390	1.440	286,133	1.4151	0.00%
2018-09-11	0	1.430	1.420	1.430	1.420	1.490	424,899	614,591	1.4464	1.430	1.420	1.430	1.420	1.490	424,899	1.4464	-3.38%
2018-09-10	0	1.480	1.460	1.480	1.460	1.510	542,466	804,897	1.4838	1.480	1.460	1.480	1.460	1.510	542,466	1.4838	-1.33%
2018-09-07	0	1.500	1.490	1.500	1.470	1.530	678,395	1,016,062	1.4977	1.500	1.490	1.500	1.470	1.530	678,395	1.4977	-1.32%
2018-09-06	0	1.520	1.510	1.520	1.500	1.530	790,733	1,195,387	1.5117	1.520	1.510	1.520	1.500	1.530	790,733	1.5117	0.00%
2018-09-05	0	1.520	1.510	1.530	1.500	1.570	801,000	1,230,380	1.5361	1.520	1.510	1.530	1.500	1.570	801,000	1.5361	0.66%
2018-09-04	0	1.510	1.500	1.510	1.470	1.540	1,420,333	2,158,809	1.5199	1.510	1.500	1.510	1.470	1.540	1,420,333	1.5199	0.00%
2018-09-03	0	1.510	1.490	1.510	1.450	1.510	1,156,333	1,710,149	1.4789	1.510	1.490	1.510	1.450	1.510	1,156,333	1.4789	-0.66%
2018-08-31	0	1.520	1.510	1.520	1.450	1.530	1,546,000	2,313,180	1.4962	1.520	1.510	1.520	1.450	1.530	1,546,000	1.4962	-0.65%
2018-08-30	0	1.530	1.510	1.530	1.500	1.530	835,000	1,265,260	1.5153	1.530	1.510	1.530	1.500	1.530	835,000	1.5153	0.66%
2018-08-29	0	1.520	1.500	1.530	1.470	1.530	1,230,833	1,847,713	1.5012	1.520	1.500	1.530	1.470	1.530	1,230,833	1.5012	-0.65%
2018-08-28	0	1.530	1.510	1.530	1.500	1.550	1,221,000	1,859,760	1.5231	1.530	1.510	1.530	1.500	1.550	1,221,000	1.5231	0.00%
2018-08-27	0	1.530	1.510	1.530	1.490	1.530	1,575,833	2,376,654	1.5082	1.530	1.510	1.530	1.490	1.530	1,575,833	1.5082	0.66%
2018-08-24	0	1.520	1.470	1.520	1.420	1.530	2,410,632	3,556,970	1.4755	1.520	1.470	1.520	1.420	1.530	2,410,632	1.4755	0.66%
2018-08-23	0	1.510	1.500	1.510	1.500	1.550	1,191,000	1,806,990	1.5172	1.510	1.500	1.510	1.500	1.550	1,191,000	1.5172	-2.58%
2018-08-22	0	1.550	1.530	1.550	1.480	1.570	2,927,166	4,532,122	1.5483	1.550	1.530	1.550	1.480	1.570	2,927,166	1.5483	3.33%
2018-08-21	0	1.500	1.490	1.500	1.460	1.520	1,272,000	1,903,240	1.4963	1.500	1.490	1.500	1.460	1.520	1,272,000	1.4963	0.00%
2018-08-20	0	1.500	1.480	1.500	1.460	1.540	681,000	1,016,770	1.4931	1.500	1.480	1.500	1.460	1.540	681,000	1.4931	1.35%
2018-08-17	0	1.480	1.450	1.480	1.440	1.490	762,733	1,116,543	1.4639	1.480	1.450	1.480	1.440	1.490	762,733	1.4639	1.37%
2018-08-16	0	1.460	1.450	1.470	1.420	1.470	668,866	968,266	1.4476	1.460	1.450	1.470	1.420	1.470	668,866	1.4476	-0.68%
2018-08-15	0	1.470	1.440	1.470	1.440	1.500	1,748,500	2,563,658	1.4662	1.470	1.440	1.470	1.440	1.500	1,748,500	1.4662	-2.00%
2018-08-14	0	1.500	1.470	1.510	1.430	1.560	3,048,999	4,508,240	1.4786	1.500	1.470	1.510	1.430	1.560	3,048,999	1.4786	4.17%
2018-08-13	0	1.440	1.420	1.440	1.420	1.450	1,472,199	2,112,355	1.4348	1.440	1.420	1.440	1.420	1.450	1,472,199	1.4348	-2.04%
2018-08-10	0	1.470	1.430	1.470	1.410	1.500	1,403,000	2,025,300	1.4435	1.470	1.430	1.470	1.410	1.500	1,403,000	1.4435	0.00%
2018-08-09	0	1.470	1.440	1.470	1.400	1.470	1,743,000	2,508,700	1.4393	1.470	1.440	1.470	1.400	1.470	1,743,000	1.4393	0.68%
2018-08-08	0	1.460	1.430	1.460	1.390	1.530	1,774,000	2,596,610	1.4637	1.460	1.430	1.460	1.390	1.530	1,774,000	1.4637	0.00%
2018-08-07	0	1.460	1.440	1.460	1.330	1.500	3,834,699	5,479,786	1.4290	1.460	1.440	1.460	1.330	1.500	3,834,699	1.4290	8.15%
2018-08-06	0	1.350	1.340	1.350	1.300	1.420	2,063,000	2,767,890	1.3417	1.350	1.340	1.350	1.300	1.420	2,063,000	1.3417	-4.26%
2018-08-03	0	1.410	1.380	1.410	1.330	1.430	2,480,169	3,424,758	1.3809	1.410	1.380	1.410	1.330	1.430	2,480,169	1.3809	-0.70%
2018-08-02	0	1.420	1.390	1.420	1.390	1.490	1,840,415	2,614,447	1.4206	1.420	1.390	1.420	1.390	1.490	1,840,415	1.4206	-4.05%
2018-08-01	0	1.480	1.460	1.480	1.460	1.560	1,225,567	1,835,234	1.4975	1.480	1.460	1.480	1.460	1.560	1,225,567	1.4975	-0.67%
2018-07-31	0	1.490	1.490	1.500	1.470	1.560	3,613,233	5,444,700	1.5069	1.490	1.490	1.500	1.470	1.560	3,613,233	1.5069	-4.49%
2018-07-30	0	1.560	1.530	1.560	1.510	1.680	2,510,166	3,975,869	1.5839	1.560	1.530	1.560	1.510	1.680	2,510,166	1.5839	-2.50%
2018-07-27	0	1.600	1.590	1.610	1.440	1.670	6,416,566	10,294,835	1.6044	1.600	1.590	1.610	1.440	1.670	6,416,566	1.6044	9.59%
2018-07-26	0	1.460	1.450	1.460	1.430	1.470	1,244,167	1,803,603	1.4496	1.460	1.450	1.460	1.430	1.470	1,244,167	1.4496	2.10%
2018-07-25	0	1.430	1.420	1.430	1.410	1.440	1,112,000	1,574,430	1.4159	1.430	1.420	1.430	1.410	1.440	1,112,000	1.4159	1.42%
2018-07-24	0	1.410	1.400	1.410	1.390	1.430	833,133	1,175,110	1.4105	1.410	1.400	1.410	1.390	1.430	833,133	1.4105	0.71%
2018-07-23	0	1.400	1.390	1.400	1.360	1.430	777,734	1,094,262	1.4070	1.400	1.390	1.400	1.360	1.430	777,734	1.4070	0.00%
2018-07-20	0	1.400	1.380	1.400	1.320	1.460	1,608,733	2,214,024	1.3763	1.400	1.380	1.400	1.320	1.460	1,608,733	1.3763	-4.11%
2018-07-19	0	1.460	1.440	1.460	1.440	1.480	879,499	1,287,078	1.4634	1.460	1.440	1.460	1.440	1.480	879,499	1.4634	-1.35%
2018-07-18	0	1.480	1.460	1.480	1.460	1.500	681,474	1,010,963	1.4835	1.480	1.460	1.480	1.460	1.500	681,474	1.4835	0.68%
2018-07-17	0	1.470	1.460	1.470	1.390	1.520	1,023,966	1,504,534	1.4693	1.470	1.460	1.470	1.390	1.520	1,023,966	1.4693	-2.00%
2018-07-16	0	1.500	1.490	1.510	1.450	1.530	802,499	1,194,831	1.4889	1.500	1.490	1.510	1.450	1.530	802,499	1.4889	0.00%
2018-07-13	0	1.500	1.490	1.500	1.470	1.550	893,000	1,357,590	1.5203	1.500	1.490	1.500	1.470	1.550	893,000	1.5203	-2.60%
2018-07-12	0	1.540	1.530	1.540	1.500	1.550	738,033	1,129,418	1.5303	1.540	1.530	1.540	1.500	1.550	738,033	1.5303	0.65%
2018-07-11	0	1.530	1.520	1.530	1.470	1.550	756,000	1,142,230	1.5109	1.530	1.520	1.530	1.470	1.550	756,000	1.5109	-1.92%
2018-07-10	0	1.560	1.550	1.560	1.470	1.560	855,166	1,298,260	1.5181	1.560	1.550	1.560	1.470	1.560	855,166	1.5181	6.12%
2018-07-09	0	1.470	1.470	1.490	1.470	1.520	829,400	1,228,796	1.4815	1.470	1.470	1.490	1.470	1.520	829,400	1.4815	0.00%
2018-07-06	0	1.470	1.450	1.480	1.420	1.560	1,098,399	1,607,725	1.4637	1.470	1.450	1.480	1.420	1.560	1,098,399	1.4637	-3.29%
2018-07-05	0	1.520	1.500	1.540	1.500	1.660	1,455,565	2,275,856	1.5636	1.520	1.500	1.540	1.500	1.660	1,455,565	1.5636	-6.17%
2018-07-04	0	1.620	1.600	1.620	1.600	1.690	564,767	920,159	1.6293	1.620	1.600	1.620	1.600	1.690	564,767	1.6293	-3.57%
2018-07-03	0	1.680	1.660	1.680	1.640	1.850	1,862,266	3,114,493	1.6724	1.680	1.660	1.680	1.640	1.850	1,862,266	1.6724	-9.68%
2018-06-29	0	1.860	1.850	1.860	1.820	1.970	1,178,999	2,227,647	1.8894	1.860	1.850	1.860	1.820	1.970	1,178,999	1.8894	-2.62%
2018-06-28	0	1.910	1.890	1.910	1.880	2.040	2,314,172	4,531,063	1.9580	1.910	1.890	1.910	1.880	2.040	2,314,172	1.9580	-2.05%
2018-06-27	0	1.950	1.950	1.970	1.930	2.080	1,929,333	3,891,659	2.0171	1.950	1.950	1.970	1.930	2.080	1,929,333	2.0171	-3.94%
2018-06-26	0	2.030	2.020	2.030	2.000	2.090	2,860,865	5,827,651	2.0370	2.030	2.020	2.030	2.000	2.090	2,860,865	2.0370	-2.40%
2018-06-25	0	2.080	2.070	2.100	2.030	2.120	2,836,399	5,905,434	2.0820	2.080	2.070	2.100	2.030	2.120	2,836,399	2.0820	0.97%
2018-06-22	0	2.060	2.050	2.060	2.010	2.150	5,116,666	10,679,602	2.0872	2.060	2.050	2.060	2.010	2.150	5,116,666	2.0872	-1.90%
2018-06-21	0	2.100	2.080	2.100	2.050	2.130	3,415,962	7,170,343	2.0991	2.100	2.080	2.100	2.050	2.130	3,415,962	2.0991	3.45%
2018-06-20	0	2.030	1.980	2.030	1.970	2.050	2,333,000	4,707,780	2.0179	2.030	1.980	2.030	1.970	2.050	2,333,000	2.0179	1.50%
2018-06-19	0	2.000	1.980	2.000	1.930	2.040	2,397,507	4,772,403	1.9906	2.000	1.980	2.000	1.930	2.040	2,397,507	1.9906	-0.99%
2018-06-15	0	2.020	2.010	2.040	1.990	2.080	2,275,530	4,636,863	2.0377	2.020	2.010	2.040	1.990	2.080	2,275,530	2.0377	-1.94%
2018-06-14	0	2.060	2.040	2.080	2.000	2.080	2,651,632	5,414,106	2.0418	2.060	2.040	2.080	2.000	2.080	2,651,632	2.0418	3.00%
2018-06-13	0	2.000	1.980	2.000	1.980	2.050	3,118,399	6,263,907	2.0087	2.000	1.980	2.000	1.980	2.050	3,118,399	2.0087	-0.99%
2018-06-12	0	2.020	1.990	2.010	1.990	2.110	2,330,499	4,738,107	2.0331	2.020	1.990	2.010	1.990	2.110	2,330,499	2.0331	-2.42%
2018-06-11	0	2.070	2.050	2.070	2.030	2.150	3,584,566	7,468,933	2.0836	2.070	2.050	2.070	2.030	2.150	3,584,566	2.0836	0.98%
2018-06-08	0	2.050	2.040	2.050	1.930	2.080	4,361,365	8,797,475	2.0171	2.050	2.040	2.050	1.930	2.080	4,361,365	2.0171	3.54%
2018-06-07	0	1.980	1.960	1.980	1.870	1.980	2,896,897	5,640,662	1.9471	1.980	1.960	1.980	1.870	1.980	2,896,897	1.9471	7.03%
2018-06-06	0	1.850	1.820	1.850	1.810	1.850	2,830,432	5,180,774	1.8304	1.850	1.820	1.850	1.810	1.850	2,830,432	1.8304	0.54%
2018-06-05	0	1.840	1.820	1.840	1.800	1.860	2,792,233	5,101,853	1.8272	1.840	1.820	1.840	1.800	1.860	2,792,233	1.8272	0.55%
2018-06-04	0	1.830	1.830	1.840	1.760	1.880	2,967,400	5,391,710	1.8170	1.830	1.830	1.840	1.760	1.880	2,967,400	1.8170	-2.66%
2018-06-01	0	1.880	1.880	1.890	1.840	1.900	2,642,999	4,926,721	1.8641	1.880	1.880	1.890	1.840	1.900	2,642,999	1.8641	0.00%
2018-05-31	0	1.880	1.860	1.880	1.850	1.930	2,227,666	4,186,228	1.8792	1.880	1.860	1.880	1.850	1.930	2,227,666	1.8792	-2.08%
2018-05-30	0	1.920	1.910	1.930	1.850	1.930	4,738,633	8,998,261	1.8989	1.920	1.910	1.930	1.850	1.930	4,738,633	1.8989	1.59%
2018-05-29	0	1.890	1.890	1.900	1.890	1.990	2,471,166	4,765,778	1.9286	1.890	1.890	1.900	1.890	1.990	2,471,166	1.9286	-3.57%
2018-05-28	0	1.960	1.960	1.970	1.870	2.030	6,499,032	12,809,788	1.9710	1.960	1.960	1.970	1.870	2.030	6,499,032	1.9710	2.08%
2018-05-25	0	1.920	1.910	1.930	1.760	1.950	5,406,667	10,182,643	1.8833	1.920	1.910	1.930	1.760	1.950	5,406,667	1.8833	9.09%
2018-05-24	0	1.760	1.760	1.780	1.750	1.800	1,144,000	2,025,770	1.7708	1.760	1.760	1.780	1.750	1.800	1,144,000	1.7708	-1.68%
2018-05-23	0	1.790	1.780	1.790	1.730	1.800	1,442,499	2,546,499	1.7653	1.790	1.780	1.790	1.730	1.800	1,442,499	1.7653	1.13%
2018-05-21	0	1.770	1.770	1.790	1.750	1.800	1,690,833	3,003,176	1.7762	1.770	1.770	1.790	1.750	1.800	1,690,833	1.7762	-1.12%
2018-05-18	0	1.790	1.760	1.790	1.670	1.810	1,782,666	3,080,152	1.7278	1.790	1.760	1.790	1.670	1.810	1,782,666	1.7278	5.29%
2018-05-17	0	1.700	1.680	1.700	1.650	1.710	1,248,932	2,095,438	1.6778	1.700	1.680	1.700	1.650	1.710	1,248,932	1.6778	0.00%
2018-05-16	0	1.700	1.670	1.700	1.670	1.730	808,337	1,370,166	1.6950	1.700	1.670	1.700	1.670	1.730	808,337	1.6950	-1.16%
2018-05-15	0	1.720	1.700	1.720	1.660	1.740	676,099	1,154,973	1.7083	1.720	1.700	1.720	1.660	1.740	676,099	1.7083	-0.58%
2018-05-14	0	1.730	1.710	1.730	1.700	1.740	847,477	1,457,650	1.7200	1.730	1.710	1.730	1.700	1.740	847,477	1.7200	1.76%
2018-05-11	0	1.700	1.700	1.710	1.700	1.750	1,462,565	2,510,818	1.7167	1.700	1.700	1.710	1.700	1.750	1,462,565	1.7167	0.00%
2018-05-10	0	1.700	1.690	1.700	1.690	1.730	600,232	1,021,720	1.7022	1.700	1.690	1.700	1.690	1.730	600,232	1.7022	-0.58%
2018-05-09	0	1.710	1.690	1.710	1.690	1.760	930,999	1,598,950	1.7175	1.710	1.690	1.710	1.690	1.760	930,999	1.7175	-2.29%
2018-05-08	0	1.750	1.730	1.750	1.700	1.760	997,233	1,722,986	1.7278	1.750	1.730	1.750	1.700	1.760	997,233	1.7278	0.57%
2018-05-07	0	1.740	1.720	1.740	1.680	1.760	1,488,198	2,577,546	1.7320	1.740	1.720	1.740	1.680	1.760	1,488,198	1.7320	0.58%
2018-05-04	0	1.730	1.710	1.730	1.700	1.760	1,045,166	1,812,525	1.7342	1.730	1.710	1.730	1.700	1.760	1,045,166	1.7342	0.58%
2018-05-03	0	1.720	1.690	1.720	1.670	1.750	1,611,133	2,756,410	1.7109	1.720	1.690	1.720	1.670	1.750	1,611,133	1.7109	-0.58%
2018-05-02	0	1.730	1.720	1.740	1.710	1.770	609,833	1,061,198	1.7401	1.730	1.720	1.740	1.710	1.770	609,833	1.7401	-1.14%
2018-04-30	0	1.750	1.740	1.750	1.720	1.780	1,047,240	1,832,232	1.7496	1.750	1.740	1.750	1.720	1.780	1,047,240	1.7496	0.57%
2018-04-27	0	1.740	1.710	1.740	1.710	1.790	1,193,055	2,070,609	1.7356	1.740	1.710	1.740	1.710	1.790	1,193,055	1.7356	-1.14%
2018-04-26	0	1.760	1.740	1.760	1.720	1.820	1,200,233	2,109,855	1.7579	1.760	1.740	1.760	1.720	1.820	1,200,233	1.7579	0.00%
2018-04-25	0	1.760	1.760	1.770	1.750	1.820	625,200	1,111,705	1.7782	1.760	1.760	1.770	1.750	1.820	625,200	1.7782	-2.76%
2018-04-24	0	1.810	1.790	1.820	1.760	1.860	1,320,364	2,389,759	1.8099	1.810	1.790	1.820	1.760	1.860	1,320,364	1.8099	1.69%
2018-04-23	0	1.780	1.760	1.770	1.760	1.820	1,212,000	2,168,460	1.7892	1.780	1.760	1.770	1.760	1.820	1,212,000	1.7892	0.56%
2018-04-20	0	1.770	1.740	1.790	1.740	1.840	1,967,000	3,541,380	1.8004	1.770	1.740	1.790	1.740	1.840	1,967,000	1.8004	-1.12%
2018-04-19	0	1.790	1.780	1.790	1.720	1.790	2,169,732	3,825,099	1.7629	1.790	1.780	1.790	1.720	1.790	2,169,732	1.7629	4.68%
2018-04-18	0	1.710	1.690	1.710	1.640	1.780	2,941,397	5,036,338	1.7122	1.710	1.690	1.710	1.640	1.780	2,941,397	1.7122	0.59%
2018-04-17	0	1.700	1.700	1.720	1.700	1.790	2,628,900	4,551,142	1.7312	1.700	1.700	1.720	1.700	1.790	2,628,900	1.7312	-2.30%
2018-04-16	0	1.740	1.740	1.750	1.680	1.800	1,760,066	3,037,101	1.7256	1.740	1.740	1.750	1.680	1.800	1,760,066	1.7256	-0.57%
2018-04-13	0	1.750	1.750	1.760	1.730	1.990	16,987,800	30,736,159	1.8093	1.750	1.750	1.760	1.730	1.990	16,987,800	1.8093	-9.33%
2018-04-12	0	1.930	1.910	1.930	1.920	2.000	5,546,067	10,956,695	1.9756	1.930	1.910	1.930	1.920	2.000	5,546,067	1.9756	-3.02%
2018-04-11	0	1.990	1.940	1.950	1.950	2.100	7,975,165	16,222,708	2.0342	1.990	1.940	1.950	1.950	2.100	7,975,165	2.0342	-3.86%
2018-04-10	0	2.070	2.030	2.070	2.000	2.160	2,541,963	5,243,546	2.0628	2.070	2.030	2.070	2.000	2.160	2,541,963	2.0628	-1.43%
2018-04-09	0	2.100	2.090	2.100	2.050	2.100	2,090,631	4,345,190	2.0784	2.100	2.090	2.100	2.050	2.100	2,090,631	2.0784	1.94%
2018-04-06	0	2.060	2.050	2.110	2.040	2.220	2,973,975	6,296,087	2.1171	2.060	2.050	2.110	2.040	2.220	2,973,975	2.1171	-5.07%
2018-04-04	0	2.170	2.150	2.180	2.160	2.280	2,952,048	6,479,705	2.1950	2.170	2.150	2.180	2.160	2.280	2,952,048	2.1950	-2.69%
2018-04-03	0	2.230	2.210	2.230	2.210	2.350	2,797,915	6,327,215	2.2614	2.230	2.210	2.230	2.210	2.350	2,797,915	2.2614	-5.11%
2018-03-29	0	2.350	2.330	2.350	2.340	2.500	6,263,754	15,237,134	2.4326	2.350	2.330	2.350	2.340	2.500	6,263,754	2.4326	1.73%
2018-03-28	0	2.310	2.300	2.310	2.260	2.390	2,842,030	6,598,759	2.3218	2.310	2.300	2.310	2.260	2.390	2,842,030	2.3218	1.32%
2018-03-27	0	2.280	2.270	2.280	2.210	2.330	3,935,499	8,992,926	2.2851	2.280	2.270	2.280	2.210	2.330	3,935,499	2.2851	3.17%
2018-03-26	0	2.210	2.220	2.230	2.120	2.250	1,624,597	3,542,559	2.1806	2.210	2.220	2.230	2.120	2.250	1,624,597	2.1806	2.31%
2018-03-23	0	2.160	2.160	2.200	1.850	2.270	5,446,866	11,650,354	2.1389	2.160	2.160	2.200	1.850	2.270	5,446,866	2.1389	3.35%
2018-03-22	0	2.090	2.090	2.120	2.080	2.250	3,410,061	7,326,603	2.1485	2.090	2.090	2.120	2.080	2.250	3,410,061	2.1485	-9.13%
2018-03-21	0	2.300	2.250	2.300	2.220	2.390	3,235,063	7,437,173	2.2989	2.300	2.250	2.300	2.220	2.390	3,235,063	2.2989	-2.95%
2018-03-20	0	2.370	2.350	2.370	2.260	2.440	4,116,633	9,714,310	2.3598	2.370	2.350	2.370	2.260	2.440	4,116,633	2.3598	2.16%
2018-03-19	0	2.320	2.330	2.340	2.020	2.330	9,987,424	21,400,506	2.1427	2.320	2.330	2.340	2.020	2.330	9,987,424	2.1427	1.75%
2018-03-16	0	2.280	2.280	2.290	2.260	2.440	14,655,696	34,325,155	2.3421	2.280	2.280	2.290	2.260	2.440	14,655,696	2.3421	-5.39%
2018-03-15	0	2.410	2.410	2.430	2.390	2.620	20,752,707	51,369,846	2.4753	2.410	2.410	2.430	2.390	2.620	20,752,707	2.4753	-5.49%
2018-03-14	0	2.550	2.540	2.550	2.380	2.640	49,062,957	124,530,972	2.5382	2.550	2.540	2.550	2.380	2.640	49,062,957	2.5382	6.69%
2018-03-13	0	2.390	2.380	2.390	2.380	2.500	64,619,838	158,223,027	2.4485	2.390	2.380	2.390	2.380	2.500	64,619,838	2.4485

Recommend Webb-site to a friend