Fullwealth International Group Holdings Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01034	2018-10-30	2024-03-11	2025-10-15	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-10-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-03-11	0	0.150	0.150	0.155	0.146	0.150	560,000	83,488	0.1491	0.150	0.150	0.155	0.146	0.150	560,000	0.1491	7.91%
2024-03-08	0	0.139	0.139	0.148	0.138	0.158	888,000	127,648	0.1437	0.139	0.139	0.148	0.138	0.158	888,000	0.1437	0.72%
2024-03-07	0	0.138	0.137	0.142	0.138	0.144	664,000	94,512	0.1423	0.138	0.137	0.142	0.138	0.144	664,000	0.1423	-6.76%
2024-03-06	0	0.148	0.139	0.152	0.148	0.155	328,000	49,744	0.1517	0.148	0.139	0.152	0.148	0.155	328,000	0.1517	-4.52%
2024-03-05	0	0.155	0.154	0.164	0.152	0.164	744,000	118,720	0.1596	0.155	0.154	0.164	0.152	0.164	744,000	0.1596	-6.06%
2024-03-04	0	0.165	0.150	0.165	0.153	0.177	3,416,000	551,784	0.1615	0.165	0.150	0.165	0.153	0.177	3,416,000	0.1615	3.77%
2024-03-01	0	0.159	0.150	0.160	0.159	0.159	32,000	5,088	0.1590	0.159	0.150	0.160	0.159	0.159	32,000	0.1590	-0.63%
2024-02-29	0	0.160	0.145	0.166	0.154	0.167	4,328,000	696,104	0.1608	0.160	0.145	0.166	0.154	0.167	4,328,000	0.1608	-2.44%
2024-02-28	0	0.164	0.155	0.164	0.162	0.169	2,256,000	374,064	0.1658	0.164	0.155	0.164	0.162	0.169	2,256,000	0.1658	-2.38%
2024-02-27	0	0.168	0.162	0.168	0.169	0.180	552,000	93,568	0.1695	0.168	0.162	0.168	0.169	0.180	552,000	0.1695	-2.33%
2024-02-26	0	0.172	0.166	0.172	0.166	0.173	3,160,000	542,272	0.1716	0.172	0.166	0.172	0.166	0.173	3,160,000	0.1716	-2.27%
2024-02-23	0	0.176	0.160	0.176	0.158	0.176	704,000	116,592	0.1656	0.176	0.160	0.176	0.158	0.176	704,000	0.1656	12.10%
2024-02-22	0	0.157	0.157	0.167	0.156	0.157	2,464,000	386,736	0.1570	0.157	0.157	0.167	0.156	0.157	2,464,000	0.1570	-1.26%
2024-02-21	0	0.159	0.158	0.165	0.155	0.170	288,000	47,152	0.1637	0.159	0.158	0.165	0.155	0.170	288,000	0.1637	-4.79%
2024-02-20	0	0.167	0.158	0.170	0.156	0.167	128,000	20,936	0.1636	0.167	0.158	0.170	0.156	0.167	128,000	0.1636	0.60%
2024-02-19	0	0.166	0.155	0.166	0.156	0.169	32,000	5,288	0.1653	0.166	0.155	0.166	0.156	0.169	32,000	0.1653	-1.19%
2024-02-16	0	0.168	0.168	0.172	0.154	0.170	1,632,000	263,280	0.1613	0.168	0.168	0.172	0.154	0.170	1,632,000	0.1613	9.09%
2024-02-15	0	0.154	0.143	0.158	-	-	0	0	-	0.154	0.143	0.158	-	-	0	-	0.00%
2024-02-14	0	0.154	0.145	0.158	-	-	0	0	-	0.154	0.145	0.158	-	-	0	-	0.00%
2024-02-09	0	0.154	0.145	0.154	0.140	0.154	184,000	25,976	0.1412	0.154	0.145	0.154	0.140	0.154	184,000	0.1412	10.00%
2024-02-08	0	0.140	0.115	0.140	0.131	0.141	3,120,000	433,712	0.1390	0.140	0.115	0.140	0.131	0.141	3,120,000	0.1390	-2.78%
2024-02-07	0	0.144	0.144	0.152	0.138	0.148	464,000	68,264	0.1471	0.144	0.144	0.152	0.138	0.148	464,000	0.1471	-6.49%
2024-02-06	0	0.154	0.145	0.154	0.145	0.154	80,000	11,976	0.1497	0.154	0.145	0.154	0.145	0.154	80,000	0.1497	-2.53%
2024-02-05	0	0.158	0.148	0.158	-	-	0	0	-	0.158	0.148	0.158	-	-	0	-	-0.63%
2024-02-02	0	0.159	0.146	0.160	0.146	0.159	2,528,000	397,000	0.1570	0.159	0.146	0.160	0.146	0.159	2,528,000	0.1570	0.63%
2024-02-01	0	0.158	0.148	0.158	-	-	0	0	-	0.158	0.148	0.158	-	-	0	-	0.00%
2024-01-31	0	0.158	0.149	0.160	-	-	0	0	-	0.158	0.149	0.160	-	-	0	-	0.00%
2024-01-30	0	0.158	0.149	0.158	0.158	0.158	8,000	1,264	0.1580	0.158	0.149	0.158	0.158	0.158	8,000	0.1580	4.64%
2024-01-29	0	0.151	0.146	0.159	0.144	0.159	472,000	70,640	0.1497	0.151	0.146	0.159	0.144	0.159	472,000	0.1497	-4.43%
2024-01-26	0	0.158	0.146	0.159	0.145	0.158	272,000	40,080	0.1474	0.158	0.146	0.159	0.145	0.158	272,000	0.1474	-0.63%
2024-01-25	0	0.159	0.155	0.159	0.146	0.160	152,000	23,880	0.1571	0.159	0.155	0.159	0.146	0.160	152,000	0.1571	0.63%
2024-01-24	0	0.158	0.151	0.160	-	-	0	0	-	0.158	0.151	0.160	-	-	0	-	0.00%
2024-01-23	0	0.158	0.149	0.158	0.142	0.160	104,000	16,304	0.1568	0.158	0.149	0.158	0.142	0.160	104,000	0.1568	5.33%
2024-01-22	0	0.150	0.139	0.150	0.148	0.154	488,000	74,064	0.1518	0.150	0.139	0.150	0.148	0.154	488,000	0.1518	-2.60%
2024-01-19	0	0.154	0.148	0.156	0.154	0.165	136,000	21,816	0.1604	0.154	0.148	0.156	0.154	0.165	136,000	0.1604	-7.78%
2024-01-18	0	0.167	0.161	0.167	-	-	0	0	-	0.167	0.161	0.167	-	-	0	-	-0.60%
2024-01-17	0	0.168	0.152	0.167	0.142	0.168	1,832,000	279,616	0.1526	0.168	0.152	0.167	0.142	0.168	1,832,000	0.1526	6.33%
2024-01-16	0	0.158	0.155	0.159	0.158	0.162	904,000	144,720	0.1601	0.158	0.155	0.159	0.158	0.162	904,000	0.1601	-7.06%
2024-01-15	0	0.170	0.155	0.170	0.158	0.174	24,000	3,920	0.1633	0.170	0.155	0.170	0.158	0.174	24,000	0.1633	6.92%
2024-01-12	0	0.159	0.159	0.175	0.151	0.160	2,128,000	337,896	0.1588	0.159	0.159	0.175	0.151	0.160	2,128,000	0.1588	-9.14%
2024-01-11	0	0.175	0.159	0.175	-	-	0	0	-	0.175	0.159	0.175	-	-	0	-	0.00%
2024-01-10	0	0.175	0.169	0.180	0.175	0.175	2,000,000	350,000	0.1750	0.175	0.169	0.180	0.175	0.175	2,000,000	0.1750	0.00%
2024-01-09	0	0.175	0.175	0.180	0.175	0.180	112,000	19,720	0.1761	0.175	0.175	0.180	0.175	0.180	112,000	0.1761	-2.78%
2024-01-08	0	0.180	0.175	0.180	0.175	0.181	336,000	59,280	0.1764	0.180	0.175	0.180	0.175	0.181	336,000	0.1764	-1.64%
2024-01-05	0	0.183	0.177	0.183	0.176	0.183	1,904,000	338,536	0.1778	0.183	0.177	0.183	0.176	0.183	1,904,000	0.1778	3.39%
2024-01-04	0	0.177	0.175	0.182	0.165	0.186	4,368,000	759,856	0.1740	0.177	0.175	0.182	0.165	0.186	4,368,000	0.1740	2.91%
2024-01-03	0	0.172	0.165	0.172	0.165	0.172	2,288,000	387,672	0.1694	0.172	0.165	0.172	0.165	0.172	2,288,000	0.1694	-0.58%
2024-01-02	0	0.173	0.165	0.173	-	-	0	0	-	0.173	0.165	0.173	-	-	0	-	0.00%
2023-12-29	0	0.173	0.165	0.175	0.166	0.173	1,736,000	289,544	0.1668	0.173	0.165	0.175	0.166	0.173	1,736,000	0.1668	1.17%
2023-12-28	0	0.171	0.165	0.173	0.171	0.171	24,000	4,120	0.1717	0.171	0.165	0.173	0.171	0.171	24,000	0.1717	0.00%
2023-12-27	0	0.171	0.166	0.172	0.171	0.172	72,000	12,352	0.1716	0.171	0.166	0.172	0.171	0.172	72,000	0.1716	0.00%
2023-12-22	0	0.171	0.166	0.171	0.166	0.171	1,440,000	243,472	0.1691	0.171	0.166	0.171	0.166	0.171	1,440,000	0.1691	0.00%
2023-12-21	0	0.171	0.160	0.171	0.160	0.171	1,704,000	289,592	0.1699	0.171	0.160	0.171	0.160	0.171	1,704,000	0.1699	-0.58%
2023-12-20	0	0.172	0.160	0.172	0.157	0.174	1,648,000	263,520	0.1599	0.172	0.160	0.172	0.157	0.174	1,648,000	0.1599	3.61%
2023-12-19	0	0.166	0.161	0.174	0.165	0.176	2,232,000	384,720	0.1724	0.166	0.161	0.174	0.165	0.176	2,232,000	0.1724	-5.14%
2023-12-18	0	0.175	0.165	0.175	0.165	0.175	712,000	123,512	0.1735	0.175	0.165	0.175	0.165	0.175	712,000	0.1735	0.57%
2023-12-15	0	0.174	0.170	0.174	0.170	0.180	4,584,000	808,720	0.1764	0.174	0.170	0.174	0.170	0.180	4,584,000	0.1764	-3.33%
2023-12-14	0	0.180	0.170	0.182	-	-	0	0	-	0.180	0.170	0.182	-	-	0	-	0.00%
2023-12-13	0	0.180	0.170	0.182	0.180	0.180	32,000	5,760	0.1800	0.180	0.170	0.182	0.180	0.180	32,000	0.1800	0.00%
2023-12-12	0	0.180	0.166	0.180	0.180	0.180	8,000	1,440	0.1800	0.180	0.166	0.180	0.180	0.180	8,000	0.1800	5.26%
2023-12-11	0	0.171	0.165	0.171	0.165	0.174	1,000,000	169,968	0.1700	0.171	0.165	0.171	0.165	0.174	1,000,000	0.1700	3.01%
2023-12-08	0	0.166	0.164	0.166	0.165	0.186	584,000	97,640	0.1672	0.166	0.164	0.166	0.165	0.186	584,000	0.1672	-9.78%
2023-12-07	0	0.184	0.168	0.184	0.186	0.187	16,000	2,984	0.1865	0.184	0.168	0.184	0.186	0.187	16,000	0.1865	-2.65%
2023-12-06	0	0.189	0.167	0.189	0.161	0.189	152,000	25,328	0.1666	0.189	0.167	0.189	0.161	0.189	152,000	0.1666	0.00%
2023-12-05	0	0.189	0.170	0.189	0.172	0.189	728,000	129,792	0.1783	0.189	0.170	0.189	0.172	0.189	728,000	0.1783	0.00%
2023-12-04	0	0.189	-	0.189	0.189	0.193	432,000	81,776	0.1893	0.189	-	0.189	0.189	0.193	432,000	0.1893	-2.07%
2023-12-01	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-1.53%
2023-11-30	0	0.196	0.163	0.196	-	-	0	0	-	0.196	0.163	0.196	-	-	0	-	-0.51%
2023-11-29	0	0.197	0.175	0.197	0.198	0.198	56,000	11,088	0.1980	0.197	0.175	0.197	0.198	0.198	56,000	0.1980	-0.51%
2023-11-28	0	0.198	0.176	0.198	-	-	0	0	-	0.198	0.176	0.198	-	-	0	-	-1.00%
2023-11-27	0	0.200	0.176	0.200	0.200	0.200	176,000	35,200	0.2000	0.200	0.176	0.200	0.200	0.200	176,000	0.2000	4.71%
2023-11-24	0	0.191	0.170	0.191	0.175	0.192	424,000	78,864	0.1860	0.191	0.170	0.191	0.175	0.192	424,000	0.1860	3.80%
2023-11-23	0	0.184	0.181	0.199	0.181	0.218	928,000	177,880	0.1917	0.184	0.181	0.199	0.181	0.218	928,000	0.1917	-14.42%
2023-11-22	0	0.215	0.199	0.215	0.190	0.215	416,000	84,032	0.2020	0.215	0.199	0.215	0.190	0.215	416,000	0.2020	7.50%
2023-11-21	0	0.200	0.190	0.200	0.190	0.200	1,336,000	260,232	0.1948	0.200	0.190	0.200	0.190	0.200	1,336,000	0.1948	8.11%
2023-11-20	0	0.185	0.170	0.185	-	-	8,000	1,488	0.1860	0.185	0.170	0.185	-	-	8,000	0.1860	-0.54%
2023-11-17	0	0.186	0.186	0.191	-	-	0	0	-	0.186	0.186	0.191	-	-	0	-	0.00%
2023-11-16	0	0.186	0.170	0.186	-	-	0	0	-	0.186	0.170	0.186	-	-	0	-	-2.62%
2023-11-15	0	0.191	0.172	0.191	0.170	0.194	480,000	86,368	0.1799	0.191	0.172	0.191	0.170	0.194	480,000	0.1799	1.60%
2023-11-14	0	0.188	0.180	0.188	0.180	0.188	120,000	21,736	0.1811	0.188	0.180	0.188	0.180	0.188	120,000	0.1811	8.67%
2023-11-13	0	0.173	0.161	0.180	-	-	0	0	-	0.173	0.161	0.180	-	-	0	-	0.00%
2023-11-10	0	0.173	0.165	0.180	-	-	0	0	-	0.173	0.165	0.180	-	-	0	-	0.00%
2023-11-09	0	0.173	0.170	0.173	0.173	0.173	64,000	11,072	0.1730	0.173	0.170	0.173	0.173	0.173	64,000	0.1730	1.76%
2023-11-08	0	0.170	0.170	0.190	0.170	0.170	16,000	2,720	0.1700	0.170	0.170	0.190	0.170	0.170	16,000	0.1700	0.00%
2023-11-07	0	0.170	0.170	-	0.158	0.170	80,000	13,408	0.1676	0.170	0.170	-	0.158	0.170	80,000	0.1676	-1.73%
2023-11-06	0	0.173	0.170	0.197	-	-	0	0	-	0.173	0.170	0.197	-	-	0	-	0.00%
2023-11-03	0	0.173	0.164	-	0.173	0.173	8,000	1,384	0.1730	0.173	0.164	-	0.173	0.173	8,000	0.1730	0.00%
2023-11-02	0	0.173	0.161	0.180	-	-	0	0	-	0.173	0.161	0.180	-	-	0	-	0.00%
2023-11-01	0	0.173	0.172	0.173	0.173	0.173	80,000	14,120	0.1765	0.173	0.172	0.173	0.173	0.173	80,000	0.1765	-8.95%
2023-10-31	0	0.190	0.164	0.200	0.190	0.190	8,000	1,520	0.1900	0.190	0.164	0.200	0.190	0.190	8,000	0.1900	5.56%
2023-10-30	0	0.180	0.160	0.200	0.151	0.180	384,000	66,648	0.1736	0.180	0.160	0.200	0.151	0.180	384,000	0.1736	5.88%
2023-10-27	0	0.170	0.146	-	0.139	0.170	384,000	55,432	0.1444	0.170	0.146	-	0.139	0.170	384,000	0.1444	3.03%
2023-10-26	0	0.165	0.157	0.165	0.158	0.172	576,000	94,672	0.1644	0.165	0.157	0.165	0.158	0.172	576,000	0.1644	-12.70%
2023-10-25	0	0.189	0.177	0.190	0.189	0.192	32,000	6,120	0.1913	0.189	0.177	0.190	0.189	0.192	32,000	0.1913	-1.56%
2023-10-24	0	0.192	0.170	0.192	-	-	0	0	-	0.192	0.170	0.192	-	-	0	-	0.00%
2023-10-20	0	0.192	0.176	0.192	-	-	0	0	-	0.192	0.176	0.192	-	-	0	-	-0.52%
2023-10-19	0	0.193	0.177	0.193	-	-	0	0	-	0.193	0.177	0.193	-	-	0	-	-0.52%
2023-10-18	0	0.194	0.182	0.194	0.180	0.200	24,000	4,600	0.1917	0.194	0.182	0.194	0.180	0.200	24,000	0.1917	-1.52%
2023-10-17	0	0.197	0.180	0.197	0.185	0.199	888,000	165,240	0.1861	0.197	0.180	0.197	0.185	0.199	888,000	0.1861	9.44%
2023-10-16	0	0.180	0.170	0.180	0.179	0.185	416,000	75,768	0.1821	0.180	0.170	0.180	0.179	0.185	416,000	0.1821	5.88%
2023-10-13	0	0.170	0.160	0.177	0.170	0.170	160,000	27,200	0.1700	0.170	0.160	0.177	0.170	0.170	160,000	0.1700	0.00%
2023-10-12	0	0.170	0.170	0.187	0.170	0.185	312,000	56,944	0.1825	0.170	0.170	0.187	0.170	0.185	312,000	0.1825	-3.95%
2023-10-11	0	0.177	0.166	0.178	0.166	0.180	376,000	65,488	0.1742	0.177	0.166	0.178	0.166	0.180	376,000	0.1742	8.59%
2023-10-10	0	0.163	0.141	0.180	0.163	0.165	32,000	5,248	0.1640	0.163	0.141	0.180	0.163	0.165	32,000	0.1640	-3.55%
2023-10-09	0	0.169	-	-	-	-	0	0	-	0.169	-	-	-	-	0	-	0.00%
2023-10-06	0	0.169	-	0.170	0.169	0.169	56,000	9,464	0.1690	0.169	-	0.170	0.169	0.169	56,000	0.1690	-0.59%
2023-10-05	0	0.170	0.168	0.170	0.170	0.175	120,000	20,680	0.1723	0.170	0.168	0.170	0.170	0.175	120,000	0.1723	-2.86%
2023-10-04	0	0.175	0.166	0.175	0.165	0.179	72,000	12,552	0.1743	0.175	0.166	0.175	0.165	0.179	72,000	0.1743	6.71%
2023-10-03	0	0.164	0.164	0.180	0.153	0.164	40,000	6,400	0.1600	0.164	0.164	0.180	0.153	0.164	40,000	0.1600	-6.29%
2023-09-29	0	0.175	-	0.188	0.175	0.175	8,000	1,400	0.1750	0.175	-	0.188	0.175	0.175	8,000	0.1750	0.00%
2023-09-28	0	0.175	0.163	0.175	-	-	0	0	-	0.175	0.163	0.175	-	-	0	-	0.00%
2023-09-27	0	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	0.00%
2023-09-26	0	0.175	0.157	0.188	-	-	0	0	-	0.175	0.157	0.188	-	-	0	-	0.00%
2023-09-25	0	0.175	-	0.179	0.175	0.175	96,000	16,800	0.1750	0.175	-	0.179	0.175	0.175	96,000	0.1750	-2.23%
2023-09-22	0	0.179	0.177	0.179	0.179	0.179	160,000	28,640	0.1790	0.179	0.177	0.179	0.179	0.179	160,000	0.1790	-1.65%
2023-09-21	0	0.182	0.179	0.194	-	-	0	0	-	0.182	0.179	0.194	-	-	0	-	0.00%
2023-09-20	0	0.182	-	0.190	0.182	0.196	1,440,000	263,936	0.1833	0.182	-	0.190	0.182	0.196	1,440,000	0.1833	0.55%
2023-09-19	0	0.181	0.181	0.182	0.176	0.181	496,000	89,000	0.1794	0.181	0.181	0.182	0.176	0.181	496,000	0.1794	1.69%
2023-09-18	0	0.178	0.178	0.194	0.178	0.179	24,000	4,288	0.1787	0.178	0.178	0.194	0.178	0.179	24,000	0.1787	1.14%
2023-09-15	0	0.176	-	0.176	0.176	0.208	2,152,000	393,368	0.1828	0.176	-	0.176	0.176	0.208	2,152,000	0.1828	-9.28%
2023-09-14	0	0.194	0.191	0.197	0.190	0.200	808,000	158,624	0.1963	0.194	0.191	0.197	0.190	0.200	808,000	0.1963	4.86%
2023-09-13	0	0.185	0.178	0.190	-	-	0	0	-	0.185	0.178	0.190	-	-	0	-	0.00%
2023-09-12	0	0.185	0.180	0.187	0.180	0.185	168,000	30,768	0.1831	0.185	0.180	0.187	0.180	0.185	168,000	0.1831	2.78%
2023-09-11	0	0.180	0.180	0.188	0.180	0.190	176,000	32,384	0.1840	0.180	0.180	0.188	0.180	0.190	176,000	0.1840	-2.70%
2023-09-07	0	0.185	0.178	0.185	0.177	0.185	72,000	13,016	0.1808	0.185	0.178	0.185	0.177	0.185	72,000	0.1808	-4.15%
2023-09-06	0	0.193	0.177	0.193	0.165	0.193	4,112,000	727,984	0.1770	0.193	0.177	0.193	0.165	0.193	4,112,000	0.1770	-2.53%
2023-09-05	0	0.198	0.183	0.198	0.176	0.200	2,920,000	555,600	0.1903	0.198	0.183	0.198	0.176	0.200	2,920,000	0.1903	0.00%
2023-09-04	0	0.198	0.196	0.202	0.198	0.204	1,616,000	326,784	0.2022	0.198	0.196	0.202	0.198	0.204	1,616,000	0.2022	-2.46%
2023-08-31	0	0.203	0.201	0.211	0.203	0.220	1,096,000	228,496	0.2085	0.203	0.201	0.211	0.203	0.220	1,096,000	0.2085	-4.25%
2023-08-30	0	0.212	0.202	0.220	0.200	0.224	4,272,000	874,640	0.2047	0.212	0.202	0.220	0.200	0.224	4,272,000	0.2047	2.91%
2023-08-29	0	0.206	0.204	0.211	0.203	0.212	1,240,000	256,440	0.2068	0.206	0.204	0.211	0.203	0.212	1,240,000	0.2068	-7.21%
2023-08-28	0	0.222	0.221	0.229	0.222	0.250	552,000	126,040	0.2283	0.222	0.221	0.229	0.222	0.250	552,000	0.2283	-11.20%
2023-08-25	0	0.250	0.250	0.270	0.241	0.250	152,000	37,152	0.2444	0.250	0.250	0.270	0.241	0.250	152,000	0.2444	0.00%
2023-08-24	0	0.250	0.250	0.265	0.245	0.255	176,000	43,872	0.2493	0.250	0.250	0.265	0.245	0.255	176,000	0.2493	-3.85%
2023-08-23	0	0.260	0.265	0.270	0.230	0.280	992,000	252,016	0.2540	0.260	0.265	0.270	0.230	0.280	992,000	0.2540	16.07%
2023-08-22	0	0.224	0.223	0.232	0.201	0.238	1,744,000	384,688	0.2206	0.224	0.223	0.232	0.201	0.238	1,744,000	0.2206	11.44%
2023-08-21	0	0.201	0.182	0.209	0.190	0.201	408,000	80,864	0.1982	0.201	0.182	0.209	0.190	0.201	408,000	0.1982	4.15%
2023-08-18	0	0.193	0.190	0.193	0.170	0.200	3,752,000	716,696	0.1910	0.193	0.190	0.193	0.170	0.200	3,752,000	0.1910	6.63%
2023-08-17	0	0.181	0.181	0.189	0.181	0.188	96,000	17,816	0.1856	0.181	0.181	0.189	0.181	0.188	96,000	0.1856	-4.23%
2023-08-16	0	0.189	0.173	0.190	0.172	0.191	56,000	10,456	0.1867	0.189	0.173	0.190	0.172	0.191	56,000	0.1867	-0.53%
2023-08-15	0	0.190	0.190	0.197	0.190	0.190	800,000	152,000	0.1900	0.190	0.190	0.197	0.190	0.190	800,000	0.1900	0.00%
2023-08-14	0	0.190	0.190	0.198	0.188	0.198	960,000	182,408	0.1900	0.190	0.190	0.198	0.188	0.198	960,000	0.1900	0.00%
2023-08-11	0	0.190	0.185	0.200	-	-	0	0	-	0.190	0.185	0.200	-	-	0	-	0.00%
2023-08-10	0	0.190	0.188	0.196	0.190	0.193	64,000	12,312	0.1924	0.190	0.188	0.196	0.190	0.193	64,000	0.1924	0.00%
2023-08-09	0	0.190	0.186	0.208	0.190	0.195	512,000	97,912	0.1912	0.190	0.186	0.208	0.190	0.195	512,000	0.1912	-0.52%
2023-08-08	0	0.191	0.185	0.200	0.191	0.192	56,000	10,704	0.1911	0.191	0.185	0.200	0.191	0.192	56,000	0.1911	-0.52%
2023-08-07	0	0.192	0.190	0.200	0.185	0.210	4,552,000	898,784	0.1974	0.192	0.190	0.200	0.185	0.210	4,552,000	0.1974	-10.28%
2023-08-04	0	0.214	0.204	0.214	0.201	0.216	3,312,000	681,264	0.2057	0.214	0.204	0.214	0.201	0.216	3,312,000	0.2057	12.04%
2023-08-03	0	0.191	0.190	0.210	0.191	0.200	312,000	62,128	0.1991	0.191	0.190	0.210	0.191	0.200	312,000	0.1991	-4.50%
2023-08-02	0	0.200	0.191	0.210	0.191	0.203	72,000	14,136	0.1963	0.200	0.191	0.210	0.191	0.203	72,000	0.1963	0.00%
2023-08-01	0	0.200	0.200	0.218	0.200	0.201	944,000	190,384	0.2017	0.200	0.200	0.218	0.200	0.201	944,000	0.2017	-7.41%
2023-07-31	0	0.216	0.201	0.216	0.200	0.240	1,112,000	231,976	0.2086	0.216	0.201	0.216	0.200	0.240	1,112,000	0.2086	-0.46%
2023-07-28	0	0.217	0.191	0.220	0.191	0.217	200,000	39,728	0.1986	0.217	0.191	0.220	0.191	0.217	200,000	0.1986	8.50%
2023-07-27	0	0.200	0.200	0.237	0.193	0.210	208,000	42,304	0.2034	0.200	0.200	0.237	0.193	0.210	208,000	0.2034	-9.09%
2023-07-26	0	0.220	0.191	0.225	0.220	0.220	8,000	1,760	0.2200	0.220	0.191	0.225	0.220	0.220	8,000	0.2200	5.26%
2023-07-25	0	0.209	0.196	0.219	0.194	0.220	1,232,000	258,008	0.2094	0.209	0.196	0.219	0.194	0.220	1,232,000	0.2094	8.85%
2023-07-24	0	0.192	0.192	0.211	0.189	0.189	8,000	1,512	0.1890	0.192	0.192	0.211	0.189	0.189	8,000	0.1890	1.59%
2023-07-21	0	0.189	0.186	0.188	0.178	0.192	464,000	86,336	0.1861	0.189	0.186	0.188	0.178	0.192	464,000	0.1861	-5.03%
2023-07-20	0	0.199	0.208	0.218	0.180	0.217	352,000	71,056	0.2019	0.199	0.208	0.218	0.180	0.217	352,000	0.2019	-14.22%
2023-07-19	0	0.232	0.225	0.232	0.221	0.245	624,000	146,608	0.2349	0.232	0.225	0.232	0.221	0.245	624,000	0.2349	-5.31%
2023-07-18	0	0.245	0.241	0.245	0.241	0.245	232,000	56,744	0.2446	0.245	0.241	0.245	0.241	0.245	232,000	0.2446	-2.00%
2023-07-14	0	0.250	0.250	0.275	0.250	0.255	152,000	38,680	0.2545	0.250	0.250	0.275	0.250	0.255	152,000	0.2545	0.00%
2023-07-13	0	0.250	0.250	0.270	0.250	0.250	416,000	104,000	0.2500	0.250	0.250	0.270	0.250	0.250	416,000	0.2500	0.00%
2023-07-12	0	0.250	0.243	0.250	0.236	0.270	1,536,000	391,968	0.2552	0.250	0.243	0.250	0.236	0.270	1,536,000	0.2552	-9.09%
2023-07-11	0	0.275	0.260	0.275	0.260	0.285	600,000	163,240	0.2721	0.275	0.260	0.275	0.260	0.285	600,000	0.2721	0.00%
2023-07-10	0	0.275	0.265	0.275	0.270	0.285	472,000	130,440	0.2764	0.275	0.265	0.275	0.270	0.285	472,000	0.2764	-1.79%
2023-07-07	0	0.280	0.270	0.280	0.270	0.290	568,000	157,760	0.2777	0.280	0.270	0.280	0.270	0.290	568,000	0.2777	-1.75%
2023-07-06	0	0.285	0.270	0.285	0.280	0.300	1,056,000	301,880	0.2859	0.285	0.270	0.285	0.280	0.300	1,056,000	0.2859	0.00%
2023-07-05	0	0.285	0.280	0.290	0.260	0.295	768,000	209,120	0.2723	0.285	0.280	0.290	0.260	0.295	768,000	0.2723	7.55%
2023-07-04	0	0.265	0.260	0.275	0.255	0.305	4,824,000	1,304,840	0.2705	0.265	0.260	0.275	0.255	0.305	4,824,000	0.2705	-13.11%
2023-07-03	0	0.305	0.300	0.315	0.305	0.315	624,000	192,200	0.3080	0.305	0.300	0.315	0.305	0.315	624,000	0.3080	-7.58%
2023-06-30	0	0.330	0.315	0.330	0.300	0.345	864,000	272,000	0.3148	0.330	0.315	0.330	0.300	0.345	864,000	0.3148	-5.71%
2023-06-29	0	0.350	0.350	0.380	0.330	0.350	96,000	33,000	0.3438	0.350	0.350	0.380	0.330	0.350	96,000	0.3438	-7.89%
2023-06-28	0	0.380	0.360	0.380	0.365	0.380	1,568,000	591,880	0.3775	0.380	0.360	0.380	0.365	0.380	1,568,000	0.3775	0.00%
2023-06-27	0	0.380	0.370	0.385	0.370	0.380	392,000	145,640	0.3715	0.380	0.370	0.385	0.370	0.380	392,000	0.3715	0.00%
2023-06-26	0	0.380	0.370	0.380	0.370	0.380	200,000	75,080	0.3754	0.380	0.370	0.380	0.370	0.380	200,000	0.3754	-2.56%
2023-06-23	0	0.390	0.380	0.390	0.375	0.390	512,000	194,280	0.3795	0.390	0.380	0.390	0.375	0.390	512,000	0.3795	-1.27%
2023-06-21	0	0.395	0.385	0.400	0.380	0.400	416,000	162,840	0.3914	0.395	0.385	0.400	0.380	0.400	416,000	0.3914	2.60%
2023-06-20	0	0.385	0.380	0.400	0.375	0.385	368,000	139,120	0.3780	0.385	0.380	0.400	0.375	0.385	368,000	0.3780	0.00%
2023-06-19	0	0.385	0.385	0.390	0.370	0.400	880,000	336,080	0.3819	0.385	0.385	0.390	0.370	0.400	880,000	0.3819	-3.75%
2023-06-16	0	0.400	0.390	0.405	0.375	0.420	2,480,000	991,360	0.3997	0.400	0.390	0.405	0.375	0.420	2,480,000	0.3997	-4.76%
2023-06-15	0	0.420	0.410	0.425	0.410	0.440	816,000	343,440	0.4209	0.420	0.410	0.425	0.410	0.440	816,000	0.4209	-2.33%
2023-06-14	0	0.430	0.415	0.435	0.405	0.430	312,000	132,680	0.4253	0.430	0.415	0.435	0.405	0.430	312,000	0.4253	1.18%
2023-06-13	0	0.425	0.415	0.430	0.420	0.435	361,000	152,545	0.4226	0.425	0.415	0.430	0.420	0.435	361,000	0.4226	-1.16%
2023-06-12	0	0.430	0.420	0.440	0.420	0.430	1,048,000	442,120	0.4219	0.430	0.420	0.440	0.420	0.430	1,048,000	0.4219	-1.15%
2023-06-09	0	0.435	0.420	0.440	0.415	0.455	1,000,000	432,680	0.4327	0.435	0.420	0.440	0.415	0.455	1,000,000	0.4327	-2.25%
2023-06-08	0	0.445	0.435	0.460	0.430	0.460	576,000	259,880	0.4512	0.445	0.435	0.460	0.430	0.460	576,000	0.4512	0.00%
2023-06-07	0	0.445	0.445	0.465	0.440	0.450	616,000	273,600	0.4442	0.445	0.445	0.465	0.440	0.450	616,000	0.4442	0.00%
2023-06-06	0	0.445	0.445	0.455	0.440	0.450	112,000	49,920	0.4457	0.445	0.445	0.455	0.440	0.450	112,000	0.4457	1.14%
2023-06-05	0	0.440	0.440	0.445	0.440	0.470	600,000	270,440	0.4507	0.440	0.440	0.445	0.440	0.470	600,000	0.4507	-4.35%
2023-06-02	0	0.460	0.460	0.470	0.445	0.465	520,000	239,880	0.4613	0.460	0.460	0.470	0.445	0.465	520,000	0.4613	-1.08%
2023-06-01	0	0.465	0.460	0.470	0.445	0.490	6,640,000	3,091,800	0.4656	0.465	0.460	0.470	0.445	0.490	6,640,000	0.4656	10.71%
2023-05-31	0	0.420	0.410	0.420	0.420	0.450	1,176,000	495,080	0.4210	0.420	0.410	0.420	0.420	0.450	1,176,000	0.4210	0.00%
2023-05-30	0	0.420	0.405	0.430	0.385	0.420	352,000	140,240	0.3984	0.420	0.405	0.430	0.385	0.420	352,000	0.3984	5.00%
2023-05-29	0	0.400	0.385	0.405	0.405	0.445	48,000	19,920	0.4150	0.400	0.385	0.405	0.405	0.445	48,000	0.4150	-11.11%
2023-05-25	0	0.450	0.435	0.450	0.435	0.460	472,000	210,440	0.4458	0.450	0.435	0.450	0.435	0.460	472,000	0.4458	7.14%
2023-05-24	0	0.420	0.410	0.420	0.400	0.445	184,000	77,440	0.4209	0.420	0.410	0.420	0.400	0.445	184,000	0.4209	3.70%
2023-05-23	0	0.405	0.400	0.415	0.405	0.430	744,000	306,400	0.4118	0.405	0.400	0.415	0.405	0.430	744,000	0.4118	-5.81%
2023-05-22	0	0.430	0.430	0.440	0.430	0.440	112,000	48,320	0.4314	0.430	0.430	0.440	0.430	0.440	112,000	0.4314	-1.15%
2023-05-19	0	0.435	0.430	0.450	0.425	0.485	432,000	196,920	0.4558	0.435	0.430	0.450	0.425	0.485	432,000	0.4558	-4.40%
2023-05-18	0	0.455	0.450	0.465	0.445	0.475	152,000	70,640	0.4647	0.455	0.450	0.465	0.445	0.475	152,000	0.4647	-4.21%
2023-05-17	0	0.475	0.455	0.475	0.430	0.490	688,000	319,280	0.4641	0.475	0.455	0.475	0.430	0.490	688,000	0.4641	-6.86%
2023-05-16	0	0.510	0.495	0.510	0.400	0.510	4,040,000	1,873,720	0.4638	0.510	0.495	0.510	0.400	0.510	4,040,000	0.4638	29.11%
2023-05-15	0	0.395	0.390	0.395	0.375	0.475	2,520,000	1,030,080	0.4088	0.395	0.390	0.395	0.375	0.475	2,520,000	0.4088	-16.84%
2023-05-12	0	0.475	0.475	0.480	0.475	0.590	2,528,000	1,272,160	0.5032	0.475	0.475	0.480	0.475	0.590	2,528,000	0.5032	-19.49%
2023-05-11	0	0.590	0.570	0.590	0.570	0.600	248,000	146,480	0.5906	0.590	0.570	0.590	0.570	0.600	248,000	0.5906	-1.67%
2023-05-10	0	0.600	0.580	0.600	0.580	0.640	1,272,000	758,560	0.5964	0.600	0.580	0.600	0.580	0.640	1,272,000	0.5964	-9.09%
2023-05-09	0	0.660	0.640	0.670	0.640	0.700	2,768,000	1,863,280	0.6732	0.660	0.640	0.670	0.640	0.700	2,768,000	0.6732	-9.59%
2023-05-08	0	0.730	0.600	0.740	0.670	0.770	464,000	330,000	0.7112	0.730	0.600	0.740	0.670	0.770	464,000	0.7112	-3.95%
2023-05-05	0	0.760	0.750	0.770	0.730	0.780	248,000	187,760	0.7571	0.760	0.750	0.770	0.730	0.780	248,000	0.7571	0.00%
2023-05-04	0	0.760	0.750	0.760	0.760	0.790	504,000	387,920	0.7697	0.760	0.750	0.760	0.760	0.790	504,000	0.7697	-1.30%
2023-05-03	0	0.770	0.760	0.770	0.760	0.770	136,000	103,520	0.7612	0.770	0.760	0.770	0.760	0.770	136,000	0.7612	0.00%
2023-05-02	0	0.770	0.760	0.770	0.760	0.770	136,000	103,520	0.7612	0.770	0.760	0.770	0.760	0.770	136,000	0.7612	0.00%
2023-04-28	0	0.770	0.760	0.770	0.760	0.780	424,000	324,960	0.7664	0.770	0.760	0.770	0.760	0.780	424,000	0.7664	-2.53%
2023-04-27	0	0.790	0.770	0.790	0.770	0.800	416,000	325,280	0.7819	0.790	0.770	0.790	0.770	0.800	416,000	0.7819	-1.25%
2023-04-26	0	0.800	0.790	0.800	0.790	0.800	808,000	638,560	0.7903	0.800	0.790	0.800	0.790	0.800	808,000	0.7903	0.00%
2023-04-25	0	0.800	0.790	0.800	0.770	0.810	552,000	440,400	0.7978	0.800	0.790	0.800	0.770	0.810	552,000	0.7978	-2.44%
2023-04-24	0	0.820	0.810	0.830	0.770	0.940	1,504,000	1,276,880	0.8490	0.820	0.810	0.830	0.770	0.940	1,504,000	0.8490	-10.87%
2023-04-21	0	0.920	0.910	0.920	0.890	0.940	472,000	434,720	0.9210	0.920	0.910	0.920	0.890	0.940	472,000	0.9210	-2.13%
2023-04-20	0	0.940	0.920	0.940	0.930	0.970	400,000	383,360	0.9584	0.940	0.920	0.940	0.930	0.970	400,000	0.9584	-1.05%
2023-04-19	0	0.950	0.940	0.980	0.900	0.980	2,888,000	2,678,000	0.9273	0.950	0.940	0.980	0.900	0.980	2,888,000	0.9273	5.56%
2023-04-18	0	0.900	0.880	0.900	0.870	0.930	376,000	335,040	0.8911	0.900	0.880	0.900	0.870	0.930	376,000	0.8911	-2.17%
2023-04-17	0	0.920	0.900	0.920	0.890	0.930	712,000	644,640	0.9054	0.920	0.900	0.920	0.890	0.930	712,000	0.9054	-2.13%
2023-04-14	0	0.940	0.920	0.950	0.910	0.940	152,000	140,240	0.9226	0.940	0.920	0.950	0.910	0.940	152,000	0.9226	0.00%
2023-04-13	0	0.940	0.920	0.950	0.900	0.960	160,000	148,320	0.9270	0.940	0.920	0.950	0.900	0.960	160,000	0.9270	-1.05%
2023-04-12	0	0.950	0.940	0.960	0.930	0.980	368,000	349,920	0.9509	0.950	0.940	0.960	0.930	0.980	368,000	0.9509	-3.06%
2023-04-11	0	0.980	0.960	0.990	0.950	0.980	168,000	162,480	0.9671	0.980	0.960	0.990	0.950	0.980	168,000	0.9671	1.03%
2023-04-06	0	0.970	0.960	0.970	0.920	0.980	304,000	287,680	0.9463	0.970	0.960	0.970	0.920	0.980	304,000	0.9463	-2.02%
2023-04-04	0	0.990	0.980	1.000	0.980	1.000	200,000	197,920	0.9896	0.990	0.980	1.000	0.980	1.000	200,000	0.9896	-1.00%
2023-04-03	0	1.000	0.990	1.000	0.980	1.030	144,000	144,320	1.0022	1.000	0.990	1.000	0.980	1.030	144,000	1.0022	0.00%
2023-03-31	0	1.000	0.980	1.000	0.980	1.020	184,000	181,680	0.9874	1.000	0.980	1.000	0.980	1.020	184,000	0.9874	-0.99%
2023-03-30	0	1.010	1.000	1.040	0.980	1.010	280,000	276,160	0.9863	1.010	1.000	1.040	0.980	1.010	280,000	0.9863	1.00%
2023-03-29	0	1.000	0.980	1.000	0.960	1.000	304,000	298,240	0.9811	1.000	0.980	1.000	0.960	1.000	304,000	0.9811	1.01%
2023-03-28	0	0.990	0.980	1.000	0.990	0.990	104,000	102,960	0.9900	0.990	0.980	1.000	0.990	0.990	104,000	0.9900	-1.00%
2023-03-27	0	1.000	0.990	1.000	0.990	1.040	344,000	341,920	0.9940	1.000	0.990	1.000	0.990	1.040	344,000	0.9940	1.01%
2023-03-24	0	0.990	0.980	0.990	0.990	1.020	64,000	63,600	0.9938	0.990	0.980	0.990	0.990	1.020	64,000	0.9938	-2.94%
2023-03-23	0	1.020	1.010	1.020	1.000	1.050	248,000	253,040	1.0203	1.020	1.010	1.020	1.000	1.050	248,000	1.0203	0.99%
2023-03-22	0	1.010	1.000	1.010	0.970	1.010	248,000	245,280	0.9890	1.010	1.000	1.010	0.970	1.010	248,000	0.9890	2.02%
2023-03-21	0	0.990	0.970	0.990	0.960	0.990	240,000	233,280	0.9720	0.990	0.970	0.990	0.960	0.990	240,000	0.9720	0.00%
2023-03-20	0	0.990	0.970	0.990	0.970	1.010	152,000	148,720	0.9784	0.990	0.970	0.990	0.970	1.010	152,000	0.9784	1.02%
2023-03-17	0	0.980	0.980	0.990	0.930	0.980	584,000	557,920	0.9553	0.980	0.980	0.990	0.930	0.980	584,000	0.9553	2.08%
2023-03-16	0	0.960	0.940	0.960	0.940	1.010	528,000	516,320	0.9779	0.960	0.940	0.960	0.940	1.010	528,000	0.9779	-1.03%
2023-03-15	0	0.970	0.950	0.970	0.950	0.990	296,000	284,880	0.9624	0.970	0.950	0.970	0.950	0.990	296,000	0.9624	-2.02%
2023-03-14	0	0.990	0.970	0.990	0.960	0.990	96,000	93,600	0.9750	0.990	0.970	0.990	0.960	0.990	96,000	0.9750	0.00%
2023-03-13	0	0.990	0.970	0.990	0.950	1.000	408,000	399,680	0.9796	0.990	0.970	0.990	0.950	1.000	408,000	0.9796	0.00%
2023-03-10	0	0.990	0.970	0.990	0.950	1.000	336,000	328,800	0.9786	0.990	0.970	0.990	0.950	1.000	336,000	0.9786	-1.00%
2023-03-09	0	1.000	0.980	1.000	0.980	1.000	56,000	55,600	0.9929	1.000	0.980	1.000	0.980	1.000	56,000	0.9929	0.00%
2023-03-08	0	1.000	0.990	1.000	0.980	1.010	160,000	158,960	0.9935	1.000	0.990	1.000	0.980	1.010	160,000	0.9935	-1.96%
2023-03-07	0	1.020	0.990	1.020	0.980	1.030	384,000	387,520	1.0092	1.020	0.990	1.020	0.980	1.030	384,000	1.0092	-0.97%
2023-03-06	0	1.030	1.010	1.030	1.000	1.040	176,000	179,600	1.0205	1.030	1.010	1.030	1.000	1.040	176,000	1.0205	-0.96%
2023-03-03	0	1.040	1.010	1.040	1.010	1.050	312,000	319,600	1.0244	1.040	1.010	1.040	1.010	1.050	312,000	1.0244	0.00%
2023-03-02	0	1.040	1.020	1.060	1.010	1.060	680,000	703,040	1.0339	1.040	1.020	1.060	1.010	1.060	680,000	1.0339	0.00%
2023-03-01	0	1.040	1.020	1.040	1.020	1.080	312,000	325,680	1.0438	1.040	1.020	1.040	1.020	1.080	312,000	1.0438	-3.70%
2023-02-28	0	1.080	1.070	1.120	0.800	1.090	4,336,000	4,091,840	0.9437	1.080	1.070	1.120	0.800	1.090	4,336,000	0.9437	9.09%
2023-02-27	0	0.990	0.980	0.990	0.980	1.160	2,375,968	2,412,848	1.0155	0.990	0.980	0.990	0.980	1.160	2,375,968	1.0155	-14.66%
2023-02-24	0	1.160	1.110	1.160	1.160	1.310	1,072,000	1,318,560	1.2300	1.160	1.110	1.160	1.160	1.310	1,072,000	1.2300	-10.77%
2023-02-23	0	1.300	1.290	1.320	1.300	1.430	856,000	1,156,320	1.3508	1.300	1.290	1.320	1.300	1.430	856,000	1.3508	-9.09%
2023-02-22	0	1.430	1.410	1.430	1.410	1.460	336,000	482,240	1.4352	1.430	1.410	1.430	1.410	1.460	336,000	1.4352	-2.05%
2023-02-21	0	1.460	1.450	1.470	1.360	1.490	1,888,000	2,685,760	1.4225	1.460	1.450	1.470	1.360	1.490	1,888,000	1.4225	0.69%
2023-02-20	0	1.450	1.420	1.460	1.430	1.510	600,000	876,480	1.4608	1.450	1.420	1.460	1.430	1.510	600,000	1.4608	-3.33%
2023-02-17	0	1.500	1.480	1.500	1.450	1.520	400,000	597,520	1.4938	1.500	1.480	1.500	1.450	1.520	400,000	1.4938	0.00%
2023-02-16	0	1.500	1.490	1.500	1.450	1.520	624,000	929,840	1.4901	1.500	1.490	1.500	1.450	1.520	624,000	1.4901	0.00%
2023-02-15	0	1.500	1.490	1.500	1.480	1.510	136,000	203,600	1.4971	1.500	1.490	1.500	1.480	1.510	136,000	1.4971	0.67%
2023-02-14	0	1.490	1.470	1.500	1.460	1.520	512,000	763,920	1.4920	1.490	1.470	1.500	1.460	1.520	512,000	1.4920	0.00%
2023-02-13	0	1.490	1.470	1.490	1.470	1.510	216,000	320,880	1.4856	1.490	1.470	1.490	1.470	1.510	216,000	1.4856	-1.32%
2023-02-10	0	1.510	1.500	1.510	1.490	1.550	368,000	552,800	1.5022	1.510	1.500	1.510	1.490	1.550	368,000	1.5022	0.00%
2023-02-09	0	1.510	1.490	1.520	1.480	1.540	664,000	996,640	1.5010	1.510	1.490	1.520	1.480	1.540	664,000	1.5010	0.67%
2023-02-08	0	1.500	1.470	1.500	1.460	1.510	392,000	580,880	1.4818	1.500	1.470	1.500	1.460	1.510	392,000	1.4818	0.00%
2023-02-07	0	1.500	1.480	1.500	1.480	1.510	160,000	239,600	1.4975	1.500	1.480	1.500	1.480	1.510	160,000	1.4975	0.00%
2023-02-06	0	1.500	1.490	1.500	1.480	1.520	288,000	432,640	1.5022	1.500	1.490	1.500	1.480	1.520	288,000	1.5022	-0.66%
2023-02-03	0	1.510	1.490	1.520	1.320	1.520	2,248,000	3,139,200	1.3964	1.510	1.490	1.520	1.320	1.520	2,248,000	1.3964	7.09%
2023-02-02	0	1.410	1.400	1.410	1.400	1.460	936,000	1,333,680	1.4249	1.410	1.400	1.410	1.400	1.460	936,000	1.4249	-0.70%
2023-02-01	0	1.420	1.410	1.430	1.410	1.500	1,224,000	1,759,920	1.4378	1.420	1.410	1.430	1.410	1.500	1,224,000	1.4378	-5.33%
2023-01-31	0	1.500	1.490	1.510	1.480	1.700	2,264,000	3,476,480	1.5355	1.500	1.490	1.510	1.480	1.700	2,264,000	1.5355	-6.83%
2023-01-30	0	1.610	1.600	1.610	1.600	1.760	2,184,000	3,643,440	1.6682	1.610	1.600	1.610	1.600	1.760	2,184,000	1.6682	-8.52%
2023-01-27	0	1.760	1.750	1.760	1.720	1.760	624,000	1,085,760	1.7400	1.760	1.750	1.760	1.720	1.760	624,000	1.7400	0.57%
2023-01-26	0	1.750	1.730	1.760	1.710	1.750	1,064,000	1,832,160	1.7220	1.750	1.730	1.760	1.710	1.750	1,064,000	1.7220	1.74%
2023-01-20	0	1.720	1.700	1.730	1.680	1.720	1,592,000	2,700,960	1.6966	1.720	1.700	1.730	1.680	1.720	1,592,000	1.6966	1.78%
2023-01-19	0	1.690	1.680	1.690	1.670	1.700	1,176,000	1,976,880	1.6810	1.690	1.680	1.690	1.670	1.700	1,176,000	1.6810	0.00%
2023-01-18	0	1.690	1.690	1.700	1.670	1.720	1,768,000	2,990,720	1.6916	1.690	1.690	1.700	1.670	1.720	1,768,000	1.6916	1.20%
2023-01-17	0	1.670	1.650	1.670	1.660	1.680	1,064,000	1,778,080	1.6711	1.670	1.650	1.670	1.660	1.680	1,064,000	1.6711	0.00%
2023-01-16	0	1.670	1.660	1.670	1.670	1.720	1,528,000	2,583,360	1.6907	1.670	1.660	1.670	1.670	1.720	1,528,000	1.6907	-1.18%
2023-01-13	0	1.690	1.680	1.690	1.660	1.720	704,000	1,184,960	1.6832	1.690	1.680	1.690	1.660	1.720	704,000	1.6832	-1.17%
2023-01-12	0	1.710	1.700	1.710	1.700	1.740	960,000	1,652,720	1.7216	1.710	1.700	1.710	1.700	1.740	960,000	1.7216	-1.72%
2023-01-11	0	1.740	1.720	1.750	1.720	1.760	752,000	1,310,880	1.7432	1.740	1.720	1.750	1.720	1.760	752,000	1.7432	0.00%
2023-01-10	0	1.740	1.710	1.740	1.710	1.760	800,000	1,388,000	1.7350	1.740	1.710	1.740	1.710	1.760	800,000	1.7350	0.00%
2023-01-09	0	1.740	1.720	1.740	1.600	1.760	1,528,000	2,548,160	1.6676	1.740	1.720	1.740	1.600	1.760	1,528,000	1.6676	-1.14%
2023-01-06	0	1.760	1.740	1.780	1.750	1.820	112,000	200,160	1.7871	1.760	1.740	1.780	1.750	1.820	112,000	1.7871	-3.83%
2023-01-05	0	1.830	1.820	1.840	1.820	1.850	1,048,000	1,924,240	1.8361	1.830	1.820	1.840	1.820	1.850	1,048,000	1.8361	0.00%
2023-01-04	0	1.830	1.820	1.830	1.820	1.840	592,000	1,083,600	1.8304	1.830	1.820	1.830	1.820	1.840	592,000	1.8304	0.00%
2023-01-03	0	1.830	1.820	1.830	1.820	1.840	832,000	1,523,760	1.8314	1.830	1.820	1.830	1.820	1.840	832,000	1.8314	0.00%
2022-12-30	0	1.830	1.820	1.840	1.800	1.850	1,280,000	2,336,640	1.8255	1.830	1.820	1.840	1.800	1.850	1,280,000	1.8255	-1.08%
2022-12-29	0	1.850	1.840	1.850	1.830	1.850	1,304,000	2,398,480	1.8393	1.850	1.840	1.850	1.830	1.850	1,304,000	1.8393	0.54%
2022-12-28	0	1.840	1.830	1.840	1.830	1.850	680,000	1,252,080	1.8413	1.840	1.830	1.840	1.830	1.850	680,000	1.8413	-0.54%
2022-12-23	0	1.850	1.840	1.860	1.830	1.860	1,328,000	2,448,160	1.8435	1.850	1.840	1.860	1.830	1.860	1,328,000	1.8435	0.54%
2022-12-22	0	1.840	1.830	1.840	1.820	1.850	1,320,000	2,423,520	1.8360	1.840	1.830	1.840	1.820	1.850	1,320,000	1.8360	0.55%
2022-12-21	0	1.830	1.820	1.840	1.810	1.870	1,312,000	2,408,720	1.8359	1.830	1.820	1.840	1.810	1.870	1,312,000	1.8359	-1.61%
2022-12-20	0	1.860	1.850	1.860	1.840	1.890	1,224,000	2,276,960	1.8603	1.860	1.850	1.860	1.840	1.890	1,224,000	1.8603	0.54%
2022-12-19	0	1.850	1.840	1.850	1.800	1.850	1,040,000	1,899,120	1.8261	1.850	1.840	1.850	1.800	1.850	1,040,000	1.8261	0.54%
2022-12-16	0	1.840	1.830	1.840	1.820	1.850	360,000	662,240	1.8396	1.840	1.830	1.840	1.820	1.850	360,000	1.8396	0.00%
2022-12-15	0	1.840	1.830	1.850	1.830	1.860	920,000	1,699,280	1.8470	1.840	1.830	1.850	1.830	1.860	920,000	1.8470	-1.08%
2022-12-14	0	1.860	1.850	1.860	1.850	1.870	728,000	1,353,520	1.8592	1.860	1.850	1.860	1.850	1.870	728,000	1.8592	-0.53%
2022-12-13	0	1.870	1.860	1.870	1.860	1.880	328,000	611,200	1.8634	1.870	1.860	1.870	1.860	1.880	328,000	1.8634	0.00%
2022-12-12	0	1.870	1.850	1.870	1.850	1.870	608,000	1,131,280	1.8607	1.870	1.850	1.870	1.850	1.870	608,000	1.8607	0.00%
2022-12-09	0	1.870	1.850	1.870	1.860	1.890	696,000	1,303,520	1.8729	1.870	1.850	1.870	1.860	1.890	696,000	1.8729	-0.53%
2022-12-08	0	1.880	1.870	1.890	1.860	1.900	544,000	1,025,520	1.8851	1.880	1.870	1.890	1.860	1.900	544,000	1.8851	0.00%
2022-12-07	0	1.880	1.870	1.880	1.880	1.920	1,360,000	2,588,240	1.9031	1.880	1.870	1.880	1.880	1.920	1,360,000	1.9031	-1.05%
2022-12-06	0	1.900	1.890	1.900	1.870	1.900	1,216,000	2,295,920	1.8881	1.900	1.890	1.900	1.870	1.900	1,216,000	1.8881	0.53%
2022-12-05	0	1.890	1.880	1.890	1.840	1.890	1,400,000	2,594,000	1.8529	1.890	1.880	1.890	1.840	1.890	1,400,000	1.8529	2.16%
2022-12-02	0	1.850	1.840	1.860	1.830	1.870	904,000	1,671,200	1.8487	1.850	1.840	1.860	1.830	1.870	904,000	1.8487	-0.54%
2022-12-01	0	1.860	1.850	1.860	1.830	1.860	1,160,000	2,142,320	1.8468	1.860	1.850	1.860	1.830	1.860	1,160,000	1.8468	0.00%
2022-11-30	0	1.860	1.850	1.860	1.840	1.860	1,264,000	2,340,000	1.8513	1.860	1.850	1.860	1.840	1.860	1,264,000	1.8513	0.00%
2022-11-29	0	1.860	1.840	1.860	1.840	1.910	2,448,000	4,593,600	1.8765	1.860	1.840	1.860	1.840	1.910	2,448,000	1.8765	-1.06%
2022-11-28	0	1.880	1.870	1.880	1.870	1.930	1,456,000	2,767,040	1.9004	1.880	1.870	1.880	1.870	1.930	1,456,000	1.9004	-2.59%
2022-11-25	0	1.930	1.920	1.940	1.880	1.970	1,496,000	2,886,160	1.9293	1.930	1.920	1.940	1.880	1.970	1,496,000	1.9293	0.00%
2022-11-24	0	1.930	1.920	1.930	1.910	1.950	1,128,000	2,176,960	1.9299	1.930	1.920	1.930	1.910	1.950	1,128,000	1.9299	0.00%
2022-11-23	0	1.930	1.920	1.930	1.920	1.970	424,000	823,760	1.9428	1.930	1.920	1.930	1.920	1.970	424,000	1.9428	-1.03%
2022-11-22	0	1.950	1.940	1.950	1.930	1.980	936,000	1,835,840	1.9614	1.950	1.940	1.950	1.930	1.980	936,000	1.9614	0.00%
2022-11-21	0	1.950	1.940	1.950	1.900	1.950	2,024,000	3,881,680	1.9178	1.950	1.940	1.950	1.900	1.950	2,024,000	1.9178	2.09%
2022-11-18	0	1.910	1.900	1.910	1.870	1.910	1,560,000	2,945,920	1.8884	1.910	1.900	1.910	1.870	1.910	1,560,000	1.8884	1.06%
2022-11-17	0	1.890	1.880	1.890	1.870	1.900	624,000	1,175,760	1.8842	1.890	1.880	1.890	1.870	1.900	624,000	1.8842	-0.53%
2022-11-16	0	1.900	1.890	1.900	1.880	1.900	456,000	862,480	1.8914	1.900	1.890	1.900	1.880	1.900	456,000	1.8914	0.00%
2022-11-15	0	1.900	1.890	1.900	1.860	1.920	2,016,000	3,796,960	1.8834	1.900	1.890	1.900	1.860	1.920	2,016,000	1.8834	1.60%
2022-11-14	0	1.870	1.860	1.870	1.830	1.920	1,808,000	3,376,800	1.8677	1.870	1.860	1.870	1.830	1.920	1,808,000	1.8677	1.63%
2022-11-11	0	1.840	1.830	1.840	1.790	1.860	2,048,000	3,753,280	1.8327	1.840	1.830	1.840	1.790	1.860	2,048,000	1.8327	2.22%
2022-11-10	0	1.800	1.790	1.800	1.760	1.850	2,136,000	3,852,720	1.8037	1.800	1.790	1.800	1.760	1.850	2,136,000	1.8037	1.12%
2022-11-09	0	1.780	1.770	1.780	1.600	1.780	6,816,000	11,538,640	1.6929	1.780	1.770	1.780	1.600	1.780	6,816,000	1.6929	2.30%
2022-11-08	0	1.740	1.720	1.740	1.720	1.800	2,296,000	4,052,800	1.7652	1.740	1.720	1.740	1.720	1.800	2,296,000	1.7652	-3.33%
2022-11-07	0	1.800	1.790	1.800	1.740	1.830	2,368,000	4,266,880	1.8019	1.800	1.790	1.800	1.740	1.830	2,368,000	1.8019	-1.64%
2022-11-04	0	1.830	1.820	1.830	1.800	1.840	1,536,000	2,801,520	1.8239	1.830	1.820	1.830	1.800	1.840	1,536,000	1.8239	-0.54%
2022-11-03	0	1.840	1.830	1.840	1.820	1.850	976,000	1,792,080	1.8361	1.840	1.830	1.840	1.820	1.850	976,000	1.8361	-0.54%
2022-11-02	0	1.850	1.840	1.850	1.830	1.860	1,640,000	3,029,600	1.8473	1.850	1.840	1.850	1.830	1.860	1,640,000	1.8473	-0.54%
2022-11-01	0	1.860	1.840	1.860	1.840	1.990	1,960,000	3,707,360	1.8915	1.860	1.840	1.860	1.840	1.990	1,960,000	1.8915	0.54%
2022-10-31	0	1.850	1.840	1.850	1.800	1.900	3,008,000	5,532,480	1.8393	1.850	1.840	1.850	1.800	1.900	3,008,000	1.8393	-2.63%
2022-10-28	0	1.900	1.890	1.900	1.900	1.930	576,000	1,102,080	1.9133	1.900	1.890	1.900	1.900	1.930	576,000	1.9133	-1.55%
2022-10-27	0	1.930	1.920	1.930	1.920	1.940	1,080,000	2,086,080	1.9316	1.930	1.920	1.930	1.920	1.940	1,080,000	1.9316	-1.03%
2022-10-26	0	1.950	1.940	1.950	1.920	1.950	1,608,000	3,116,240	1.9380	1.950	1.940	1.950	1.920	1.950	1,608,000	1.9380	0.00%
2022-10-25	0	1.950	1.940	1.950	1.940	1.950	264,000	513,440	1.9448	1.950	1.940	1.950	1.940	1.950	264,000	1.9448	0.00%
2022-10-24	0	1.950	1.940	1.950	1.940	1.950	424,000	826,560	1.9494	1.950	1.940	1.950	1.940	1.950	424,000	1.9494	0.00%
2022-10-21	0	1.950	1.940	1.950	1.940	1.960	888,000	1,731,600	1.9500	1.950	1.940	1.950	1.940	1.960	888,000	1.9500	0.00%
2022-10-20	0	1.950	1.940	1.950	1.930	1.960	1,136,000	2,212,640	1.9477	1.950	1.940	1.950	1.930	1.960	1,136,000	1.9477	0.00%
2022-10-19	0	1.950	1.940	1.950	1.930	1.960	520,000	1,008,800	1.9400	1.950	1.940	1.950	1.930	1.960	520,000	1.9400	0.00%
2022-10-18	0	1.950	1.940	1.950	1.940	1.980	952,000	1,866,080	1.9602	1.950	1.940	1.950	1.940	1.980	952,000	1.9602	-1.02%
2022-10-17	0	1.970	1.960	1.970	1.940	1.970	872,000	1,706,000	1.9564	1.970	1.960	1.970	1.940	1.970	872,000	1.9564	1.03%
2022-10-14	0	1.950	1.950	1.970	1.950	1.970	840,000	1,646,880	1.9606	1.950	1.950	1.970	1.950	1.970	840,000	1.9606	-0.51%
2022-10-13	0	1.960	1.940	1.960	1.940	1.970	1,344,000	2,621,280	1.9504	1.960	1.940	1.960	1.940	1.970	1,344,000	1.9504	-0.51%
2022-10-12	0	1.970	1.940	1.970	1.940	1.980	1,184,000	2,328,960	1.9670	1.970	1.940	1.970	1.940	1.980	1,184,000	1.9670	0.51%
2022-10-11	0	1.960	1.940	1.960	1.930	1.970	1,688,000	3,278,400	1.9422	1.960	1.940	1.960	1.930	1.970	1,688,000	1.9422	0.00%
2022-10-10	0	1.960	1.950	1.960	1.950	1.970	376,000	735,360	1.9557	1.960	1.950	1.960	1.950	1.970	376,000	1.9557	-0.51%
2022-10-07	0	1.970	1.960	1.970	1.960	1.990	600,000	1,184,640	1.9744	1.970	1.960	1.970	1.960	1.990	600,000	1.9744	-0.51%
2022-10-06	0	1.980	1.960	1.980	1.960	1.980	1,608,000	3,168,000	1.9701	1.980	1.960	1.980	1.960	1.980	1,608,000	1.9701	0.00%
2022-10-05	0	1.980	1.960	1.980	1.960	1.980	1,712,000	3,372,800	1.9701	1.980	1.960	1.980	1.960	1.980	1,712,000	1.9701	0.51%
2022-10-03	0	1.970	1.940	1.970	1.940	1.970	984,000	1,918,960	1.9502	1.970	1.940	1.970	1.940	1.970	984,000	1.9502	-0.51%
2022-09-30	0	1.980	1.960	1.980	1.950	1.980	1,464,000	2,870,640	1.9608	1.980	1.960	1.980	1.950	1.980	1,464,000	1.9608	0.51%
2022-09-29	0	1.970	1.960	1.970	1.950	1.980	1,336,000	2,620,160	1.9612	1.970	1.960	1.970	1.950	1.980	1,336,000	1.9612	-0.51%
2022-09-28	0	1.980	1.970	1.980	1.980	2.000	400,000	795,680	1.9892	1.980	1.970	1.980	1.980	2.000	400,000	1.9892	0.00%
2022-09-27	0	1.980	1.960	1.980	1.960	2.010	320,000	634,320	1.9823	1.980	1.960	1.980	1.960	2.010	320,000	1.9823	-1.00%
2022-09-26	0	2.000	1.990	2.000	1.980	2.030	1,184,000	2,366,400	1.9986	2.000	1.990	2.000	1.980	2.030	1,184,000	1.9986	0.00%
2022-09-23	0	2.000	1.970	2.000	1.970	2.010	992,000	1,968,400	1.9843	2.000	1.970	2.000	1.970	2.010	992,000	1.9843	0.00%
2022-09-22	0	2.000	1.970	2.000	1.970	2.030	2,632,000	5,206,000	1.9780	2.000	1.970	2.000	1.970	2.030	2,632,000	1.9780	0.00%
2022-09-21	0	2.000	1.990	2.000	1.990	2.040	832,000	1,684,160	2.0242	2.000	1.990	2.000	1.990	2.040	832,000	2.0242	-0.99%
2022-09-20	0	2.020	2.010	2.020	2.010	2.040	320,000	647,040	2.0220	2.020	2.010	2.020	2.010	2.040	320,000	2.0220	0.00%
2022-09-19	0	2.020	2.000	2.020	1.950	2.050	1,352,000	2,719,440	2.0114	2.020	2.000	2.020	1.950	2.050	1,352,000	2.0114	-1.46%
2022-09-16	0	2.050	2.030	2.050	2.030	2.050	768,000	1,567,120	2.0405	2.050	2.030	2.050	2.030	2.050	768,000	2.0405	0.49%
2022-09-15	0	2.040	2.010	2.040	2.010	2.050	344,000	697,520	2.0277	2.040	2.010	2.040	2.010	2.050	344,000	2.0277	0.00%
2022-09-14	0	2.040	2.020	2.040	2.020	2.040	112,000	228,080	2.0364	2.040	2.020	2.040	2.020	2.040	112,000	2.0364	-0.49%
2022-09-13	0	2.050	2.020	2.050	2.020	2.060	576,000	1,178,880	2.0467	2.050	2.020	2.050	2.020	2.060	576,000	2.0467	0.49%
2022-09-09	0	2.040	2.030	2.040	2.030	2.060	488,000	999,200	2.0475	2.040	2.030	2.040	2.030	2.060	488,000	2.0475	-0.49%
2022-09-08	0	2.050	2.040	2.050	2.040	2.070	536,000	1,100,800	2.0537	2.050	2.040	2.050	2.040	2.070	536,000	2.0537	0.00%
2022-09-07	0	2.050	2.020	2.050	2.020	2.060	568,000	1,160,000	2.0423	2.050	2.020	2.050	2.020	2.060	568,000	2.0423	-0.49%
2022-09-06	0	2.060	2.040	2.060	2.030	2.060	496,000	1,016,560	2.0495	2.060	2.040	2.060	2.030	2.060	496,000	2.0495	0.98%
2022-09-05	0	2.040	2.030	2.040	2.020	2.060	312,000	635,840	2.0379	2.040	2.030	2.040	2.020	2.060	312,000	2.0379	-0.49%
2022-09-02	0	2.050	2.030	2.050	2.040	2.080	484,000	998,800	2.0636	2.050	2.030	2.050	2.040	2.080	484,000	2.0636	-1.91%
2022-09-01	0	2.090	2.070	2.090	2.070	2.090	464,000	964,960	2.0797	2.090	2.070	2.090	2.070	2.090	464,000	2.0797	0.48%
2022-08-31	0	2.080	2.060	2.080	2.080	2.100	496,000	1,035,360	2.0874	2.080	2.060	2.080	2.080	2.100	496,000	2.0874	0.00%
2022-08-30	0	2.080	2.060	2.080	2.070	2.090	96,000	199,840	2.0817	2.080	2.060	2.080	2.070	2.090	96,000	2.0817	-0.48%
2022-08-29	0	2.090	2.060	2.090	2.050	2.090	648,000	1,341,840	2.0707	2.090	2.060	2.090	2.050	2.090	648,000	2.0707	0.48%
2022-08-26	0	2.080	2.040	2.080	2.040	2.080	792,000	1,626,160	2.0532	2.080	2.040	2.080	2.040	2.080	792,000	2.0532	1.46%
2022-08-25	0	2.050	2.030	2.050	2.010	2.050	352,000	715,040	2.0314	2.050	2.030	2.050	2.010	2.050	352,000	2.0314	0.00%
2022-08-24	0	2.050	2.020	2.050	2.010	2.090	296,000	605,200	2.0446	2.050	2.020	2.050	2.010	2.090	296,000	2.0446	-1.44%
2022-08-23	0	2.080	2.050	2.080	2.040	2.100	496,000	1,024,800	2.0661	2.080	2.050	2.080	2.040	2.100	496,000	2.0661	-0.48%
2022-08-22	0	2.090	2.070	2.090	2.060	2.100	424,000	881,280	2.0785	2.090	2.070	2.090	2.060	2.100	424,000	2.0785	0.00%
2022-08-19	0	2.090	2.070	2.090	2.070	2.100	880,000	1,830,480	2.0801	2.090	2.070	2.090	2.070	2.100	880,000	2.0801	0.00%
2022-08-18	0	2.090	2.080	2.090	2.080	2.130	576,000	1,204,880	2.0918	2.090	2.080	2.090	2.080	2.130	576,000	2.0918	-1.88%
2022-08-17	0	2.130	2.120	2.130	2.080	2.130	720,000	1,516,480	2.1062	2.130	2.120	2.130	2.080	2.130	720,000	2.1062	1.91%
2022-08-16	0	2.090	2.090	2.100	2.060	2.110	1,376,000	2,861,920	2.0799	2.090	2.090	2.100	2.060	2.110	1,376,000	2.0799	0.48%
2022-08-15	0	2.080	2.080	2.100	2.070	2.100	288,000	600,160	2.0839	2.080	2.080	2.100	2.070	2.100	288,000	2.0839	0.00%
2022-08-12	0	2.080	2.050	2.070	2.040	2.090	704,000	1,458,720	2.0720	2.080	2.050	2.070	2.040	2.090	704,000	2.0720	-0.48%
2022-08-11	0	2.090	2.080	2.090	2.080	2.100	256,000	535,120	2.0903	2.090	2.080	2.090	2.080	2.100	256,000	2.0903	0.48%
2022-08-10	0	2.080	2.070	2.090	2.080	2.110	496,000	1,035,440	2.0876	2.080	2.070	2.090	2.080	2.110	496,000	2.0876	-1.42%
2022-08-09	0	2.110	2.100	2.110	2.100	2.130	504,000	1,062,480	2.1081	2.110	2.100	2.110	2.100	2.130	504,000	2.1081	-0.94%
2022-08-08	0	2.130	2.110	2.130	2.100	2.130	488,000	1,029,760	2.1102	2.130	2.110	2.130	2.100	2.130	488,000	2.1102	0.00%
2022-08-05	0	2.130	2.110	2.130	2.060	2.150	856,000	1,825,760	2.1329	2.130	2.110	2.130	2.060	2.150	856,000	2.1329	0.47%
2022-08-04	0	2.120	2.100	2.120	2.100	2.150	424,000	895,840	2.1128	2.120	2.100	2.120	2.100	2.150	424,000	2.1128	-0.47%
2022-08-03	0	2.130	2.090	2.140	2.100	2.160	1,168,000	2,465,920	2.1112	2.130	2.090	2.140	2.100	2.160	1,168,000	2.1112	0.95%
2022-08-02	0	2.110	2.070	2.120	2.030	2.170	1,808,000	3,769,360	2.0848	2.110	2.070	2.120	2.030	2.170	1,808,000	2.0848	-2.76%
2022-08-01	0	2.170	2.100	2.180	2.080	2.180	1,080,000	2,292,480	2.1227	2.170	2.100	2.180	2.080	2.180	1,080,000	2.1227	-0.46%
2022-07-29	0	2.180	2.110	2.190	2.120	2.240	280,000	612,960	2.1891	2.180	2.110	2.190	2.120	2.240	280,000	2.1891	-1.80%
2022-07-28	0	2.220	2.190	2.220	2.180	2.290	720,000	1,605,280	2.2296	2.220	2.190	2.220	2.180	2.290	720,000	2.2296	-2.20%
2022-07-27	0	2.270	2.250	2.270	2.240	2.300	1,552,000	3,512,080	2.2629	2.270	2.250	2.270	2.240	2.300	1,552,000	2.2629	0.44%
2022-07-26	0	2.260	2.240	2.260	2.240	2.280	1,360,000	3,066,960	2.2551	2.260	2.240	2.260	2.240	2.280	1,360,000	2.2551	-0.88%
2022-07-25	0	2.280	2.270	2.280	2.270	2.290	1,096,000	2,501,360	2.2823	2.280	2.270	2.280	2.270	2.290	1,096,000	2.2823	0.44%
2022-07-22	0	2.270	2.260	2.270	2.260	2.310	1,504,000	3,442,000	2.2886	2.270	2.260	2.270	2.260	2.310	1,504,000	2.2886	-0.87%
2022-07-21	0	2.290	2.270	2.290	2.270	2.320	1,480,000	3,386,800	2.2884	2.290	2.270	2.290	2.270	2.320	1,480,000	2.2884	-0.43%
2022-07-20	0	2.300	2.290	2.300	2.290	2.340	1,432,000	3,301,280	2.3054	2.300	2.290	2.300	2.290	2.340	1,432,000	2.3054	-1.29%
2022-07-19	0	2.330	2.310	2.330	2.300	2.350	1,312,000	3,053,600	2.3274	2.330	2.310	2.330	2.300	2.350	1,312,000	2.3274	-0.43%
2022-07-18	0	2.340	2.320	2.340	2.310	2.340	1,328,000	3,095,520	2.3310	2.340	2.320	2.340	2.310	2.340	1,328,000	2.3310	0.86%
2022-07-15	0	2.320	2.290	2.320	2.300	2.340	1,440,000	3,337,520	2.3177	2.320	2.290	2.320	2.300	2.340	1,440,000	2.3177	-0.85%
2022-07-14	0	2.340	2.320	2.340	2.310	2.380	1,472,000	3,409,120	2.3160	2.340	2.320	2.340	2.310	2.380	1,472,000	2.3160	0.86%
2022-07-13	0	2.320	2.310	2.330	2.300	2.350	1,208,000	2,799,120	2.3172	2.320	2.310	2.330	2.300	2.350	1,208,000	2.3172	-0.43%
2022-07-12	0	2.330	2.300	2.330	2.300	2.340	1,608,000	3,719,920	2.3134	2.330	2.300	2.330	2.300	2.340	1,608,000	2.3134	0.43%
2022-07-11	0	2.320	2.300	2.320	2.310	2.360	1,608,000	3,736,720	2.3238	2.320	2.300	2.320	2.310	2.360	1,608,000	2.3238	0.00%
2022-07-08	0	2.320	2.320	2.330	2.310	2.330	1,144,000	2,654,480	2.3203	2.320	2.320	2.330	2.310	2.330	1,144,000	2.3203	-0.43%
2022-07-07	0	2.330	2.320	2.330	2.290	2.370	1,600,000	3,761,280	2.3508	2.330	2.320	2.330	2.290	2.370	1,600,000	2.3508	0.87%
2022-07-06	0	2.310	2.290	2.310	2.300	2.360	1,528,000	3,531,440	2.3112	2.310	2.290	2.310	2.300	2.360	1,528,000	2.3112	0.43%
2022-07-05	0	2.300	2.280	2.300	2.270	2.300	1,288,000	2,936,800	2.2801	2.300	2.280	2.300	2.270	2.300	1,288,000	2.2801	0.88%
2022-07-04	0	2.280	2.200	2.290	2.200	2.390	1,104,000	2,516,480	2.2794	2.280	2.200	2.290	2.200	2.390	1,104,000	2.2794	-2.15%
2022-06-30	0	2.330	2.310	2.330	2.300	2.370	1,768,000	4,110,720	2.3251	2.330	2.310	2.330	2.300	2.370	1,768,000	2.3251	-0.43%
2022-06-29	0	2.340	2.310	2.360	2.340	2.410	752,000	1,764,880	2.3469	2.340	2.310	2.360	2.340	2.410	752,000	2.3469	-0.85%
2022-06-28	0	2.360	2.310	2.360	2.300	2.410	1,632,000	3,822,720	2.3424	2.360	2.310	2.360	2.300	2.410	1,632,000	2.3424	0.43%
2022-06-27	0	2.350	2.340	2.360	2.350	2.390	1,384,000	3,266,400	2.3601	2.350	2.340	2.360	2.350	2.390	1,384,000	2.3601	-1.26%
2022-06-24	0	2.380	2.360	2.380	2.370	2.410	1,664,000	3,969,360	2.3854	2.380	2.360	2.380	2.370	2.410	1,664,000	2.3854	0.42%
2022-06-23	0	2.370	2.340	2.370	2.350	2.390	1,736,000	4,123,040	2.3750	2.370	2.340	2.370	2.350	2.390	1,736,000	2.3750	-0.42%
2022-06-22	0	2.380	2.350	2.390	2.350	2.430	1,408,000	3,367,840	2.3919	2.380	2.350	2.390	2.350	2.430	1,408,000	2.3919	1.28%
2022-06-21	0	2.350	2.350	2.400	2.350	2.430	1,600,000	3,826,240	2.3914	2.350	2.350	2.400	2.350	2.430	1,600,000	2.3914	-1.67%
2022-06-20	0	2.390	2.390	2.400	2.380	2.550	1,648,000	4,023,280	2.4413	2.390	2.390	2.400	2.380	2.550	1,648,000	2.4413	0.42%
2022-06-17	0	2.380	2.380	2.390	2.360	2.400	1,304,000	3,105,040	2.3812	2.380	2.380	2.390	2.360	2.400	1,304,000	2.3812	0.85%
2022-06-16	0	2.360	2.300	2.370	2.300	2.430	464,000	1,089,360	2.3478	2.360	2.300	2.370	2.300	2.430	464,000	2.3478	-2.48%
2022-06-15	0	2.420	2.370	2.420	2.380	2.440	1,112,000	2,695,040	2.4236	2.420	2.370	2.420	2.380	2.440	1,112,000	2.4236	0.00%
2022-06-14	0	2.420	2.400	2.420	2.280	2.440	1,464,000	3,470,960	2.3709	2.420	2.400	2.420	2.280	2.440	1,464,000	2.3709	0.83%
2022-06-13	0	2.400	2.350	2.400	2.360	2.470	1,728,000	4,198,000	2.4294	2.400	2.350	2.400	2.360	2.470	1,728,000	2.4294	-2.44%
2022-06-10	0	2.460	2.450	2.470	2.420	2.510	1,344,000	3,330,480	2.4780	2.460	2.450	2.470	2.420	2.510	1,344,000	2.4780	-1.20%
2022-06-09	0	2.490	2.480	2.500	2.450	2.500	1,288,000	3,197,280	2.4824	2.490	2.480	2.500	2.450	2.500	1,288,000	2.4824	0.40%
2022-06-08	0	2.480	2.460	2.480	2.360	2.500	2,200,000	5,401,360	2.4552	2.480	2.460	2.480	2.360	2.500	2,200,000	2.4552	3.33%
2022-06-07	0	2.400	2.360	2.400	2.320	2.410	1,648,000	3,945,360	2.3940	2.400	2.360	2.400	2.320	2.410	1,648,000	2.3940	0.84%
2022-06-06	0	2.380	2.360	2.380	2.270	2.400	1,728,000	4,110,160	2.3786	2.380	2.360	2.380	2.270	2.400	1,728,000	2.3786	1.28%
2022-06-02	0	2.350	2.340	2.350	2.260	2.380	1,576,000	3,690,400	2.3416	2.350	2.340	2.350	2.260	2.380	1,576,000	2.3416	2.17%
2022-06-01	0	2.300	2.290	2.310	2.260	2.380	1,656,000	3,847,040	2.3231	2.300	2.290	2.310	2.260	2.380	1,656,000	2.3231	-2.54%
2022-05-31	0	2.360	2.320	2.360	2.300	2.380	624,000	1,477,200	2.3673	2.360	2.320	2.360	2.300	2.380	624,000	2.3673	0.00%
2022-05-30	0	2.360	2.300	2.360	2.300	2.390	712,000	1,669,840	2.3453	2.360	2.300	2.360	2.300	2.390	712,000	2.3453	0.43%
2022-05-27	0	2.350	2.320	2.350	2.340	2.420	1,496,000	3,516,400	2.3505	2.350	2.320	2.350	2.340	2.420	1,496,000	2.3505	0.00%
2022-05-26	0	2.350	2.300	2.350	2.310	2.350	1,584,000	3,688,160	2.3284	2.350	2.300	2.350	2.310	2.350	1,584,000	2.3284	0.86%
2022-05-25	0	2.330	2.300	2.330	2.300	2.370	1,736,000	4,030,400	2.3217	2.330	2.300	2.330	2.300	2.370	1,736,000	2.3217	0.43%
2022-05-24	0	2.320	2.290	2.320	2.300	2.410	1,472,000	3,431,600	2.3313	2.320	2.290	2.320	2.300	2.410	1,472,000	2.3313	0.87%
2022-05-23	0	2.300	2.270	2.300	2.120	2.750	11,632,000	27,096,400	2.3295	2.300	2.270	2.300	2.120	2.750	11,632,000	2.3295	9.00%
2022-05-20	0	2.110	2.090	2.110	2.070	2.120	1,488,000	3,131,520	2.1045	2.110	2.090	2.110	2.070	2.120	1,488,000	2.1045	1.44%
2022-05-19	0	2.080	2.040	2.080	2.020	2.080	624,000	1,278,080	2.0482	2.080	2.040	2.080	2.020	2.080	624,000	2.0482	0.48%
2022-05-18	0	2.070	2.060	2.070	2.060	2.080	1,016,000	2,105,360	2.0722	2.070	2.060	2.070	2.060	2.080	1,016,000	2.0722	0.49%
2022-05-17	0	2.060	2.050	2.080	2.040	2.080	296,000	609,520	2.0592	2.060	2.050	2.080	2.040	2.080	296,000	2.0592	0.00%
2022-05-16	0	2.060	2.040	2.060	2.050	2.090	704,000	1,453,040	2.0640	2.060	2.040	2.060	2.050	2.090	704,000	2.0640	0.00%
2022-05-13	0	2.060	2.050	2.060	2.040	2.100	888,000	1,829,360	2.0601	2.060	2.050	2.060	2.040	2.100	888,000	2.0601	0.00%
2022-05-12	0	2.060	2.030	2.060	2.040	2.080	704,000	1,450,720	2.0607	2.060	2.030	2.060	2.040	2.080	704,000	2.0607	0.49%
2022-05-11	0	2.050	2.030	2.050	2.040	2.090	664,000	1,368,720	2.0613	2.050	2.030	2.050	2.040	2.090	664,000	2.0613	-0.49%
2022-05-10	0	2.060	2.020	2.060	2.020	2.140	1,648,000	3,400,880	2.0636	2.060	2.020	2.060	2.020	2.140	1,648,000	2.0636	-3.29%
2022-05-06	0	2.130	2.090	2.140	2.100	2.200	824,000	1,762,240	2.1386	2.130	2.090	2.140	2.100	2.200	824,000	2.1386	-0.93%
2022-05-05	0	2.150	2.130	2.150	2.140	2.200	648,000	1,404,000	2.1667	2.150	2.130	2.150	2.140	2.200	648,000	2.1667	0.00%
2022-05-04	0	2.150	2.130	2.150	2.140	2.220	704,000	1,530,800	2.1744	2.150	2.130	2.150	2.140	2.220	704,000	2.1744	-2.71%
2022-05-03	0	2.210	2.160	2.200	2.180	2.240	1,120,000	2,463,760	2.1998	2.210	2.160	2.200	2.180	2.240	1,120,000	2.1998	-0.45%
2022-04-29	0	2.220	2.150	2.220	2.130	2.230	872,000	1,927,040	2.2099	2.220	2.150	2.220	2.130	2.230	872,000	2.2099	0.45%
2022-04-28	0	2.210	2.130	2.210	2.130	2.270	2,216,000	4,890,240	2.2068	2.210	2.130	2.210	2.130	2.270	2,216,000	2.2068	4.25%
2022-04-27	0	2.120	2.090	2.120	2.100	2.190	1,608,000	3,463,040	2.1536	2.120	2.090	2.120	2.100	2.190	1,608,000	2.1536	-2.75%
2022-04-26	0	2.180	2.160	2.170	2.170	2.270	952,000	2,123,680	2.2308	2.180	2.160	2.170	2.170	2.270	952,000	2.2308	-3.54%
2022-04-25	0	2.260	2.210	2.260	2.210	2.300	2,512,000	5,665,360	2.2553	2.260	2.210	2.260	2.210	2.300	2,512,000	2.2553	-0.88%
2022-04-22	0	2.280	2.240	2.280	2.240	2.290	3,360,000	7,624,400	2.2692	2.280	2.240	2.280	2.240	2.290	3,360,000	2.2692	0.44%
2022-04-21	0	2.270	2.250	2.270	2.170	2.300	3,584,000	8,008,080	2.2344	2.270	2.250	2.270	2.170	2.300	3,584,000	2.2344	3.18%
2022-04-20	0	2.200	2.160	2.200	2.090	2.200	3,936,000	8,354,080	2.1225	2.200	2.160	2.200	2.090	2.200	3,936,000	2.1225	5.26%
2022-04-19	0	2.090	2.080	2.090	2.030	2.100	1,376,000	2,833,920	2.0595	2.090	2.080	2.090	2.030	2.100	1,376,000	2.0595	0.97%
2022-04-14	0	2.070	2.060	2.070	2.050	2.070	968,000	1,991,680	2.0575	2.070	2.060	2.070	2.050	2.070	968,000	2.0575	0.98%
2022-04-13	0	2.050	2.050	2.090	2.050	2.130	768,000	1,598,480	2.0814	2.050	2.050	2.090	2.050	2.130	768,000	2.0814	-3.76%
2022-04-12	0	2.130	2.100	2.130	2.100	2.180	1,344,000	2,868,160	2.1340	2.130	2.100	2.130	2.100	2.180	1,344,000	2.1340	-0.93%
2022-04-11	0	2.150	2.110	2.150	2.130	2.250	1,656,000	3,603,760	2.1762	2.150	2.110	2.150	2.130	2.250	1,656,000	2.1762	-1.83%
2022-04-08	0	2.190	2.160	2.190	2.180	2.210	1,648,000	3,611,360	2.1914	2.190	2.160	2.190	2.180	2.210	1,648,000	2.1914	-0.90%
2022-04-07	0	2.210	2.150	2.210	2.120	2.250	2,432,000	5,287,600	2.1742	2.210	2.150	2.210	2.120	2.250	2,432,000	2.1742	0.45%
2022-04-06	0	2.200	2.180	2.200	2.110	2.280	4,592,000	9,946,800	2.1661	2.200	2.180	2.200	2.110	2.280	4,592,000	2.1661	-4.76%
2022-04-04	0	2.310	2.050	2.310	2.060	2.310	840,000	1,801,440	2.1446	2.310	2.050	2.310	2.060	2.310	840,000	2.1446	10.00%
2022-04-01	0	2.100	2.070	2.100	2.040	2.100	736,000	1,525,360	2.0725	2.100	2.070	2.100	2.040	2.100	736,000	2.0725	0.48%
2022-03-31	0	2.090	2.040	2.090	2.010	2.090	336,000	689,760	2.0529	2.090	2.040	2.090	2.010	2.090	336,000	2.0529	3.98%
2022-03-30	0	2.010	2.010	2.030	1.990	2.060	360,000	725,440	2.0151	2.010	2.010	2.030	1.990	2.060	360,000	2.0151	-1.95%
2022-03-29	0	2.050	2.040	2.050	2.030	2.070	224,000	459,680	2.0521	2.050	2.040	2.050	2.030	2.070	224,000	2.0521	0.00%
2022-03-28	0	2.050	2.020	2.050	2.010	2.050	328,000	665,520	2.0290	2.050	2.020	2.050	2.010	2.050	328,000	2.0290	0.00%
2022-03-25	0	2.050	2.000	2.050	2.000	2.050	672,000	1,357,440	2.0200	2.050	2.000	2.050	2.000	2.050	672,000	2.0200	0.00%
2022-03-24	0	2.050	2.010	2.050	2.000	2.050	640,000	1,292,400	2.0194	2.050	2.010	2.050	2.000	2.050	640,000	2.0194	1.49%
2022-03-23	0	2.020	2.010	2.030	2.010	2.080	512,000	1,044,400	2.0398	2.020	2.010	2.030	2.010	2.080	512,000	2.0398	-1.94%
2022-03-22	0	2.060	2.040	2.060	2.010	2.060	488,000	990,000	2.0287	2.060	2.040	2.060	2.010	2.060	488,000	2.0287	0.00%
2022-03-21	0	2.060	2.020	2.060	2.020	2.070	488,000	996,640	2.0423	2.060	2.020	2.060	2.020	2.070	488,000	2.0423	0.49%
2022-03-18	0	2.050	2.040	2.060	2.020	2.070	328,000	672,320	2.0498	2.050	2.040	2.060	2.020	2.070	328,000	2.0498	0.99%
2022-03-17	0	2.030	2.030	2.040	2.010	2.040	416,000	847,040	2.0362	2.030	2.030	2.040	2.010	2.040	416,000	2.0362	0.50%
2022-03-16	0	2.020	2.010	2.020	2.010	2.070	792,000	1,609,360	2.0320	2.020	2.010	2.020	2.010	2.070	792,000	2.0320	0.50%
2022-03-15	0	2.010	1.970	2.010	1.910	2.050	1,176,000	2,318,080	1.9712	2.010	1.970	2.010	1.910	2.050	1,176,000	1.9712	-0.99%
2022-03-14	0	2.030	2.000	2.030	2.000	2.080	400,000	814,400	2.0360	2.030	2.000	2.030	2.000	2.080	400,000	2.0360	-2.40%
2022-03-11	0	2.080	2.070	2.080	2.080	2.100	336,000	701,360	2.0874	2.080	2.070	2.080	2.080	2.100	336,000	2.0874	-1.89%
2022-03-10	0	2.120	2.110	2.120	2.110	2.160	376,000	799,760	2.1270	2.120	2.110	2.120	2.110	2.160	376,000	2.1270	0.95%
2022-03-09	0	2.100	2.090	2.110	2.100	2.140	208,000	440,080	2.1158	2.100	2.090	2.110	2.100	2.140	208,000	2.1158	-1.87%
2022-03-08	0	2.140	2.150	2.160	2.140	2.200	392,000	846,160	2.1586	2.140	2.150	2.160	2.140	2.200	392,000	2.1586	-3.17%
2022-03-07	0	2.210	2.170	2.210	2.110	2.210	352,000	751,200	2.1341	2.210	2.170	2.210	2.110	2.210	352,000	2.1341	2.79%
2022-03-04	0	2.150	2.130	2.150	2.130	2.180	384,000	828,720	2.1581	2.150	2.130	2.150	2.130	2.180	384,000	2.1581	-0.92%
2022-03-03	0	2.170	2.160	2.170	2.140	2.190	352,000	763,120	2.1680	2.170	2.160	2.170	2.140	2.190	352,000	2.1680	-0.46%
2022-03-02	0	2.180	2.160	2.180	2.150	2.200	320,000	694,320	2.1698	2.180	2.160	2.180	2.150	2.200	320,000	2.1698	0.00%
2022-03-01	0	2.180	2.160	2.200	2.140	2.210	584,000	1,261,600	2.1603	2.180	2.160	2.200	2.140	2.210	584,000	2.1603	0.46%
2022-02-28	0	2.170	2.150	2.180	2.140	2.200	592,000	1,277,600	2.1581	2.170	2.150	2.180	2.140	2.200	592,000	2.1581	-1.36%
2022-02-25	0	2.200	2.190	2.200	2.170	2.250	296,000	652,880	2.2057	2.200	2.190	2.200	2.170	2.250	296,000	2.2057	0.46%
2022-02-24	0	2.190	2.180	2.190	2.170	2.260	272,000	598,320	2.1997	2.190	2.180	2.190	2.170	2.260	272,000	2.1997	-1.35%
2022-02-23	0	2.220	2.200	2.240	2.180	2.270	512,000	1,135,760	2.2183	2.220	2.200	2.240	2.180	2.270	512,000	2.2183	-0.89%
2022-02-22	0	2.240	2.230	2.250	2.190	2.280	704,000	1,580,400	2.2449	2.240	2.230	2.250	2.190	2.280	704,000	2.2449	2.28%
2022-02-21	0	2.190	2.190	2.240	2.190	2.330	1,632,000	3,624,160	2.2207	2.190	2.190	2.240	2.190	2.330	1,632,000	2.2207	-12.05%
2022-02-18	0	2.490	2.380	2.490	2.140	2.570	2,176,000	5,174,320	2.3779	2.490	2.380	2.490	2.140	2.570	2,176,000	2.3779	13.70%
2022-02-17	0	2.190	2.150	2.190	2.110	2.200	824,000	1,805,200	2.1908	2.190	2.150	2.190	2.110	2.200	824,000	2.1908	0.46%
2022-02-16	0	2.180	2.150	2.180	2.140	2.250	464,000	1,008,320	2.1731	2.180	2.150	2.180	2.140	2.250	464,000	2.1731	0.00%
2022-02-15	0	2.180	2.170	2.220	2.130	2.180	240,000	518,000	2.1583	2.180	2.170	2.220	2.130	2.180	240,000	2.1583	0.46%
2022-02-14	0	2.170	2.160	2.170	2.110	2.200	720,000	1,550,080	2.1529	2.170	2.160	2.170	2.110	2.200	720,000	2.1529	-2.25%
2022-02-11	0	2.220	2.190	2.220	2.200	2.240	848,000	1,889,600	2.2283	2.220	2.190	2.220	2.200	2.240	848,000	2.2283	-1.33%
2022-02-10	0	2.250	2.230	2.250	2.230	2.290	744,000	1,666,320	2.2397	2.250	2.230	2.250	2.230	2.290	744,000	2.2397	0.45%
2022-02-09	0	2.240	2.230	2.250	2.220	2.300	392,000	880,400	2.2459	2.240	2.230	2.250	2.220	2.300	392,000	2.2459	-0.88%
2022-02-08	0	2.260	2.250	2.280	2.250	2.300	712,000	1,624,160	2.2811	2.260	2.250	2.280	2.250	2.300	712,000	2.2811	-3.00%
2022-02-07	0	2.330	2.280	2.330	2.270	2.360	1,024,000	2,370,560	2.3150	2.330	2.280	2.330	2.270	2.360	1,024,000	2.3150	-6.05%
2022-02-04	0	2.480	2.430	2.480	2.200	2.560	6,584,000	15,831,600	2.4046	2.480	2.430	2.480	2.200	2.560	6,584,000	2.4046	-4.25%
2022-01-31	0	2.590	2.550	2.600	2.120	2.610	992,000	2,299,040	2.3176	2.590	2.550	2.600	2.120	2.610	992,000	2.3176	22.17%
2022-01-28	0	2.120	2.120	2.160	2.050	2.120	496,000	1,038,400	2.0935	2.120	2.120	2.160	2.050	2.120	496,000	2.0935	2.42%
2022-01-27	0	2.070	2.020	2.050	1.980	2.100	608,000	1,248,800	2.0539	2.070	2.020	2.050	1.980	2.100	608,000	2.0539	0.98%
2022-01-26	0	2.050	2.040	2.050	2.020	2.080	696,000	1,421,680	2.0426	2.050	2.040	2.050	2.020	2.080	696,000	2.0426	0.00%
2022-01-25	0	2.050	2.040	2.070	1.990	2.070	336,000	680,880	2.0264	2.050	2.040	2.070	1.990	2.070	336,000	2.0264	0.00%
2022-01-24	0	2.050	2.040	2.050	1.980	2.050	536,000	1,085,680	2.0255	2.050	2.040	2.050	1.980	2.050	536,000	2.0255	1.49%
2022-01-21	0	2.020	2.000	2.020	1.930	2.020	456,000	901,600	1.9772	2.020	2.000	2.020	1.930	2.020	456,000	1.9772	3.06%
2022-01-20	0	1.960	1.940	1.980	1.950	1.970	456,000	893,280	1.9589	1.960	1.940	1.980	1.950	1.970	456,000	1.9589	-1.01%
2022-01-19	0	1.980	1.960	1.980	1.930	1.980	1,064,000	2,084,400	1.9590	1.980	1.960	1.980	1.930	1.980	1,064,000	1.9590	1.02%
2022-01-18	0	1.960	1.960	1.990	1.940	1.970	1,016,000	1,992,960	1.9616	1.960	1.960	1.990	1.940	1.970	1,016,000	1.9616	-1.01%
2022-01-17	0	1.980	1.950	1.980	1.950	1.980	1,224,000	2,415,840	1.9737	1.980	1.950	1.980	1.950	1.980	1,224,000	1.9737	-1.00%
2022-01-14	0	2.000	1.930	2.000	1.900	2.000	1,664,000	3,237,840	1.9458	2.000	1.930	2.000	1.900	2.000	1,664,000	1.9458	1.52%
2022-01-13	0	1.970	1.940	1.980	1.950	2.000	1,744,000	3,436,160	1.9703	1.970	1.940	1.980	1.950	2.000	1,744,000	1.9703	-1.50%
2022-01-12	0	2.000	1.930	2.000	1.840	2.030	6,712,000	12,972,690	1.9328	2.000	1.930	2.000	1.840	2.030	6,712,000	1.9328	-1.48%
2022-01-11	0	2.030	1.990	2.050	1.990	2.050	2,264,000	4,568,080	2.0177	2.030	1.990	2.050	1.990	2.050	2,264,000	2.0177	-0.98%
2022-01-10	0	2.050	2.050	2.060	2.000	2.060	1,960,000	3,962,240	2.0216	2.050	2.050	2.060	2.000	2.060	1,960,000	2.0216	0.00%
2022-01-07	0	2.050	2.040	2.060	2.030	2.110	1,400,000	2,892,320	2.0659	2.050	2.040	2.060	2.030	2.110	1,400,000	2.0659	-1.91%
2022-01-06	0	2.090	2.070	2.090	2.070	2.170	1,608,400	3,366,256	2.0929	2.090	2.070	2.090	2.070	2.170	1,608,400	2.0929	-1.42%
2022-01-05	0	2.120	2.100	2.120	2.100	2.150	1,488,000	3,147,520	2.1153	2.120	2.100	2.120	2.100	2.150	1,488,000	2.1153	-0.47%
2022-01-04	0	2.130	2.130	2.160	2.130	2.200	2,488,000	5,352,640	2.1514	2.130	2.130	2.160	2.130	2.200	2,488,000	2.1514	-2.29%
2022-01-03	0	2.180	2.170	2.190	2.130	2.180	3,936,000	8,521,680	2.1651	2.180	2.170	2.190	2.130	2.180	3,936,000	2.1651	0.93%
2021-12-31	0	2.160	2.130	2.180	2.120	2.190	1,224,000	2,631,600	2.1500	2.160	2.130	2.180	2.120	2.190	1,224,000	2.1500	0.93%
2021-12-30	0	2.140	2.140	2.160	2.120	2.270	2,464,000	5,287,280	2.1458	2.140	2.140	2.160	2.120	2.270	2,464,000	2.1458	0.47%
2021-12-29	0	2.130	2.130	2.160	2.130	2.210	1,616,000	3,522,880	2.1800	2.130	2.130	2.160	2.130	2.210	1,616,000	2.1800	-3.18%
2021-12-28	0	2.200	2.170	2.230	2.170	2.260	1,848,000	4,103,520	2.2205	2.200	2.170	2.230	2.170	2.260	1,848,000	2.2205	-1.35%
2021-12-24	0	2.230	2.210	2.230	2.210	2.280	1,144,000	2,562,080	2.2396	2.230	2.210	2.230	2.210	2.280	1,144,000	2.2396	0.00%
2021-12-23	0	2.230	2.220	2.230	2.140	2.340	4,424,000	9,789,760	2.2129	2.230	2.220	2.230	2.140	2.340	4,424,000	2.2129	1.83%
2021-12-22	0	2.190	2.190	2.200	2.170	2.250	1,096,000	2,410,080	2.1990	2.190	2.190	2.200	2.170	2.250	1,096,000	2.1990	0.92%
2021-12-21	0	2.170	2.140	2.170	2.150	2.180	2,032,000	4,386,080	2.1585	2.170	2.140	2.170	2.150	2.180	2,032,000	2.1585	0.46%
2021-12-20	0	2.160	2.150	2.180	2.150	2.210	2,424,000	5,258,480	2.1693	2.160	2.150	2.180	2.150	2.210	2,424,000	2.1693	-1.82%
2021-12-17	0	2.200	2.190	2.200	2.160	2.210	1,944,000	4,258,320	2.1905	2.200	2.190	2.200	2.160	2.210	1,944,000	2.1905	0.92%
2021-12-16	0	2.180	2.180	2.200	2.170	2.220	1,896,000	4,152,160	2.1900	2.180	2.180	2.200	2.170	2.220	1,896,000	2.1900	-0.46%
2021-12-15	0	2.190	2.170	2.190	2.120	2.190	4,512,000	9,740,160	2.1587	2.190	2.170	2.190	2.120	2.190	4,512,000	2.1587	1.86%
2021-12-14	0	2.150	2.120	2.150	2.120	2.180	1,808,000	3,861,200	2.1356	2.150	2.120	2.150	2.120	2.180	1,808,000	2.1356	0.47%
2021-12-13	0	2.140	2.120	2.140	2.070	2.150	2,968,000	6,215,120	2.0940	2.140	2.120	2.140	2.070	2.150	2,968,000	2.0940	2.39%
2021-12-10	0	2.090	2.080	2.110	2.000	2.140	5,280,000	10,935,760	2.0712	2.090	2.080	2.110	2.000	2.140	5,280,000	2.0712	0.97%
2021-12-09	0	2.070	2.020	2.080	2.020	2.080	1,832,000	3,750,080	2.0470	2.070	2.020	2.080	2.020	2.080	1,832,000	2.0470	0.49%
2021-12-08	0	2.060	2.030	2.070	2.030	2.090	2,640,000	5,429,200	2.0565	2.060	2.030	2.070	2.030	2.090	2,640,000	2.0565	0.49%
2021-12-07	0	2.050	2.040	2.060	2.020	2.100	2,904,000	5,979,280	2.0590	2.050	2.040	2.060	2.020	2.100	2,904,000	2.0590	-0.49%
2021-12-06	0	2.060	2.020	2.050	2.030	2.100	2,528,000	5,191,840	2.0537	2.060	2.020	2.050	2.030	2.100	2,528,000	2.0537	0.00%
2021-12-03	0	2.060	2.050	2.080	2.050	2.090	2,344,000	4,828,240	2.0598	2.060	2.050	2.080	2.050	2.090	2,344,000	2.0598	0.49%
2021-12-02	0	2.050	2.050	2.070	2.040	2.090	1,584,000	3,270,880	2.0649	2.050	2.050	2.070	2.040	2.090	1,584,000	2.0649	-1.91%
2021-12-01	0	2.090	2.030	2.090	2.030	2.090	2,336,000	4,810,320	2.0592	2.090	2.030	2.090	2.030	2.090	2,336,000	2.0592	0.48%
2021-11-30	0	2.080	2.040	2.070	2.020	2.110	2,808,000	5,738,240	2.0435	2.080	2.040	2.070	2.020	2.110	2,808,000	2.0435	1.46%
2021-11-29	0	2.050	2.050	2.070	2.050	2.100	1,472,000	3,062,080	2.0802	2.050	2.050	2.070	2.050	2.100	1,472,000	2.0802	-1.44%
2021-11-26	0	2.080	2.070	2.080	2.070	2.150	3,752,000	7,876,240	2.0992	2.080	2.070	2.080	2.070	2.150	3,752,000	2.0992	-0.95%
2021-11-25	0	2.100	2.060	2.100	2.040	2.100	2,984,000	6,144,160	2.0590	2.100	2.060	2.100	2.040	2.100	2,984,000	2.0590	1.45%
2021-11-24	0	2.070	2.070	2.080	2.070	2.110	1,328,000	2,764,000	2.0813	2.070	2.070	2.080	2.070	2.110	1,328,000	2.0813	-0.48%
2021-11-23	0	2.080	2.070	2.090	2.070	2.130	1,272,000	2,657,280	2.0891	2.080	2.070	2.090	2.070	2.130	1,272,000	2.0891	-1.42%
2021-11-22	0	2.110	2.100	2.110	2.080	2.130	1,672,000	3,520,000	2.1053	2.110	2.100	2.110	2.080	2.130	1,672,000	2.1053	-1.40%
2021-11-19	0	2.140	2.130	2.150	2.120	2.160	1,400,000	2,992,960	2.1378	2.140	2.130	2.150	2.120	2.160	1,400,000	2.1378	-0.93%
2021-11-18	0	2.160	2.150	2.170	2.160	2.180	1,176,000	2,544,880	2.1640	2.160	2.150	2.170	2.160	2.180	1,176,000	2.1640	-0.46%
2021-11-17	0	2.170	2.160	2.180	2.130	2.190	1,808,000	3,892,240	2.1528	2.170	2.160	2.180	2.130	2.190	1,808,000	2.1528	1.40%
2021-11-16	0	2.140	2.120	2.140	2.110	2.140	1,576,000	3,340,320	2.1195	2.140	2.120	2.140	2.110	2.140	1,576,000	2.1195	1.42%
2021-11-15	0	2.110	2.090	2.130	2.090	2.130	1,408,000	2,957,840	2.1007	2.110	2.090	2.130	2.090	2.130	1,408,000	2.1007	-0.47%
2021-11-12	0	2.120	2.100	2.120	2.090	2.120	1,760,000	3,708,160	2.1069	2.120	2.100	2.120	2.090	2.120	1,760,000	2.1069	1.44%
2021-11-11	0	2.090	2.080	2.090	2.070	2.140	3,912,000	8,198,800	2.0958	2.090	2.080	2.090	2.070	2.140	3,912,000	2.0958	-1.88%
2021-11-10	0	2.130	2.110	2.130	2.090	2.140	1,768,000	3,738,320	2.1144	2.130	2.110	2.130	2.090	2.140	1,768,000	2.1144	-0.47%
2021-11-09	0	2.140	2.100	2.140	2.090	2.160	2,608,000	5,520,000	2.1166	2.140	2.100	2.140	2.090	2.160	2,608,000	2.1166	0.94%
2021-11-08	0	2.120	2.100	2.120	2.100	2.150	2,111,600	4,466,536	2.1152	2.120	2.100	2.120	2.100	2.150	2,111,600	2.1152	-0.93%
2021-11-05	0	2.140	2.130	2.140	2.140	2.180	2,024,000	4,356,160	2.1523	2.140	2.130	2.140	2.140	2.180	2,024,000	2.1523	-1.38%
2021-11-04	0	2.170	2.180	2.190	2.150	2.200	2,168,000	4,737,920	2.1854	2.170	2.180	2.190	2.150	2.200	2,168,000	2.1854	0.00%
2021-11-03	0	2.170	2.150	2.180	2.130	2.190	1,840,000	3,956,800	2.1504	2.170	2.150	2.180	2.130	2.190	1,840,000	2.1504	0.00%
2021-11-02	0	2.170	2.150	2.170	2.110	2.220	4,336,000	9,367,760	2.1605	2.170	2.150	2.170	2.110	2.220	4,336,000	2.1605	1.40%
2021-11-01	0	2.140	2.140	2.150	2.070	2.150	3,808,000	8,035,840	2.1103	2.140	2.140	2.150	2.070	2.150	3,808,000	2.1103	1.42%
2021-10-29	0	2.110	2.090	2.110	2.090	2.160	2,560,000	5,422,080	2.1180	2.110	2.090	2.110	2.090	2.160	2,560,000	2.1180	-1.86%
2021-10-28	0	2.150	2.140	2.150	2.140	2.190	1,680,000	3,627,120	2.1590	2.150	2.140	2.150	2.140	2.190	1,680,000	2.1590	-1.38%
2021-10-27	0	2.180	2.160	2.190	2.150	2.230	2,048,000	4,473,440	2.1843	2.180	2.160	2.190	2.150	2.230	2,048,000	2.1843	-0.46%
2021-10-26	0	2.190	2.160	2.200	2.170	2.210	1,904,000	4,170,240	2.1903	2.190	2.160	2.200	2.170	2.210	1,904,000	2.1903	-0.90%
2021-10-25	0	2.210	2.180	2.210	2.150	2.290	2,864,000	6,340,800	2.2140	2.210	2.180	2.210	2.150	2.290	2,864,000	2.2140	-0.90%
2021-10-22	0	2.230	2.220	2.230	2.200	2.250	2,648,000	5,892,560	2.2253	2.230	2.220	2.230	2.200	2.250	2,648,000	2.2253	0.90%
2021-10-21	0	2.210	2.200	2.210	2.200	2.270	2,784,000	6,202,400	2.2279	2.210	2.200	2.210	2.200	2.270	2,784,000	2.2279	-0.90%
2021-10-20	0	2.230	2.220	2.230	2.140	2.290	5,176,000	11,459,200	2.2139	2.230	2.220	2.230	2.140	2.290	5,176,000	2.2139	2.29%
2021-10-19	0	2.180	2.140	2.180	2.120	2.210	2,288,000	4,941,120	2.1596	2.180	2.140	2.180	2.120	2.210	2,288,000	2.1596	0.00%
2021-10-18	0	2.180	2.160	2.170	1.980	2.180	7,624,000	15,915,440	2.0875	2.180	2.160	2.170	1.980	2.180	7,624,000	2.0875	3.81%
2021-10-15	0	2.100	2.060	2.100	2.040	2.290	4,992,000	10,620,480	2.1275	2.100	2.060	2.100	2.040	2.290	4,992,000	2.1275	-7.08%
2021-10-12	0	2.260	2.240	2.260	1.990	2.400	6,362,180	13,615,181	2.1400	2.260	2.240	2.260	1.990	2.400	6,362,180	2.1400	12.44%
2021-10-11	0	2.010	2.000	2.020	2.000	2.030	1,528,000	3,072,320	2.0107	2.010	2.000	2.020	2.000	2.030	1,528,000	2.0107	0.00%
2021-10-08	0	2.010	2.000	2.010	1.980	2.050	2,448,000	4,893,840	1.9991	2.010	2.000	2.010	1.980	2.050	2,448,000	1.9991	1.52%
2021-10-07	0	1.980	1.950	1.980	1.940	1.990	1,968,000	3,854,560	1.9586	1.980	1.950	1.980	1.940	1.990	1,968,000	1.9586	0.51%
2021-10-06	0	1.970	1.950	1.970	1.930	1.980	1,664,000	3,245,840	1.9506	1.970	1.950	1.970	1.930	1.980	1,664,000	1.9506	0.00%
2021-10-05	0	1.970	1.930	1.970	1.920	1.980	1,936,000	3,768,560	1.9466	1.970	1.930	1.970	1.920	1.980	1,936,000	1.9466	0.00%
2021-10-04	0	1.970	1.950	1.960	1.920	1.980	1,472,000	2,853,120	1.9383	1.970	1.950	1.960	1.920	1.980	1,472,000	1.9383	1.55%
2021-09-30	0	1.940	1.930	1.950	1.920	1.950	2,328,000	4,513,600	1.9388	1.940	1.930	1.950	1.920	1.950	2,328,000	1.9388	0.00%
2021-09-29	0	1.940	1.930	1.960	1.920	1.980	2,232,000	4,354,480	1.9509	1.940	1.930	1.960	1.920	1.980	2,232,000	1.9509	0.00%
2021-09-28	0	1.940	1.930	1.960	1.920	1.980	2,184,000	4,269,680	1.9550	1.940	1.930	1.960	1.920	1.980	2,184,000	1.9550	-0.51%
2021-09-27	0	1.950	1.940	1.960	1.930	1.980	1,520,000	2,982,720	1.9623	1.950	1.940	1.960	1.930	1.980	1,520,000	1.9623	-0.51%
2021-09-24	0	1.960	1.960	1.980	1.930	2.020	1,976,000	3,882,560	1.9649	1.960	1.960	1.980	1.930	2.020	1,976,000	1.9649	0.51%
2021-09-23	0	1.950	1.940	1.950	1.920	1.980	2,216,000	4,322,080	1.9504	1.950	1.940	1.950	1.920	1.980	2,216,000	1.9504	-1.52%
2021-09-21	0	1.980	1.960	1.980	1.920	1.990	3,096,000	6,036,080	1.9496	1.980	1.960	1.980	1.920	1.990	3,096,000	1.9496	-1.49%
2021-09-20	0	2.010	1.970	2.010	1.890	2.010	4,232,000	8,184,720	1.9340	2.010	1.970	2.010	1.890	2.010	4,232,000	1.9340	0.50%
2021-09-17	0	2.000	1.970	2.010	1.970	2.070	6,152,000	12,360,080	2.0091	2.000	1.970	2.010	1.970	2.070	6,152,000	2.0091	-2.91%
2021-09-16	0	2.060	2.030	2.060	2.030	2.160	4,472,000	9,321,120	2.0843	2.060	2.030	2.060	2.030	2.160	4,472,000	2.0843	-4.63%
2021-09-15	0	2.160	2.130	2.160	2.120	2.260	5,412,000	11,761,000	2.1731	2.160	2.130	2.160	2.120	2.260	5,412,000	2.1731	0.47%
2021-09-14	0	2.150	2.150	2.170	2.070	2.180	5,416,000	11,574,320	2.1371	2.150	2.150	2.170	2.070	2.180	5,416,000	2.1371	4.37%
2021-09-13	0	2.060	2.060	2.070	2.010	2.080	3,232,000	6,639,600	2.0543	2.060	2.060	2.070	2.010	2.080	3,232,000	2.0543	1.48%
2021-09-10	0	2.030	2.030	2.060	1.930	2.060	4,264,000	8,481,280	1.9890	2.030	2.030	2.060	1.930	2.060	4,264,000	1.9890	5.18%
2021-09-09	0	1.930	1.900	1.930	1.890	1.930	2,784,000	5,305,280	1.9056	1.930	1.900	1.930	1.890	1.930	2,784,000	1.9056	0.52%
2021-09-08	0	1.920	1.910	1.920	1.900	1.940	2,696,000	5,164,640	1.9157	1.920	1.910	1.920	1.900	1.940	2,696,000	1.9157	-1.03%
2021-09-07	0	1.940	1.910	1.940	1.910	1.960	3,288,000	6,343,840	1.9294	1.940	1.910	1.940	1.910	1.960	3,288,000	1.9294	-1.52%
2021-09-06	0	1.970	1.950	1.980	1.920	2.000	3,144,000	6,157,600	1.9585	1.970	1.950	1.980	1.920	2.000	3,144,000	1.9585	0.00%
2021-09-03	0	1.970	1.940	1.970	1.940	2.000	4,128,000	8,152,960	1.9750	1.970	1.940	1.970	1.940	2.000	4,128,000	1.9750	0.00%
2021-09-02	0	1.970	1.960	1.980	1.910	2.010	5,648,000	11,030,480	1.9530	1.970	1.960	1.980	1.910	2.010	5,648,000	1.9530	0.51%
2021-09-01	0	1.960	1.950	1.970	1.910	2.020	5,608,000	11,112,800	1.9816	1.960	1.950	1.970	1.910	2.020	5,608,000	1.9816	-2.49%
2021-08-31	0	2.010	2.000	2.010	1.980	2.140	6,256,000	12,605,600	2.0150	2.010	2.000	2.010	1.980	2.140	6,256,000	2.0150	-1.95%
2021-08-30	0	2.050	2.030	2.050	2.010	2.100	7,680,000	15,788,080	2.0557	2.050	2.030	2.050	2.010	2.100	7,680,000	2.0557	-0.49%
2021-08-27	0	2.060	2.030	2.060	1.940	2.100	9,120,000	18,484,560	2.0268	2.060	2.030	2.060	1.940	2.100	9,120,000	2.0268	3.52%
2021-08-26	0	1.990	1.960	1.990	1.900	2.000	10,720,000	20,992,400	1.9582	1.990	1.960	1.990	1.900	2.000	10,720,000	1.9582	1.53%
2021-08-25	0	1.960	1.910	1.960	1.870	2.200	14,960,000	30,046,880	2.0085	1.960	1.910	1.960	1.870	2.200	14,960,000	2.0085	-11.31%
2021-08-24	0	2.210	2.210	2.230	2.120	2.260	12,436,000	27,573,920	2.2173	2.210	2.210	2.230	2.120	2.260	12,436,000	2.2173	3.27%
2021-08-23	0	2.140	2.140	2.150	2.070	2.170	8,880,800	18,790,680	2.1159	2.140	2.140	2.150	2.070	2.170	8,880,800	2.1159	1.42%
2021-08-20	0	2.110	2.050	2.110	1.890	2.140	15,510,000	31,062,800	2.0028	2.110	2.050	2.110	1.890	2.140	15,510,000	2.0028	7.11%
2021-08-19	0	1.970	1.960	1.970	1.850	1.980	9,256,000	17,802,560	1.9234	1.970	1.960	1.970	1.850	1.980	9,256,000	1.9234	0.51%
2021-08-18	0	1.960	1.960	1.970	1.830	1.960	5,464,000	10,398,640	1.9031	1.960	1.960	1.970	1.830	1.960	5,464,000	1.9031	0.51%
2021-08-17	0	1.950	1.950	1.960	1.700	2.000	7,168,000	13,290,832	1.8542	1.950	1.950	1.960	1.700	2.000	7,168,000	1.8542	1.04%
2021-08-16	0	1.930	1.920	1.930	1.830	1.930	5,796,000	10,972,400	1.8931	1.930	1.920	1.930	1.830	1.930	5,796,000	1.8931	7.22%
2021-08-13	0	1.800	1.800	1.810	1.650	1.850	8,152,000	14,373,200	1.7632	1.800	1.800	1.810	1.650	1.850	8,152,000	1.7632	9.09%
2021-08-12	0	1.650	1.640	1.660	1.640	1.660	2,696,000	4,430,640	1.6434	1.650	1.640	1.660	1.640	1.660	2,696,000	1.6434	-0.60%
2021-08-11	0	1.660	1.640	1.660	1.610	1.660	3,328,000	5,431,760	1.6321	1.660	1.640	1.660	1.610	1.660	3,328,000	1.6321	1.84%
2021-08-10	0	1.630	1.630	1.640	1.620	1.640	1,656,000	2,692,560	1.6259	1.630	1.630	1.640	1.620	1.640	1,656,000	1.6259	0.62%
2021-08-09	0	1.620	1.610	1.640	1.590	1.650	2,400,000	3,888,960	1.6204	1.620	1.610	1.640	1.590	1.650	2,400,000	1.6204	-0.61%
2021-08-06	0	1.630	1.630	1.640	1.580	1.640	1,664,000	2,663,520	1.6007	1.630	1.630	1.640	1.580	1.640	1,664,000	1.6007	3.16%
2021-08-05	0	1.580	1.580	1.590	1.570	1.590	2,448,000	3,874,160	1.5826	1.580	1.580	1.590	1.570	1.590	2,448,000	1.5826	0.00%
2021-08-04	0	1.580	1.580	1.600	1.580	1.620	1,944,000	3,110,160	1.5999	1.580	1.580	1.600	1.580	1.620	1,944,000	1.5999	-1.25%
2021-08-03	0	1.600	1.600	1.610	1.590	1.630	1,600,000	2,566,160	1.6039	1.600	1.600	1.610	1.590	1.630	1,600,000	1.6039	-1.84%
2021-08-02	0	1.630	1.630	1.650	1.600	1.680	3,368,000	5,495,040	1.6315	1.630	1.630	1.650	1.600	1.680	3,368,000	1.6315	4.49%
2021-07-30	0	1.560	1.560	1.570	1.550	1.600	1,288,000	2,030,560	1.5765	1.560	1.560	1.570	1.550	1.600	1,288,000	1.5765	0.00%
2021-07-29	0	1.560	1.560	1.580	1.560	1.610	1,808,000	2,871,200	1.5881	1.560	1.560	1.580	1.560	1.610	1,808,000	1.5881	0.00%
2021-07-28	0	1.560	1.550	1.560	1.530	1.580	1,656,000	2,569,840	1.5518	1.560	1.550	1.560	1.530	1.580	1,656,000	1.5518	0.00%
2021-07-27	0	1.560	1.510	1.550	1.490	1.610	3,304,000	5,200,720	1.5741	1.560	1.510	1.550	1.490	1.610	3,304,000	1.5741	-1.89%
2021-07-26	0	1.590	1.590	1.600	1.590	1.620	2,192,000	3,517,280	1.6046	1.590	1.590	1.600	1.590	1.620	2,192,000	1.6046	-0.62%
2021-07-23	0	1.600	1.580	1.600	1.580	1.610	1,952,000	3,106,160	1.5913	1.600	1.580	1.600	1.580	1.610	1,952,000	1.5913	1.27%
2021-07-22	0	1.580	1.580	1.610	1.580	1.630	1,888,000	3,019,600	1.5994	1.580	1.580	1.610	1.580	1.630	1,888,000	1.5994	-1.25%
2021-07-21	0	1.600	1.590	1.600	1.590	1.610	1,808,000	2,888,000	1.5973	1.600	1.590	1.600	1.590	1.610	1,808,000	1.5973	0.00%
2021-07-20	0	1.600	1.590	1.600	1.580	1.620	2,400,000	3,839,920	1.6000	1.600	1.590	1.600	1.580	1.620	2,400,000	1.6000	-1.23%
2021-07-19	0	1.620	1.610	1.620	1.610	1.640	1,672,000	2,714,400	1.6234	1.620	1.610	1.620	1.610	1.640	1,672,000	1.6234	0.62%
2021-07-16	0	1.610	1.590	1.610	1.570	1.660	2,352,000	3,757,920	1.5978	1.610	1.590	1.610	1.570	1.660	2,352,000	1.5978	1.26%
2021-07-15	0	1.590	1.570	1.600	1.570	1.620	2,152,000	3,421,600	1.5900	1.590	1.570	1.600	1.570	1.620	2,152,000	1.5900	-0.62%
2021-07-14	0	1.600	1.590	1.610	1.600	1.620	1,624,000	2,609,360	1.6067	1.600	1.590	1.610	1.600	1.620	1,624,000	1.6067	-0.62%
2021-07-13	0	1.610	1.600	1.620	1.600	1.730	3,376,000	5,532,400	1.6387	1.610	1.600	1.620	1.600	1.730	3,376,000	1.6387	-3.01%
2021-07-12	0	1.660	1.650	1.670	1.590	1.700	4,400,000	7,242,880	1.6461	1.660	1.650	1.670	1.590	1.700	4,400,000	1.6461	5.06%
2021-07-09	0	1.580	1.580	1.590	1.570	1.600	1,880,000	2,974,560	1.5822	1.580	1.580	1.590	1.570	1.600	1,880,000	1.5822	-0.63%
2021-07-08	0	1.590	1.580	1.600	1.590	1.620	1,912,000	3,056,240	1.5985	1.590	1.580	1.600	1.590	1.620	1,912,000	1.5985	-1.24%
2021-07-07	0	1.610	1.590	1.610	1.590	1.630	2,624,000	4,208,800	1.6040	1.610	1.590	1.610	1.590	1.630	2,624,000	1.6040	0.62%
2021-07-06	0	1.600	1.600	1.630	1.590	1.630	1,848,000	2,947,840	1.5952	1.600	1.600	1.630	1.590	1.630	1,848,000	1.5952	0.00%
2021-07-05	0	1.600	1.600	1.620	1.600	1.660	2,832,000	4,635,600	1.6369	1.600	1.600	1.620	1.600	1.660	2,832,000	1.6369	0.63%
2021-07-02	0	1.590	1.590	1.620	1.560	1.650	3,032,000	4,839,920	1.5963	1.590	1.590	1.620	1.560	1.650	3,032,000	1.5963	-0.62%
2021-06-30	0	1.600	1.590	1.600	1.580	1.730	4,160,000	6,940,720	1.6684	1.600	1.590	1.600	1.580	1.730	4,160,000	1.6684	-4.76%
2021-06-29	0	1.680	1.660	1.680	1.610	1.710	6,632,000	11,002,080	1.6589	1.680	1.660	1.680	1.610	1.710	6,632,000	1.6589	4.35%
2021-06-28	0	1.610	1.610	1.620	1.590	1.660	2,192,000	3,564,960	1.6264	1.610	1.610	1.620	1.590	1.660	2,192,000	1.6264	0.62%
2021-06-25	0	1.600	1.590	1.600	1.600	1.670	2,744,000	4,451,920	1.6224	1.600	1.590	1.600	1.600	1.670	2,744,000	1.6224	0.63%
2021-06-24	0	1.590	1.570	1.590	1.540	1.600	2,288,000	3,587,200	1.5678	1.590	1.570	1.590	1.540	1.600	2,288,000	1.5678	3.25%
2021-06-23	0	1.540	1.540	1.550	1.530	1.560	1,792,000	2,764,800	1.5429	1.540	1.540	1.550	1.530	1.560	1,792,000	1.5429	-0.65%
2021-06-22	0	1.550	1.550	1.560	1.540	1.580	1,632,000	2,539,200	1.5559	1.550	1.550	1.560	1.540	1.580	1,632,000	1.5559	-0.64%
2021-06-21	0	1.560	1.560	1.570	1.530	1.590	3,168,000	4,946,400	1.5614	1.560	1.560	1.570	1.530	1.590	3,168,000	1.5614	0.65%
2021-06-18	0	1.550	1.550	1.560	1.530	1.570	2,544,000	3,957,920	1.5558	1.550	1.550	1.560	1.530	1.570	2,544,000	1.5558	1.31%
2021-06-17	0	1.530	1.520	1.540	1.520	1.580	1,928,000	2,991,920	1.5518	1.530	1.520	1.540	1.520	1.580	1,928,000	1.5518	-1.29%
2021-06-16	0	1.550	1.540	1.570	1.490	1.570	3,256,000	4,984,400	1.5308	1.550	1.540	1.570	1.490	1.570	3,256,000	1.5308	4.73%
2021-06-15	0	1.480	1.480	1.490	1.480	1.500	2,256,000	3,355,840	1.4875	1.480	1.480	1.490	1.480	1.500	2,256,000	1.4875	-1.33%
2021-06-11	0	1.500	1.500	1.510	1.500	1.590	2,712,000	4,174,330	1.5392	1.500	1.500	1.510	1.500	1.590	2,712,000	1.5392	-3.23%
2021-06-10	0	1.550	1.540	1.560	1.550	1.660	3,576,000	5,688,240	1.5907	1.550	1.540	1.560	1.550	1.660	3,576,000	1.5907	-3.73%
2021-06-09	0	1.610	1.610	1.620	1.480	1.690	10,904,000	17,436,080	1.5991	1.610	1.610	1.620	1.480	1.690	10,904,000	1.5991	5.23%
2021-06-08	0	1.530	1.520	1.530	1.510	1.540	1,968,000	2,978,400	1.5134	1.530	1.520	1.530	1.510	1.540	1,968,000	1.5134	2.00%
2021-06-07	0	1.500	1.490	1.510	1.490	1.550	3,384,000	5,120,880	1.5133	1.500	1.490	1.510	1.490	1.550	3,384,000	1.5133	1.35%
2021-06-04	0	1.480	1.470	1.480	1.470	1.510	2,312,000	3,424,000	1.4810	1.480	1.470	1.480	1.470	1.510	2,312,000	1.4810	-0.67%
2021-06-03	0	1.490	1.480	1.500	1.470	1.510	3,480,000	5,213,360	1.4981	1.490	1.480	1.500	1.470	1.510	3,480,000	1.4981	-1.32%
2021-06-02	0	1.510	1.510	1.520	1.510	1.540	1,872,000	2,861,200	1.5284	1.510	1.510	1.520	1.510	1.540	1,872,000	1.5284	-1.95%
2021-06-01	0	1.540	1.540	1.550	1.460	1.570	2,632,000	3,954,800	1.5026	1.540	1.540	1.550	1.460	1.570	2,632,000	1.5026	3.36%
2021-05-31	0	1.490	1.480	1.490	1.470	1.520	2,272,000	3,380,080	1.4877	1.490	1.480	1.490	1.470	1.520	2,272,000	1.4877	-0.67%
2021-05-28	0	1.500	1.490	1.500	1.490	1.530	2,488,000	3,750,560	1.5075	1.500	1.490	1.500	1.490	1.530	2,488,000	1.5075	0.00%
2021-05-27	0	1.500	1.480	1.500	1.480	1.530	3,384,000	5,072,400	1.4989	1.500	1.480	1.500	1.480	1.530	3,384,000	1.4989	-1.32%
2021-05-26	0	1.520	1.510	1.520	1.500	1.550	2,696,000	4,125,280	1.5301	1.520	1.510	1.520	1.500	1.550	2,696,000	1.5301	0.00%
2021-05-25	0	1.520	1.520	1.530	1.510	1.600	5,200,000	8,081,600	1.5542	1.520	1.520	1.530	1.510	1.600	5,200,000	1.5542	-3.80%
2021-05-24	0	1.580	1.570	1.580	1.580	1.620	5,136,000	8,165,200	1.5898	1.580	1.570	1.580	1.580	1.620	5,136,000	1.5898	0.00%
2021-05-21	0	1.580	1.580	1.590	1.570	1.630	3,664,000	5,845,440	1.5954	1.580	1.580	1.590	1.570	1.630	3,664,000	1.5954	-1.86%
2021-05-20	0	1.610	1.600	1.610	1.590	1.670	4,152,000	6,725,440	1.6198	1.610	1.600	1.610	1.590	1.670	4,152,000	1.6198	-1.23%
2021-05-18	0	1.630	1.610	1.660	1.500	1.630	6,328,000	9,858,480	1.5579	1.630	1.610	1.660	1.500	1.630	6,328,000	1.5579	8.67%
2021-05-17	0	1.500	1.500	1.530	1.470	1.600	7,368,000	11,164,960	1.5153	1.500	1.500	1.530	1.470	1.600	7,368,000	1.5153	-4.46%
2021-05-14	0	1.570	1.570	1.580	1.560	1.630	10,344,000	16,308,720	1.5766	1.570	1.570	1.580	1.560	1.630	10,344,000	1.5766	-2.48%
2021-05-13	0	1.610	1.600	1.610	1.580	1.660	4,752,000	7,694,320	1.6192	1.610	1.600	1.610	1.580	1.660	4,752,000	1.6192	1.26%
2021-05-12	0	1.590	1.560	1.590	1.550	1.610	5,128,000	8,061,200	1.5720	1.590	1.560	1.590	1.550	1.610	5,128,000	1.5720	0.00%
2021-05-11	0	1.590	1.580	1.590	1.550	1.610	5,728,000	9,062,400	1.5821	1.590	1.580	1.590	1.550	1.610	5,728,000	1.5821	-3.05%
2021-05-10	0	1.640	1.640	1.650	1.550	1.750	7,704,000	12,700,560	1.6486	1.640	1.640	1.650	1.550	1.750	7,704,000	1.6486	-4.65%
2021-05-07	0	1.720	1.720	1.750	1.720	1.810	4,832,000	8,494,834	1.7580	1.720	1.720	1.750	1.720	1.810	4,832,000	1.7580	-4.44%
2021-05-06	0	1.800	1.790	1.800	1.800	1.990	10,424,000	19,550,720	1.8755	1.800	1.790	1.800	1.800	1.990	10,424,000	1.8755	-9.55%
2021-05-05	0	1.990	1.990	2.000	1.800	2.010	15,496,000	29,359,840	1.8947	1.990	1.990	2.000	1.800	2.010	15,496,000	1.8947	3.11%
2021-05-04	0	1.930	1.900	1.930	1.750	1.930	9,672,000	17,637,920	1.8236	1.930	1.900	1.930	1.750	1.930	9,672,000	1.8236	8.43%
2021-05-03	0	1.780	1.750	1.780	1.670	1.870	8,200,000	14,501,920	1.7685	1.780	1.750	1.780	1.670	1.870	8,200,000	1.7685	2.89%
2021-04-30	0	1.730	1.710	1.730	1.600	1.800	8,142,000	13,954,860	1.7139	1.730	1.710	1.730	1.600	1.800	8,142,000	1.7139	-3.89%
2021-04-29	0	1.800	1.790	1.800	1.380	1.930	19,588,000	32,070,680	1.6373	1.800	1.790	1.800	1.380	1.930	19,588,000	1.6373	32.35%
2021-04-28	0	1.360	1.360	1.370	1.360	1.400	480,000	656,480	1.3677	1.360	1.360	1.370	1.360	1.400	480,000	1.3677	-2.16%
2021-04-27	0	1.390	1.370	1.390	1.310	1.440	2,424,000	3,324,000	1.3713	1.390	1.370	1.390	1.310	1.440	2,424,000	1.3713	0.00%
2021-04-26	0	1.390	1.370	1.400	1.250	1.390	3,000,000	3,893,680	1.2979	1.390	1.370	1.400	1.250	1.390	3,000,000	1.2979	6.11%
2021-04-23	0	1.310	1.310	1.320	1.310	1.340	944,000	1,251,680	1.3259	1.310	1.310	1.320	1.310	1.340	944,000	1.3259	0.00%
2021-04-22	0	1.310	1.310	1.330	1.310	1.410	1,736,000	2,299,200	1.3244	1.310	1.310	1.330	1.310	1.410	1,736,000	1.3244	-0.76%
2021-04-21	0	1.320	1.290	1.320	1.280	1.330	1,992,000	2,593,440	1.3019	1.320	1.290	1.320	1.280	1.330	1,992,000	1.3019	-1.49%
2021-04-20	0	1.340	1.330	1.350	1.330	1.390	3,232,000	4,383,840	1.3564	1.340	1.330	1.350	1.330	1.390	3,232,000	1.3564	-4.96%
2021-04-19	0	1.410	1.410	1.420	1.360	1.420	1,504,000	2,098,240	1.3951	1.410	1.410	1.420	1.360	1.420	1,504,000	1.3951	0.00%
2021-04-16	0	1.410	1.390	1.440	1.370	1.440	6,168,000	8,731,040	1.4155	1.410	1.390	1.440	1.370	1.440	6,168,000	1.4155	-2.08%
2021-04-15	0	1.440	1.430	1.440	1.420	1.460	824,000	1,183,360	1.4361	1.440	1.430	1.440	1.420	1.460	824,000	1.4361	-0.69%
2021-04-14	0	1.450	1.430	1.450	1.420	1.520	1,328,000	1,925,440	1.4499	1.450	1.430	1.450	1.420	1.520	1,328,000	1.4499	-3.33%
2021-04-13	0	1.500	1.490	1.500	1.460	1.550	1,440,000	2,133,840	1.4818	1.500	1.490	1.500	1.460	1.550	1,440,000	1.4818	1.35%
2021-04-12	0	1.480	1.480	1.510	1.480	1.600	1,208,000	1,857,280	1.5375	1.480	1.480	1.510	1.480	1.600	1,208,000	1.5375	-0.67%
2021-04-09	0	1.490	1.490	1.530	1.450	1.580	2,224,000	3,308,000	1.4874	1.490	1.490	1.530	1.450	1.580	2,224,000	1.4874	0.00%
2021-04-08	0	1.490	1.460	1.490	1.460	1.600	6,200,000	9,432,880	1.5214	1.490	1.460	1.490	1.460	1.600	6,200,000	1.5214	-3.87%
2021-04-07	0	1.550	1.550	1.580	1.550	1.670	2,152,000	3,427,280	1.5926	1.550	1.550	1.580	1.550	1.670	2,152,000	1.5926	-0.64%
2021-04-01	0	1.560	1.550	1.560	1.530	1.600	1,752,000	2,724,640	1.5552	1.560	1.550	1.560	1.530	1.600	1,752,000	1.5552	-2.50%
2021-03-31	0	1.600	1.580	1.600	1.500	1.640	6,752,000	10,749,640	1.5921	1.600	1.580	1.600	1.500	1.640	6,752,000	1.5921	5.96%
2021-03-30	0	1.510	1.490	1.510	1.480	1.590	1,792,000	2,689,840	1.5010	1.510	1.490	1.510	1.480	1.590	1,792,000	1.5010	0.67%
2021-03-29	0	1.500	1.490	1.510	1.460	1.620	2,640,000	4,058,080	1.5372	1.500	1.490	1.510	1.460	1.620	2,640,000	1.5372	-1.32%
2021-03-26	0	1.520	1.490	1.520	1.420	1.580	3,739,200	5,702,463	1.5250	1.520	1.490	1.520	1.420	1.580	3,739,200	1.5250	7.04%
2021-03-25	0	1.420	1.420	1.440	1.400	1.430	2,088,000	2,969,440	1.4221	1.420	1.420	1.440	1.400	1.430	2,088,000	1.4221	-0.70%
2021-03-24	0	1.430	1.420	1.430	1.400	1.450	1,952,000	2,773,520	1.4209	1.430	1.420	1.430	1.400	1.450	1,952,000	1.4209	1.42%
2021-03-23	0	1.410	1.410	1.430	1.390	1.470	1,888,000	2,695,600	1.4278	1.410	1.410	1.430	1.390	1.470	1,888,000	1.4278	-2.76%
2021-03-22	0	1.450	1.450	1.480	1.350	1.480	3,504,000	5,054,320	1.4424	1.450	1.450	1.480	1.350	1.480	3,504,000	1.4424	7.41%
2021-03-19	0	1.350	1.320	1.340	1.310	1.370	720,000	959,440	1.3326	1.350	1.320	1.340	1.310	1.370	720,000	1.3326	0.75%
2021-03-18	0	1.340	1.340	1.370	1.290	1.370	3,012,000	3,954,360	1.3129	1.340	1.340	1.370	1.290	1.370	3,012,000	1.3129	1.52%
2021-03-17	0	1.320	1.310	1.320	1.180	1.370	5,416,000	6,897,280	1.2735	1.320	1.310	1.320	1.180	1.370	5,416,000	1.2735	-7.69%
2021-03-16	0	1.430	1.420	1.430	1.360	1.490	3,416,000	4,795,360	1.4038	1.430	1.420	1.430	1.360	1.490	3,416,000	1.4038	0.70%
2021-03-15	0	1.420	1.420	1.460	1.420	1.500	1,168,000	1,695,600	1.4517	1.420	1.420	1.460	1.420	1.500	1,168,000	1.4517	-6.58%
2021-03-12	0	1.520	1.500	1.530	1.480	1.540	1,440,000	2,172,560	1.5087	1.520	1.500	1.530	1.480	1.540	1,440,000	1.5087	4.11%
2021-03-11	0	1.460	1.440	1.500	1.460	1.580	2,056,000	3,111,440	1.5133	1.460	1.440	1.500	1.460	1.580	2,056,000	1.5133	2.82%
2021-03-10	0	1.420	1.420	1.440	1.370	1.460	1,200,000	1,699,680	1.4164	1.420	1.420	1.440	1.370	1.460	1,200,000	1.4164	2.16%
2021-03-09	0	1.390	1.390	1.410	1.220	1.500	2,936,000	4,087,920	1.3923	1.390	1.390	1.410	1.220	1.500	2,936,000	1.3923	6.92%
2021-03-08	0	1.300	1.250	1.290	1.200	1.430	13,832,000	17,692,320	1.2791	1.300	1.250	1.290	1.200	1.430	13,832,000	1.2791	-8.45%
2021-03-05	0	1.420	1.420	1.470	1.420	1.530	2,440,000	3,615,440	1.4817	1.420	1.420	1.470	1.420	1.530	2,440,000	1.4817	-8.39%
2021-03-04	0	1.550	1.530	1.560	1.480	1.570	2,648,000	4,029,600	1.5218	1.550	1.530	1.560	1.480	1.570	2,648,000	1.5218	4.03%
2021-03-03	0	1.490	1.500	1.540	1.410	1.630	4,864,000	7,378,640	1.5170	1.490	1.500	1.540	1.410	1.630	4,864,000	1.5170	-8.02%
2021-03-02	0	1.620	1.610	1.630	1.580	1.690	2,816,000	4,511,360	1.6020	1.620	1.610	1.630	1.580	1.690	2,816,000	1.6020	-4.14%
2021-03-01	0	1.690	1.670	1.690	1.630	1.720	2,520,000	4,211,920	1.6714	1.690	1.670	1.690	1.630	1.720	2,520,000	1.6714	3.68%
2021-02-26	0	1.630	1.620	1.630	1.570	1.650	1,960,000	3,146,800	1.6055	1.630	1.620	1.630	1.570	1.650	1,960,000	1.6055	-2.98%
2021-02-25	0	1.680	1.660	1.680	1.550	1.690	2,864,000	4,705,840	1.6431	1.680	1.660	1.680	1.550	1.690	2,864,000	1.6431	9.80%
2021-02-24	0	1.530	1.500	1.530	1.470	1.630	7,416,000	11,423,120	1.5403	1.530	1.500	1.530	1.470	1.630	7,416,000	1.5403	-3.16%
2021-02-23	0	1.580	1.580	1.600	1.540	1.610	2,416,000	3,792,720	1.5698	1.580	1.580	1.600	1.540	1.610	2,416,000	1.5698	0.00%
2021-02-22	0	1.580	1.570	1.580	1.560	1.730	3,616,000	5,925,520	1.6387	1.580	1.570	1.580	1.560	1.730	3,616,000	1.6387	-1.86%
2021-02-19	0	1.610	1.610	1.620	1.550	1.660	2,456,000	3,949,760	1.6082	1.610	1.610	1.620	1.550	1.660	2,456,000	1.6082	-1.83%
2021-02-18	0	1.640	1.630	1.640	1.270	1.650	15,512,000	22,290,880	1.4370	1.640	1.630	1.640	1.270	1.650	15,512,000	1.4370	3.80%
2021-02-17	0	1.580	1.580	1.590	1.540	1.880	13,208,000	22,613,440	1.7121	1.580	1.580	1.590	1.540	1.880	13,208,000	1.7121	-13.19%
2021-02-16	0	1.820	1.800	1.820	1.700	1.850	6,728,000	12,133,280	1.8034	1.820	1.800	1.820	1.700	1.850	6,728,000	1.8034	4.60%
2021-02-11	0	1.740	1.730	1.740	1.580	1.800	5,656,000	9,684,480	1.7122	1.740	1.730	1.740	1.580	1.800	5,656,000	1.7122	2.96%
2021-02-10	0	1.690	1.680	1.690	1.550	1.760	8,060,000	13,158,040	1.6325	1.690	1.680	1.690	1.550	1.760	8,060,000	1.6325	-0.59%
2021-02-09	0	1.700	1.690	1.700	1.500	1.750	16,596,000	27,358,840	1.6485	1.700	1.690	1.700	1.500	1.750	16,596,000	1.6485	17.24%
2021-02-08	0	1.450	1.440	1.450	1.200	1.480	14,164,000	18,981,560	1.3401	1.450	1.440	1.450	1.200	1.480	14,164,000	1.3401	22.88%
2021-02-05	0	1.180	1.170	1.180	1.100	1.220	10,336,000	12,135,760	1.1741	1.180	1.170	1.180	1.100	1.220	10,336,000	1.1741	5.36%
2021-02-04	0	1.120	1.120	1.130	1.110	1.160	3,266,000	3,681,180	1.1271	1.120	1.120	1.130	1.110	1.160	3,266,000	1.1271	-0.88%
2021-02-03	0	1.130	1.130	1.140	1.080	1.180	6,016,000	6,740,320	1.1204	1.130	1.130	1.140	1.080	1.180	6,016,000	1.1204	0.89%
2021-02-02	0	1.120	1.110	1.120	1.010	1.180	11,822,000	13,198,740	1.1165	1.120	1.110	1.120	1.010	1.180	11,822,000	1.1165	12.00%
2021-02-01	0	1.000	0.970	1.000	0.970	1.010	1,952,000	1,921,360	0.9843	1.000	0.970	1.000	0.970	1.010	1,952,000	0.9843	0.00%
2021-01-29	0	1.000	0.990	1.000	0.950	1.020	6,600,000	6,558,720	0.9937	1.000	0.990	1.000	0.950	1.020	6,600,000	0.9937	0.00%
2021-01-28	0	1.000	0.990	1.000	0.940	1.020	5,144,000	4,992,880	0.9706	1.000	0.990	1.000	0.940	1.020	5,144,000	0.9706	1.01%
2021-01-27	0	0.990	0.970	0.990	0.900	1.020	9,032,000	8,658,720	0.9587	0.990	0.970	0.990	0.900	1.020	9,032,000	0.9587	5.32%
2021-01-26	0	0.940	0.930	0.940	0.910	0.960	2,724,000	2,556,960	0.9387	0.940	0.930	0.940	0.910	0.960	2,724,000	0.9387	-2.08%
2021-01-25	0	0.960	0.940	0.970	0.820	0.980	9,920,000	8,892,080	0.8964	0.960	0.940	0.970	0.820	0.980	9,920,000	0.8964	-1.03%
2021-01-22	0	0.970	0.950	0.970	0.920	1.050	10,274,000	10,170,000	0.9899	0.970	0.950	0.970	0.920	1.050	10,274,000	0.9899	-3.00%
2021-01-21	0	1.000	0.990	1.000	0.970	1.070	7,988,000	8,022,920	1.0044	1.000	0.990	1.000	0.970	1.070	7,988,000	1.0044	-3.85%
2021-01-20	0	1.040	1.030	1.040	1.000	1.130	8,456,000	8,927,840	1.0558	1.040	1.030	1.040	1.000	1.130	8,456,000	1.0558	4.00%
2021-01-19	0	1.000	0.980	1.000	0.820	1.000	17,760,000	16,104,560	0.9068	1.000	0.980	1.000	0.820	1.000	17,760,000	0.9068	12.36%
2021-01-18	0	0.890	0.890	0.900	0.810	1.270	52,580,000	55,560,440	1.0567	0.890	0.890	0.900	0.810	1.270	52,580,000	1.0567	-7.29%
2021-01-15	0	0.960	0.960	0.970	0.750	0.970	37,216,000	33,069,800	0.8886	0.960	0.960	0.970	0.750	0.970	37,216,000	0.8886	35.21%
2021-01-14	0	0.710	0.710	0.720	0.590	0.740	47,260,000	30,842,080	0.6526	0.710	0.710	0.720	0.590	0.740	47,260,000	0.6526	22.41%
2021-01-13	0	0.580	0.570	0.580	0.480	0.610	21,448,000	12,088,160	0.5636	0.580	0.570	0.580	0.480	0.610	21,448,000	0.5636	20.83%
2021-01-12	0	0.480	0.470	0.480	0.455	0.485	1,304,000	613,320	0.4703	0.480	0.470	0.480	0.455	0.485	1,304,000	0.4703	5.49%
2021-01-11	0	0.455	0.455	0.470	0.450	0.475	1,384,000	633,680	0.4579	0.455	0.455	0.470	0.450	0.475	1,384,000	0.4579	1.11%
2021-01-08	0	0.450	0.450	0.460	0.445	0.465	3,072,000	1,396,920	0.4547	0.450	0.450	0.460	0.445	0.465	3,072,000	0.4547	-1.10%
2021-01-07	0	0.455	0.455	0.465	0.445	0.455	1,504,000	675,600	0.4492	0.455	0.455	0.465	0.445	0.455	1,504,000	0.4492	1.11%
2021-01-06	0	0.450	0.450	0.460	0.435	0.480	1,936,000	900,200	0.4650	0.450	0.450	0.460	0.435	0.480	1,936,000	0.4650	-3.23%
2021-01-05	0	0.465	0.450	0.465	0.430	0.485	3,112,000	1,412,680	0.4539	0.465	0.450	0.465	0.430	0.485	3,112,000	0.4539	6.90%
2021-01-04	0	0.435	0.435	0.440	0.430	0.470	2,096,000	937,080	0.4471	0.435	0.435	0.440	0.430	0.470	2,096,000	0.4471	0.00%
2020-12-31	0	0.435	0.430	0.435	0.415	0.460	2,064,000	912,760	0.4422	0.435	0.430	0.435	0.415	0.460	2,064,000	0.4422	-3.33%
2020-12-30	0	0.450	0.450	0.455	0.440	0.475	2,368,000	1,078,960	0.4556	0.450	0.450	0.455	0.440	0.475	2,368,000	0.4556	-1.10%
2020-12-29	0	0.455	0.455	0.460	0.440	0.470	3,024,000	1,385,320	0.4581	0.455	0.455	0.460	0.440	0.470	3,024,000	0.4581	-6.19%
2020-12-28	0	0.485	0.480	0.490	0.470	0.500	3,672,000	1,766,120	0.4810	0.485	0.480	0.490	0.470	0.500	3,672,000	0.4810	-4.90%
2020-12-24	0	0.510	0.500	0.510	0.500	0.520	952,000	487,680	0.5123	0.510	0.500	0.510	0.500	0.520	952,000	0.5123	-1.92%
2020-12-23	0	0.520	0.520	0.530	0.500	0.530	3,664,000	1,869,520	0.5102	0.520	0.520	0.530	0.500	0.530	3,664,000	0.5102	-1.89%
2020-12-22	0	0.530	0.520	0.530	0.520	0.560	3,672,000	1,949,280	0.5308	0.530	0.520	0.530	0.520	0.560	3,672,000	0.5308	-1.85%
2020-12-21	0	0.540	0.540	0.550	0.510	0.620	9,912,000	5,580,400	0.5630	0.540	0.540	0.550	0.510	0.620	9,912,000	0.5630	-6.90%
2020-12-18	0	0.580	0.580	0.590	0.495	0.600	14,892,000	8,301,080	0.5574	0.580	0.580	0.590	0.495	0.600	14,892,000	0.5574	18.37%
2020-12-17	0	0.490	0.490	0.500	0.450	0.520	10,112,000	4,874,240	0.4820	0.490	0.490	0.500	0.450	0.520	10,112,000	0.4820	-7.55%
2020-12-16	0	0.530	0.530	0.540	0.485	0.680	37,584,000	21,168,000	0.5632	0.530	0.530	0.540	0.485	0.680	37,584,000	0.5632	-10.17%
2020-12-15	0	0.590	0.570	0.590	0.495	0.590	25,031,998	13,348,799	0.5333	0.590	0.570	0.590	0.495	0.590	25,031,998	0.5333	19.19%
2020-12-14	0	0.495	0.490	0.495	0.400	0.510	29,376,000	13,612,400	0.4634	0.495	0.490	0.495	0.400	0.510	29,376,000	0.4634	23.75%
2020-12-11	0	0.400	0.395	0.400	0.375	0.410	5,168,000	2,058,920	0.3984	0.400	0.395	0.400	0.375	0.410	5,168,000	0.3984	-1.23%
2020-12-10	0	0.405	0.400	0.410	0.360	0.450	11,680,000	4,659,280	0.3989	0.405	0.400	0.410	0.360	0.450	11,680,000	0.3989	15.71%
2020-12-09	0	0.350	0.340	0.350	0.320	0.350	5,088,000	1,679,960	0.3302	0.350	0.340	0.350	0.320	0.350	5,088,000	0.3302	6.06%
2020-12-08	0	0.330	0.325	0.330	0.315	0.335	6,376,000	2,068,120	0.3244	0.330	0.325	0.330	0.315	0.335	6,376,000	0.3244	3.13%
2020-12-07	0	0.320	0.315	0.320	0.285	0.340	13,872,000	4,558,840	0.3286	0.320	0.315	0.320	0.285	0.340	13,872,000	0.3286	16.36%
2020-12-04	0	0.275	0.275	0.285	0.275	0.340	9,670,000	3,004,030	0.3107	0.275	0.275	0.285	0.275	0.340	9,670,000	0.3107	-14.06%
2020-12-03	0	0.320	0.320	0.325	0.300	0.520	115,354,000	47,081,770	0.4082	0.320	0.320	0.325	0.300	0.520	115,354,000	0.4082	52.38%
2020-12-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-11-27	0	0.210	0.198	0.210	0.210	0.220	656,000	138,928	0.2118	0.210	0.198	0.210	0.210	0.220	656,000	0.2118	-0.94%
2020-11-26	0	0.212	0.210	0.215	0.198	0.216	3,912,000	820,344	0.2097	0.212	0.210	0.215	0.198	0.216	3,912,000	0.2097	7.61%
2020-11-25	0	0.197	0.195	0.199	0.196	0.201	1,472,000	290,728	0.1975	0.197	0.195	0.199	0.196	0.201	1,472,000	0.1975	-1.50%
2020-11-24	0	0.200	0.197	0.203	0.193	0.208	800,000	160,680	0.2009	0.200	0.197	0.203	0.193	0.208	800,000	0.2009	-1.48%
2020-11-23	0	0.203	0.198	0.203	0.196	0.204	6,672,000	1,328,752	0.1992	0.203	0.198	0.203	0.196	0.204	6,672,000	0.1992	-0.49%
2020-11-20	0	0.204	0.200	0.204	0.195	0.204	4,360,000	864,392	0.1983	0.204	0.200	0.204	0.195	0.204	4,360,000	0.1983	5.15%
2020-11-19	0	0.194	0.194	0.199	0.190	0.199	2,552,000	497,888	0.1951	0.194	0.194	0.199	0.190	0.199	2,552,000	0.1951	0.00%
2020-11-18	0	0.194	0.192	0.194	0.190	0.210	39,920,000	7,646,432	0.1915	0.194	0.192	0.194	0.190	0.210	39,920,000	0.1915	5.43%
2020-11-17	0	0.184	0.183	0.186	0.169	0.196	30,352,000	5,207,344	0.1716	0.184	0.183	0.186	0.169	0.196	30,352,000	0.1716	8.24%
2020-11-16	0	0.170	0.170	0.179	0.170	0.176	22,520,000	3,830,184	0.1701	0.170	0.170	0.179	0.170	0.176	22,520,000	0.1701	-2.30%
2020-11-13	0	0.174	0.174	0.180	0.171	0.180	22,344,000	3,835,216	0.1716	0.174	0.174	0.180	0.171	0.180	22,344,000	0.1716	-2.25%
2020-11-12	0	0.178	0.172	0.188	0.162	0.188	21,328,000	3,755,496	0.1761	0.178	0.172	0.188	0.162	0.188	21,328,000	0.1761	-1.11%
2020-11-11	0	0.180	0.180	0.185	0.180	0.184	9,840,000	1,775,672	0.1805	0.180	0.180	0.185	0.180	0.184	9,840,000	0.1805	0.00%
2020-11-10	0	0.180	0.180	0.191	0.177	0.201	11,440,000	2,054,952	0.1796	0.180	0.180	0.191	0.177	0.201	11,440,000	0.1796	-17.43%
2020-11-09	0	0.218	0.198	0.218	0.218	0.229	808,000	177,872	0.2201	0.218	0.198	0.218	0.218	0.229	808,000	0.2201	0.00%
2020-11-06	0	0.218	0.198	0.224	0.192	0.218	368,000	75,448	0.2050	0.218	0.198	0.224	0.192	0.218	368,000	0.2050	14.74%
2020-11-05	0	0.190	0.190	0.194	0.185	0.189	208,000	39,104	0.1880	0.190	0.190	0.194	0.185	0.189	208,000	0.1880	5.56%
2020-11-04	0	0.180	0.180	0.188	-	-	0	0	-	0.180	0.180	0.188	-	-	0	-	1.12%
2020-11-03	0	0.178	0.160	0.178	-	-	0	0	-	0.178	0.160	0.178	-	-	0	-	0.00%
2020-11-02	0	0.178	0.178	0.179	0.178	0.179	96,000	17,144	0.1786	0.178	0.178	0.179	0.178	0.179	96,000	0.1786	-0.56%
2020-10-30	0	0.179	-	0.199	-	-	0	0	-	0.179	-	0.199	-	-	0	-	0.00%
2020-10-29	0	0.179	-	0.180	0.179	0.180	96,000	17,200	0.1792	0.179	-	0.180	0.179	0.180	96,000	0.1792	0.56%
2020-10-28	0	0.178	0.178	0.180	0.175	0.175	96,000	16,824	0.1753	0.178	0.178	0.180	0.175	0.175	96,000	0.1753	-1.11%
2020-10-27	0	0.180	0.180	0.196	0.179	0.179	8,000	1,432	0.1790	0.180	0.180	0.196	0.179	0.179	8,000	0.1790	1.12%
2020-10-23	0	0.178	0.178	0.198	0.178	0.178	8,000	1,424	0.1780	0.178	0.178	0.198	0.178	0.178	8,000	0.1780	0.00%
2020-10-22	0	0.178	0.178	0.199	0.176	0.176	56,000	9,856	0.1760	0.178	0.178	0.199	0.176	0.176	56,000	0.1760	-6.32%
2020-10-21	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2020-10-20	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2020-10-19	0	0.190	0.190	0.199	0.190	0.191	48,000	9,136	0.1903	0.190	0.190	0.199	0.190	0.191	48,000	0.1903	0.53%
2020-10-16	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2020-10-15	0	0.189	0.175	0.239	-	-	0	0	-	0.189	0.175	0.239	-	-	0	-	0.00%
2020-10-14	0	0.189	0.189	0.198	-	-	0	0	-	0.189	0.189	0.198	-	-	0	-	0.00%
2020-10-12	0	0.189	0.188	0.234	0.189	0.189	8,000	1,512	0.1890	0.189	0.188	0.234	0.189	0.189	8,000	0.1890	1.61%
2020-10-09	0	0.186	0.178	0.229	-	-	24,000	4,464	0.1860	0.186	0.178	0.229	-	-	24,000	0.1860	0.00%
2020-10-08	0	0.186	0.178	0.200	-	-	0	0	-	0.186	0.178	0.200	-	-	0	-	0.00%
2020-10-07	0	0.186	0.181	0.230	-	-	0	0	-	0.186	0.181	0.230	-	-	0	-	0.00%
2020-10-06	0	0.186	-	0.246	0.183	0.186	320,000	59,424	0.1857	0.186	-	0.246	0.183	0.186	320,000	0.1857	0.00%
2020-10-05	0	0.186	0.183	0.228	-	-	0	0	-	0.186	0.183	0.228	-	-	0	-	0.00%
2020-09-30	0	0.186	0.183	0.195	0.186	0.186	184,000	34,224	0.1860	0.186	0.183	0.195	0.186	0.186	184,000	0.1860	3.33%
2020-09-29	0	0.180	0.180	0.195	0.176	0.176	16,000	2,816	0.1760	0.180	0.180	0.195	0.176	0.176	16,000	0.1760	-7.69%
2020-09-28	0	0.195	0.185	0.230	-	-	0	0	-	0.195	0.185	0.230	-	-	0	-	0.00%
2020-09-25	0	0.195	0.195	0.234	0.195	0.195	64,000	12,480	0.1950	0.195	0.195	0.234	0.195	0.195	64,000	0.1950	-2.01%
2020-09-24	0	0.199	0.195	0.249	-	-	0	0	-	0.199	0.195	0.249	-	-	0	-	0.00%
2020-09-23	0	0.199	0.199	0.245	0.198	0.198	40,000	7,920	0.1980	0.199	0.199	0.245	0.198	0.198	40,000	0.1980	2.05%
2020-09-22	0	0.195	0.195	0.247	0.195	0.195	392,000	76,440	0.1950	0.195	0.195	0.247	0.195	0.195	392,000	0.1950	-0.51%
2020-09-21	0	0.196	0.180	0.196	0.195	0.210	1,576,000	308,160	0.1955	0.196	0.180	0.196	0.195	0.210	1,576,000	0.1955	-6.67%
2020-09-18	0	0.210	0.195	0.220	0.198	0.210	1,664,000	331,520	0.1992	0.210	0.195	0.220	0.198	0.210	1,664,000	0.1992	0.00%
2020-09-17	0	0.210	0.202	0.230	0.197	0.210	4,616,000	920,320	0.1994	0.210	0.202	0.230	0.197	0.210	4,616,000	0.1994	-1.41%
2020-09-16	0	0.213	0.213	0.230	0.212	0.212	80,000	16,960	0.2120	0.213	0.213	0.230	0.212	0.212	80,000	0.2120	0.47%
2020-09-15	0	0.212	0.212	0.249	0.200	0.232	4,320,000	887,256	0.2054	0.212	0.212	0.249	0.200	0.232	4,320,000	0.2054	-13.82%
2020-09-14	0	0.246	0.235	0.246	0.214	0.250	752,000	185,608	0.2468	0.246	0.235	0.246	0.214	0.250	752,000	0.2468	22.39%
2020-09-11	0	0.201	0.201	0.219	0.199	0.221	872,000	178,312	0.2045	0.201	0.201	0.219	0.199	0.221	872,000	0.2045	-8.64%
2020-09-10	0	0.220	0.220	0.245	0.210	0.234	416,000	91,960	0.2211	0.220	0.220	0.245	0.210	0.234	416,000	0.2211	-8.71%
2020-09-09	0	0.241	0.231	0.245	0.230	0.241	24,000	5,608	0.2337	0.241	0.231	0.245	0.230	0.241	24,000	0.2337	0.00%
2020-09-08	0	0.241	0.211	0.250	-	-	0	0	-	0.241	0.211	0.250	-	-	0	-	0.00%
2020-09-07	0	0.241	0.231	0.245	-	-	0	0	-	0.241	0.231	0.245	-	-	0	-	0.00%
2020-09-04	0	0.241	0.208	0.245	-	-	0	0	-	0.241	0.208	0.245	-	-	0	-	-1.63%
2020-09-03	0	0.245	0.204	0.248	0.245	0.245	8,000	1,960	0.2450	0.245	0.204	0.248	0.245	0.245	8,000	0.2450	2.08%
2020-09-02	0	0.240	0.240	0.249	0.240	0.241	120,000	28,816	0.2401	0.240	0.240	0.249	0.240	0.241	120,000	0.2401	-4.00%
2020-09-01	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	-1.96%
2020-08-31	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2020-08-28	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2020-08-27	0	0.255	0.250	0.260	0.240	0.255	432,000	104,976	0.2430	0.255	0.250	0.260	0.240	0.255	432,000	0.2430	2.00%
2020-08-26	0	0.250	0.250	0.260	0.249	0.260	400,000	103,192	0.2580	0.250	0.250	0.260	0.249	0.260	400,000	0.2580	0.40%
2020-08-25	0	0.249	0.238	0.250	0.255	0.260	592,000	153,800	0.2598	0.249	0.238	0.250	0.255	0.260	592,000	0.2598	6.87%
2020-08-24	0	0.233	0.233	0.249	0.230	0.235	368,000	85,328	0.2319	0.233	0.233	0.249	0.230	0.235	368,000	0.2319	-6.05%
2020-08-21	0	0.248	0.232	0.260	-	-	0	0	-	0.248	0.232	0.260	-	-	0	-	0.00%
2020-08-20	0	0.248	0.248	0.255	0.236	0.248	56,000	13,720	0.2450	0.248	0.248	0.255	0.236	0.248	56,000	0.2450	5.98%
2020-08-19	0	0.234	0.230	0.265	-	-	0	0	-	0.234	0.230	0.265	-	-	0	-	0.00%
2020-08-18	0	0.234	0.234	0.248	0.230	0.265	408,000	99,464	0.2438	0.234	0.234	0.248	0.230	0.265	408,000	0.2438	-4.49%
2020-08-17	0	0.245	0.243	0.260	0.245	0.275	840,000	210,088	0.2501	0.245	0.243	0.260	0.245	0.275	840,000	0.2501	-3.92%
2020-08-14	0	0.255	0.255	0.265	0.255	0.255	8,000	2,040	0.2550	0.255	0.255	0.265	0.255	0.255	8,000	0.2550	0.00%
2020-08-13	0	0.255	0.250	0.275	0.249	0.255	112,000	28,008	0.2501	0.255	0.250	0.275	0.249	0.255	112,000	0.2501	0.00%
2020-08-12	0	0.255	0.248	0.260	0.249	0.255	224,000	56,608	0.2527	0.255	0.248	0.260	0.249	0.255	224,000	0.2527	2.41%
2020-08-11	0	0.249	0.246	0.249	0.246	0.249	336,000	83,120	0.2474	0.249	0.246	0.249	0.246	0.249	336,000	0.2474	1.22%
2020-08-10	0	0.246	0.246	0.249	0.245	0.246	112,000	27,496	0.2455	0.246	0.246	0.249	0.245	0.246	112,000	0.2455	0.00%
2020-08-07	0	0.246	0.246	0.250	0.243	0.249	224,000	55,656	0.2485	0.246	0.246	0.250	0.243	0.249	224,000	0.2485	-0.40%
2020-08-06	0	0.247	0.247	0.249	0.247	0.247	256,000	63,232	0.2470	0.247	0.247	0.249	0.247	0.247	256,000	0.2470	0.00%
2020-08-05	0	0.247	0.247	0.249	0.247	0.247	72,000	17,784	0.2470	0.247	0.247	0.249	0.247	0.247	72,000	0.2470	0.00%
2020-08-04	0	0.247	0.247	0.250	0.246	0.247	232,000	57,152	0.2463	0.247	0.247	0.250	0.246	0.247	232,000	0.2463	0.41%
2020-08-03	0	0.246	0.240	0.246	0.244	0.246	1,432,000	352,256	0.2460	0.246	0.240	0.246	0.244	0.246	1,432,000	0.2460	-0.81%
2020-07-31	0	0.248	0.248	0.249	0.245	0.248	1,472,000	364,264	0.2475	0.248	0.248	0.249	0.245	0.248	1,472,000	0.2475	0.40%
2020-07-30	0	0.247	0.247	0.250	0.246	0.250	1,184,000	292,856	0.2473	0.247	0.247	0.250	0.246	0.250	1,184,000	0.2473	-0.40%
2020-07-29	0	0.248	0.248	0.250	0.247	0.248	96,000	23,752	0.2474	0.248	0.248	0.250	0.247	0.248	96,000	0.2474	0.81%
2020-07-28	0	0.246	0.246	0.255	0.246	0.246	128,000	31,488	0.2460	0.246	0.246	0.255	0.246	0.246	128,000	0.2460	0.00%
2020-07-27	0	0.246	0.246	0.250	0.245	0.246	192,000	47,192	0.2458	0.246	0.246	0.250	0.245	0.246	192,000	0.2458	0.41%
2020-07-24	0	0.245	0.245	0.246	0.245	0.249	4,128,000	1,011,616	0.2451	0.245	0.245	0.246	0.245	0.249	4,128,000	0.2451	0.41%
2020-07-23	0	0.244	0.244	0.249	0.243	0.244	1,520,000	369,872	0.2433	0.244	0.244	0.249	0.243	0.244	1,520,000	0.2433	1.24%
2020-07-22	0	0.241	0.240	0.250	0.240	0.245	680,000	164,600	0.2421	0.241	0.240	0.250	0.240	0.245	680,000	0.2421	0.00%
2020-07-21	0	0.241	0.239	0.249	0.236	0.245	640,000	155,712	0.2433	0.241	0.239	0.249	0.236	0.245	640,000	0.2433	2.99%
2020-07-20	0	0.234	0.233	0.245	0.234	0.234	16,000	3,744	0.2340	0.234	0.233	0.245	0.234	0.234	16,000	0.2340	-2.50%
2020-07-17	0	0.240	0.240	0.248	0.235	0.240	216,000	51,416	0.2380	0.240	0.240	0.248	0.235	0.240	216,000	0.2380	3.00%
2020-07-16	0	0.233	0.216	0.233	0.216	0.216	16,000	3,456	0.2160	0.233	0.216	0.233	0.216	0.216	16,000	0.2160	0.00%
2020-07-15	0	0.233	0.225	0.249	0.233	0.233	112,000	26,096	0.2330	0.233	0.225	0.249	0.233	0.233	112,000	0.2330	0.00%
2020-07-14	0	0.233	0.233	0.248	0.225	0.250	808,000	196,688	0.2434	0.233	0.233	0.248	0.225	0.250	808,000	0.2434	3.10%
2020-07-13	0	0.226	0.221	0.255	0.220	0.250	1,464,000	350,320	0.2393	0.226	0.221	0.255	0.220	0.250	1,464,000	0.2393	-2.16%
2020-07-10	0	0.231	0.225	0.235	0.202	0.240	4,512,000	1,061,200	0.2352	0.231	0.225	0.235	0.202	0.240	4,512,000	0.2352	14.36%
2020-07-09	0	0.202	0.197	0.202	0.204	0.204	8,000	1,632	0.2040	0.202	0.197	0.202	0.204	0.204	8,000	0.2040	2.02%
2020-07-08	0	0.198	0.196	0.198	0.198	0.198	656,000	129,840	0.1979	0.198	0.196	0.198	0.198	0.198	656,000	0.1979	0.51%
2020-07-07	0	0.197	0.196	0.203	0.196	0.198	656,000	129,376	0.1972	0.197	0.196	0.203	0.196	0.198	656,000	0.1972	0.00%
2020-07-06	0	0.197	0.196	0.208	0.196	0.197	320,000	62,776	0.1962	0.197	0.196	0.208	0.196	0.197	320,000	0.1962	-2.96%
2020-07-03	0	0.203	0.202	0.212	0.196	0.203	992,000	198,592	0.2002	0.203	0.202	0.212	0.196	0.203	992,000	0.2002	-1.46%
2020-07-02	0	0.206	0.204	0.209	0.206	0.206	40,000	8,240	0.2060	0.206	0.204	0.209	0.206	0.206	40,000	0.2060	0.00%
2020-06-30	0	0.206	0.205	0.211	0.195	0.209	1,224,000	247,600	0.2023	0.206	0.205	0.211	0.195	0.209	1,224,000	0.2023	3.00%
2020-06-29	0	0.200	0.195	0.203	0.195	0.200	1,016,000	199,400	0.1963	0.200	0.195	0.203	0.195	0.200	1,016,000	0.1963	3.63%
2020-06-26	0	0.193	0.185	0.194	0.190	0.193	624,000	119,088	0.1908	0.193	0.185	0.194	0.190	0.193	624,000	0.1908	2.12%
2020-06-24	0	0.189	0.185	0.190	0.185	0.189	712,000	133,600	0.1876	0.189	0.185	0.190	0.185	0.189	712,000	0.1876	1.61%
2020-06-23	0	0.186	0.185	0.189	0.181	0.192	600,000	112,336	0.1872	0.186	0.185	0.189	0.181	0.192	600,000	0.1872	1.64%
2020-06-22	0	0.183	0.183	0.188	0.183	0.185	288,000	52,952	0.1839	0.183	0.183	0.188	0.183	0.185	288,000	0.1839	-3.17%
2020-06-19	0	0.189	0.181	0.189	-	-	0	0	-	0.189	0.181	0.189	-	-	0	-	0.00%
2020-06-18	0	0.189	0.181	0.189	0.180	0.190	1,688,000	306,872	0.1818	0.189	0.181	0.189	0.180	0.190	1,688,000	0.1818	0.53%
2020-06-17	0	0.188	0.188	0.192	0.188	0.190	216,000	40,904	0.1894	0.188	0.188	0.192	0.188	0.190	216,000	0.1894	0.00%
2020-06-16	0	0.188	0.185	0.189	0.185	0.194	808,000	153,608	0.1901	0.188	0.185	0.189	0.185	0.194	808,000	0.1901	1.08%
2020-06-15	0	0.186	0.186	0.190	0.185	0.190	432,000	80,792	0.1870	0.186	0.186	0.190	0.185	0.190	432,000	0.1870	-3.63%
2020-06-12	0	0.193	0.190	0.199	0.184	0.200	536,000	101,896	0.1901	0.193	0.190	0.199	0.184	0.200	536,000	0.1901	1.58%
2020-06-11	0	0.190	0.183	0.190	0.184	0.192	808,000	150,704	0.1865	0.190	0.183	0.190	0.184	0.192	808,000	0.1865	0.00%
2020-06-10	0	0.190	0.185	0.191	0.190	0.190	232,000	44,080	0.1900	0.190	0.185	0.191	0.190	0.190	232,000	0.1900	0.00%
2020-06-09	0	0.190	0.188	0.190	0.184	0.190	704,000	132,352	0.1880	0.190	0.188	0.190	0.184	0.190	704,000	0.1880	3.83%
2020-06-08	0	0.183	0.183	0.188	0.178	0.189	2,112,000	382,128	0.1809	0.183	0.183	0.188	0.178	0.189	2,112,000	0.1809	-1.08%
2020-06-05	0	0.185	0.185	0.190	0.184	0.195	352,000	66,840	0.1899	0.185	0.185	0.190	0.184	0.195	352,000	0.1899	-2.12%
2020-06-04	0	0.189	0.185	0.195	0.185	0.197	1,832,000	353,312	0.1929	0.189	0.185	0.195	0.185	0.197	1,832,000	0.1929	-2.58%
2020-06-03	0	0.194	0.193	0.199	0.191	0.201	368,000	72,672	0.1975	0.194	0.193	0.199	0.191	0.201	368,000	0.1975	-3.48%
2020-06-02	0	0.201	0.201	0.203	0.201	0.206	848,000	172,456	0.2034	0.201	0.201	0.203	0.201	0.206	848,000	0.2034	-4.74%
2020-06-01	0	0.211	0.207	0.212	-	-	0	0	-	0.211	0.207	0.212	-	-	0	-	0.00%
2020-05-29	0	0.211	0.207	0.211	0.209	0.211	32,000	6,720	0.2100	0.211	0.207	0.211	0.209	0.211	32,000	0.2100	0.00%
2020-05-28	0	0.211	0.207	0.213	0.211	0.213	152,000	32,176	0.2117	0.211	0.207	0.213	0.211	0.213	152,000	0.2117	-0.47%
2020-05-27	0	0.212	0.212	0.217	0.212	0.212	48,000	10,176	0.2120	0.212	0.212	0.217	0.212	0.212	48,000	0.2120	0.00%
2020-05-26	0	0.212	0.212	0.213	0.212	0.213	424,000	89,920	0.2121	0.212	0.212	0.213	0.212	0.213	424,000	0.2121	0.00%
2020-05-25	0	0.212	0.212	0.225	0.211	0.211	16,000	3,376	0.2110	0.212	0.212	0.225	0.211	0.211	16,000	0.2110	-0.47%
2020-05-22	0	0.213	0.212	0.224	0.213	0.221	112,000	24,536	0.2191	0.213	0.212	0.224	0.213	0.221	112,000	0.2191	-4.48%
2020-05-21	0	0.223	0.215	0.225	-	-	0	0	-	0.223	0.215	0.225	-	-	0	-	0.00%
2020-05-20	0	0.223	0.223	0.225	0.222	0.225	568,000	126,744	0.2231	0.223	0.223	0.225	0.222	0.225	568,000	0.2231	-0.89%
2020-05-19	0	0.225	0.219	0.230	0.225	0.226	592,000	133,352	0.2253	0.225	0.219	0.230	0.225	0.226	592,000	0.2253	-0.44%
2020-05-18	0	0.226	0.225	0.230	0.225	0.226	40,000	9,024	0.2256	0.226	0.225	0.230	0.225	0.226	40,000	0.2256	-3.83%
2020-05-15	0	0.235	0.225	0.235	0.235	0.235	32,000	7,520	0.2350	0.235	0.225	0.235	0.235	0.235	32,000	0.2350	0.00%
2020-05-14	0	0.235	0.228	0.235	0.218	0.235	1,440,000	326,720	0.2269	0.235	0.228	0.235	0.218	0.235	1,440,000	0.2269	1.29%
2020-05-13	0	0.232	0.225	0.232	0.218	0.235	256,000	57,624	0.2251	0.232	0.225	0.232	0.218	0.235	256,000	0.2251	2.65%
2020-05-12	0	0.226	0.225	0.226	0.226	0.236	128,000	29,488	0.2304	0.226	0.225	0.226	0.226	0.236	128,000	0.2304	-2.59%
2020-05-11	0	0.232	0.230	0.233	0.230	0.236	1,664,000	389,888	0.2343	0.232	0.230	0.233	0.230	0.236	1,664,000	0.2343	-2.52%
2020-05-08	0	0.238	0.237	0.238	0.238	0.238	40,000	9,520	0.2380	0.238	0.237	0.238	0.238	0.238	40,000	0.2380	-1.24%
2020-05-07	0	0.241	0.240	0.241	-	-	0	0	-	0.241	0.240	0.241	-	-	0	-	-3.60%
2020-05-06	0	0.250	0.245	0.250	0.245	0.255	184,000	45,200	0.2457	0.250	0.245	0.250	0.245	0.255	184,000	0.2457	2.04%
2020-05-05	0	0.245	0.245	0.250	0.245	0.250	32,000	7,880	0.2463	0.245	0.245	0.250	0.245	0.250	32,000	0.2463	-3.92%
2020-05-04	0	0.255	0.250	0.255	0.255	0.255	504,000	128,520	0.2550	0.255	0.250	0.255	0.255	0.255	504,000	0.2550	-1.92%
2020-04-29	0	0.260	0.244	0.260	0.250	0.280	608,000	164,840	0.2711	0.260	0.244	0.260	0.250	0.280	608,000	0.2711	0.00%
2020-04-28	0	0.260	0.244	0.260	0.260	0.260	776,000	201,760	0.2600	0.260	0.244	0.260	0.260	0.260	776,000	0.2600	-1.89%
2020-04-27	0	0.265	0.246	0.265	0.240	0.265	584,000	145,928	0.2499	0.265	0.246	0.265	0.240	0.265	584,000	0.2499	6.00%
2020-04-24	0	0.250	0.240	0.265	0.250	0.265	48,000	12,120	0.2525	0.250	0.240	0.265	0.250	0.265	48,000	0.2525	-1.96%
2020-04-23	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	0.00%
2020-04-22	0	0.255	0.230	0.260	0.255	0.255	600,000	153,000	0.2550	0.255	0.230	0.260	0.255	0.255	600,000	0.2550	0.00%
2020-04-21	0	0.255	0.255	0.260	0.250	0.255	160,000	40,600	0.2538	0.255	0.255	0.260	0.250	0.255	160,000	0.2538	-5.56%
2020-04-20	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2020-04-17	0	0.270	0.255	0.270	0.250	0.270	120,000	30,960	0.2580	0.270	0.255	0.270	0.250	0.270	120,000	0.2580	-1.82%
2020-04-16	0	0.275	0.255	0.275	0.260	0.280	112,000	31,160	0.2782	0.275	0.255	0.275	0.260	0.280	112,000	0.2782	-1.79%
2020-04-15	0	0.280	0.270	0.285	0.265	0.295	2,116,000	601,100	0.2841	0.280	0.270	0.285	0.265	0.295	2,116,000	0.2841	9.80%
2020-04-14	0	0.255	0.250	0.255	0.219	0.270	4,352,000	1,124,056	0.2583	0.255	0.250	0.255	0.219	0.270	4,352,000	0.2583	16.44%
2020-04-09	0	0.219	0.208	0.220	0.207	0.220	112,000	23,656	0.2112	0.219	0.208	0.220	0.207	0.220	112,000	0.2112	5.80%
2020-04-08	0	0.207	0.206	0.207	0.203	0.207	32,000	6,544	0.2045	0.207	0.206	0.207	0.203	0.207	32,000	0.2045	-3.27%
2020-04-07	0	0.214	0.210	0.215	-	-	0	0	-	0.214	0.210	0.215	-	-	0	-	0.00%
2020-04-06	0	0.214	0.210	0.215	0.210	0.216	328,000	69,176	0.2109	0.214	0.210	0.215	0.210	0.216	328,000	0.2109	-0.47%
2020-04-03	0	0.215	0.211	0.215	0.215	0.215	48,000	10,320	0.2150	0.215	0.211	0.215	0.215	0.215	48,000	0.2150	-1.38%
2020-04-02	0	0.218	0.211	0.220	0.210	0.219	88,000	18,824	0.2139	0.218	0.211	0.220	0.210	0.219	88,000	0.2139	-0.46%
2020-04-01	0	0.219	0.213	0.240	-	-	0	0	-	0.219	0.213	0.240	-	-	0	-	0.00%
2020-03-31	0	0.219	0.213	0.219	-	-	0	0	-	0.219	0.213	0.219	-	-	0	-	-2.23%
2020-03-30	0	0.224	0.213	0.224	-	-	0	0	-	0.224	0.213	0.224	-	-	0	-	-2.18%
2020-03-27	0	0.229	0.214	0.229	0.213	0.229	120,000	25,920	0.2160	0.229	0.214	0.229	0.213	0.229	120,000	0.2160	7.51%
2020-03-26	0	0.213	0.212	0.213	0.212	0.214	120,000	25,520	0.2127	0.213	0.212	0.213	0.212	0.214	120,000	0.2127	-0.93%
2020-03-25	0	0.215	0.216	0.224	-	-	0	0	-	0.215	0.216	0.224	-	-	0	-	0.00%
2020-03-24	0	0.215	0.210	0.219	0.215	0.215	32,000	6,880	0.2150	0.215	0.210	0.219	0.215	0.215	32,000	0.2150	7.50%
2020-03-23	0	0.200	0.200	0.215	0.195	0.196	144,000	28,176	0.1957	0.200	0.200	0.215	0.195	0.196	144,000	0.1957	0.00%
2020-03-20	0	0.200	0.196	0.200	0.190	0.200	344,000	68,080	0.1979	0.200	0.196	0.200	0.190	0.200	344,000	0.1979	-0.50%
2020-03-19	0	0.201	0.201	0.215	0.200	0.201	1,728,000	346,304	0.2004	0.201	0.201	0.215	0.200	0.201	1,728,000	0.2004	-5.19%
2020-03-18	0	0.212	0.210	0.223	0.212	0.220	240,000	52,208	0.2175	0.212	0.210	0.223	0.212	0.220	240,000	0.2175	-3.64%
2020-03-17	0	0.220	0.220	0.238	0.218	0.220	520,000	114,384	0.2200	0.220	0.220	0.238	0.218	0.220	520,000	0.2200	-5.98%
2020-03-16	0	0.234	0.234	0.245	0.234	0.234	232,000	54,288	0.2340	0.234	0.234	0.245	0.234	0.234	232,000	0.2340	-4.49%
2020-03-13	0	0.245	0.233	0.245	0.234	0.245	2,488,000	604,864	0.2431	0.245	0.233	0.245	0.234	0.245	2,488,000	0.2431	2.08%
2020-03-12	0	0.240	0.240	0.250	0.240	0.243	88,000	21,168	0.2405	0.240	0.240	0.250	0.240	0.243	88,000	0.2405	-2.44%
2020-03-11	0	0.246	0.246	0.250	0.243	0.245	24,000	5,848	0.2437	0.246	0.246	0.250	0.243	0.245	24,000	0.2437	-3.53%
2020-03-10	0	0.255	0.240	0.255	0.240	0.255	16,000	3,960	0.2475	0.255	0.240	0.255	0.240	0.255	16,000	0.2475	5.81%
2020-03-09	0	0.241	0.240	0.250	0.239	0.244	856,000	206,256	0.2410	0.241	0.240	0.250	0.239	0.244	856,000	0.2410	-0.82%
2020-03-06	0	0.243	0.243	0.249	0.243	0.250	200,000	48,760	0.2438	0.243	0.243	0.249	0.243	0.250	200,000	0.2438	-0.82%
2020-03-05	0	0.245	0.245	0.255	0.245	0.250	488,000	120,688	0.2473	0.245	0.245	0.255	0.245	0.250	488,000	0.2473	-2.00%
2020-03-04	0	0.250	0.250	0.260	0.250	0.250	112,000	28,000	0.2500	0.250	0.250	0.260	0.250	0.250	112,000	0.2500	0.81%
2020-03-03	0	0.248	0.248	0.255	0.247	0.248	40,000	9,904	0.2476	0.248	0.248	0.255	0.247	0.248	40,000	0.2476	-0.80%
2020-03-02	0	0.250	0.250	0.255	0.250	0.250	232,000	58,000	0.2500	0.250	0.250	0.255	0.250	0.250	232,000	0.2500	0.00%
2020-02-28	0	0.250	0.250	0.255	0.248	0.270	2,968,000	747,144	0.2517	0.250	0.250	0.255	0.248	0.270	2,968,000	0.2517	-7.41%
2020-02-27	0	0.270	0.270	0.280	0.270	0.280	192,000	52,280	0.2723	0.270	0.270	0.280	0.270	0.280	192,000	0.2723	-1.82%
2020-02-26	0	0.275	0.275	0.290	0.275	0.285	256,000	71,600	0.2797	0.275	0.275	0.290	0.275	0.285	256,000	0.2797	-3.51%
2020-02-25	0	0.285	0.280	0.290	-	-	0	0	-	0.285	0.280	0.290	-	-	0	-	0.00%
2020-02-24	0	0.285	0.285	0.290	0.285	0.285	120,000	34,200	0.2850	0.285	0.285	0.290	0.285	0.285	120,000	0.2850	-1.72%
2020-02-21	0	0.290	0.285	0.290	0.285	0.290	504,000	145,840	0.2894	0.290	0.285	0.290	0.285	0.290	504,000	0.2894	1.75%
2020-02-20	0	0.285	0.285	0.295	0.285	0.285	8,000	2,280	0.2850	0.285	0.285	0.295	0.285	0.285	8,000	0.2850	0.00%
2020-02-19	0	0.285	0.285	0.300	0.285	0.290	304,000	87,280	0.2871	0.285	0.285	0.300	0.285	0.290	304,000	0.2871	-1.72%
2020-02-18	0	0.290	0.285	0.290	0.280	0.295	640,000	185,400	0.2897	0.290	0.285	0.290	0.280	0.295	640,000	0.2897	-1.69%
2020-02-17	0	0.295	0.290	0.295	0.290	0.295	128,000	37,720	0.2947	0.295	0.290	0.295	0.290	0.295	128,000	0.2947	1.72%
2020-02-14	0	0.290	0.280	0.295	0.280	0.290	280,000	79,440	0.2837	0.290	0.280	0.295	0.280	0.290	280,000	0.2837	1.75%
2020-02-13	0	0.285	0.285	0.300	0.285	0.290	216,000	62,240	0.2881	0.285	0.285	0.300	0.285	0.290	216,000	0.2881	-5.00%
2020-02-12	0	0.300	0.290	0.300	0.285	0.300	208,000	60,480	0.2908	0.300	0.290	0.300	0.285	0.300	208,000	0.2908	1.69%
2020-02-11	0	0.295	0.290	0.295	0.285	0.305	744,000	216,120	0.2905	0.295	0.290	0.295	0.285	0.305	744,000	0.2905	3.51%
2020-02-10	0	0.285	0.280	0.285	0.285	0.290	640,000	182,800	0.2856	0.285	0.280	0.285	0.285	0.290	640,000	0.2856	-3.39%
2020-02-07	0	0.295	0.290	0.305	0.290	0.295	152,000	44,280	0.2913	0.295	0.290	0.305	0.290	0.295	152,000	0.2913	1.72%
2020-02-06	0	0.290	0.285	0.300	0.290	0.300	432,000	126,880	0.2937	0.290	0.285	0.300	0.290	0.300	432,000	0.2937	-1.69%
2020-02-05	0	0.295	0.295	0.305	0.295	0.295	152,000	44,840	0.2950	0.295	0.295	0.305	0.295	0.295	152,000	0.2950	1.72%
2020-02-04	0	0.290	0.290	0.305	0.290	0.290	496,000	143,840	0.2900	0.290	0.290	0.305	0.290	0.290	496,000	0.2900	-1.69%
2020-02-03	0	0.295	0.290	0.300	0.295	0.315	416,000	123,080	0.2959	0.295	0.290	0.300	0.295	0.315	416,000	0.2959	-6.35%
2020-01-31	0	0.315	0.315	0.320	0.280	0.345	7,568,000	2,527,240	0.3339	0.315	0.315	0.320	0.280	0.345	7,568,000	0.3339	0.00%
2020-01-30	0	0.315	0.315	0.320	0.260	0.340	11,984,000	3,825,680	0.3192	0.315	0.315	0.320	0.260	0.340	11,984,000	0.3192	18.87%
2020-01-29	0	0.265	0.265	0.270	0.265	0.265	72,000	19,080	0.2650	0.265	0.265	0.270	0.265	0.265	72,000	0.2650	-5.36%
2020-01-24	0	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2020-01-23	0	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2020-01-22	0	0.280	0.280	0.290	0.280	0.285	904,000	255,960	0.2831	0.280	0.280	0.290	0.280	0.285	904,000	0.2831	-1.75%
2020-01-21	0	0.285	0.280	0.285	0.275	0.285	2,824,000	789,200	0.2795	0.285	0.280	0.285	0.275	0.285	2,824,000	0.2795	5.56%
2020-01-20	0	0.270	0.270	0.275	0.265	0.270	160,000	42,280	0.2643	0.270	0.270	0.275	0.265	0.270	160,000	0.2643	0.00%
2020-01-17	0	0.270	0.270	0.275	0.265	0.285	40,000	10,800	0.2700	0.270	0.270	0.275	0.265	0.285	40,000	0.2700	0.00%
2020-01-16	0	0.270	0.270	0.275	0.270	0.280	1,144,000	310,720	0.2716	0.270	0.270	0.275	0.270	0.280	1,144,000	0.2716	-3.57%
2020-01-15	0	0.280	0.275	0.285	0.270	0.285	1,240,000	336,480	0.2714	0.280	0.275	0.285	0.270	0.285	1,240,000	0.2714	1.82%
2020-01-14	0	0.275	0.270	0.275	0.270	0.275	16,000	4,360	0.2725	0.275	0.270	0.275	0.270	0.275	16,000	0.2725	1.85%
2020-01-13	0	0.270	0.265	0.280	0.265	0.275	312,000	84,160	0.2697	0.270	0.265	0.280	0.265	0.275	312,000	0.2697	-1.82%
2020-01-10	0	0.275	0.270	0.275	0.275	0.275	48,000	13,200	0.2750	0.275	0.270	0.275	0.275	0.275	48,000	0.2750	0.00%
2020-01-09	0	0.275	0.275	0.285	0.270	0.290	184,000	51,840	0.2817	0.275	0.275	0.285	0.270	0.290	184,000	0.2817	-1.79%
2020-01-08	0	0.280	0.275	0.280	0.275	0.290	208,000	58,720	0.2823	0.280	0.275	0.280	0.275	0.290	208,000	0.2823	-3.45%
2020-01-07	0	0.290	0.285	0.290	0.290	0.290	8,000	2,320	0.2900	0.290	0.285	0.290	0.290	0.290	8,000	0.2900	-4.92%
2020-01-06	0	0.305	0.290	0.305	0.275	0.305	432,000	122,800	0.2843	0.305	0.290	0.305	0.275	0.305	432,000	0.2843	5.17%
2020-01-03	0	0.290	0.290	0.295	0.280	0.300	408,000	117,400	0.2877	0.290	0.290	0.295	0.280	0.300	408,000	0.2877	-4.92%
2020-01-02	0	0.305	0.305	0.315	0.280	0.330	8,704,000	2,810,080	0.3228	0.305	0.305	0.315	0.280	0.330	8,704,000	0.3228	8.93%
2019-12-31	0	0.280	0.270	0.280	0.250	0.285	896,000	244,320	0.2727	0.280	0.270	0.280	0.250	0.285	896,000	0.2727	9.80%
2019-12-30	0	0.255	0.255	0.265	0.255	0.265	640,000	164,520	0.2571	0.255	0.255	0.265	0.255	0.265	640,000	0.2571	-1.92%
2019-12-27	0	0.260	0.255	0.260	0.250	0.280	1,080,000	280,360	0.2596	0.260	0.255	0.260	0.250	0.280	1,080,000	0.2596	-5.45%
2019-12-24	0	0.275	0.270	0.280	0.265	0.275	688,000	186,280	0.2708	0.275	0.270	0.280	0.265	0.275	688,000	0.2708	-1.79%
2019-12-23	0	0.280	0.275	0.280	0.265	0.280	272,000	73,800	0.2713	0.280	0.275	0.280	0.265	0.280	272,000	0.2713	0.00%
2019-12-20	0	0.280	0.260	0.290	0.280	0.285	800,000	224,160	0.2802	0.280	0.260	0.290	0.280	0.285	800,000	0.2802	-3.45%
2019-12-19	0	0.290	0.290	0.300	0.280	0.290	312,000	88,280	0.2829	0.290	0.290	0.300	0.280	0.290	312,000	0.2829	-1.69%
2019-12-18	0	0.295	0.295	0.300	0.295	0.300	352,000	103,920	0.2952	0.295	0.295	0.300	0.295	0.300	352,000	0.2952	0.00%
2019-12-17	0	0.295	0.290	0.300	0.290	0.300	48,000	14,200	0.2958	0.295	0.290	0.300	0.290	0.300	48,000	0.2958	1.72%
2019-12-16	0	0.290	0.290	0.300	0.290	0.300	264,000	78,600	0.2977	0.290	0.290	0.300	0.290	0.300	264,000	0.2977	-1.69%
2019-12-13	0	0.295	0.295	0.300	0.295	0.310	256,000	75,960	0.2967	0.295	0.295	0.300	0.295	0.310	256,000	0.2967	0.00%
2019-12-12	0	0.295	0.295	0.300	0.295	0.300	496,000	146,760	0.2959	0.295	0.295	0.300	0.295	0.300	496,000	0.2959	3.51%
2019-12-11	0	0.285	0.285	0.310	0.285	0.290	696,000	199,960	0.2873	0.285	0.285	0.310	0.285	0.290	696,000	0.2873	-1.72%
2019-12-10	0	0.290	0.290	0.310	0.280	0.290	400,000	115,240	0.2881	0.290	0.290	0.310	0.280	0.290	400,000	0.2881	0.00%
2019-12-09	0	0.290	0.290	0.305	0.290	0.300	472,000	138,520	0.2935	0.290	0.290	0.305	0.290	0.300	472,000	0.2935	-3.33%
2019-12-06	0	0.300	0.300	0.305	0.300	0.305	864,000	262,440	0.3038	0.300	0.300	0.305	0.300	0.305	864,000	0.3038	-1.64%
2019-12-05	0	0.305	0.300	0.320	0.300	0.310	400,000	122,120	0.3053	0.305	0.300	0.320	0.300	0.310	400,000	0.3053	-4.69%
2019-12-04	0	0.320	0.315	0.325	0.320	0.330	7,352,000	2,424,360	0.3298	0.320	0.315	0.325	0.320	0.330	7,352,000	0.3298	-1.54%
2019-12-03	0	0.325	0.315	0.325	0.310	0.330	7,112,000	2,338,440	0.3288	0.325	0.315	0.325	0.310	0.330	7,112,000	0.3288	1.56%
2019-12-02	0	0.320	0.315	0.320	0.305	0.340	3,103,999	1,002,999	0.3231	0.320	0.315	0.320	0.305	0.340	3,103,999	0.3231	6.67%
2019-11-29	0	0.300	0.290	0.300	0.295	0.300	1,128,000	335,320	0.2973	0.300	0.290	0.300	0.295	0.300	1,128,000	0.2973	5.26%
2019-11-28	0	0.285	0.285	0.310	0.285	0.300	464,000	136,000	0.2931	0.285	0.285	0.310	0.285	0.300	464,000	0.2931	-5.00%
2019-11-27	0	0.300	0.300	0.305	0.280	0.310	920,000	271,400	0.2950	0.300	0.300	0.305	0.280	0.310	920,000	0.2950	7.14%
2019-11-26	0	0.280	0.275	0.280	0.275	0.285	240,000	67,080	0.2795	0.280	0.275	0.280	0.275	0.285	240,000	0.2795	-1.75%
2019-11-25	0	0.285	0.280	0.290	0.265	0.290	624,000	174,880	0.2803	0.285	0.280	0.290	0.265	0.290	624,000	0.2803	1.79%
2019-11-22	0	0.280	0.270	0.290	0.270	0.285	768,000	212,240	0.2764	0.280	0.270	0.290	0.270	0.285	768,000	0.2764	0.00%
2019-11-21	0	0.280	0.280	0.295	0.280	0.305	688,000	203,160	0.2953	0.280	0.280	0.295	0.280	0.305	688,000	0.2953	-6.67%
2019-11-20	0	0.300	0.285	0.310	0.290	0.300	1,216,000	364,640	0.2999	0.300	0.285	0.310	0.290	0.300	1,216,000	0.2999	0.00%
2019-11-19	0	0.300	0.295	0.310	0.300	0.300	16,000	4,800	0.3000	0.300	0.295	0.310	0.300	0.300	16,000	0.3000	0.00%
2019-11-18	0	0.300	0.295	0.305	0.280	0.305	1,984,000	593,360	0.2991	0.300	0.295	0.305	0.280	0.305	1,984,000	0.2991	5.26%
2019-11-15	0	0.285	0.280	0.285	0.275	0.300	1,792,000	515,600	0.2877	0.285	0.280	0.285	0.275	0.300	1,792,000	0.2877	-5.00%
2019-11-14	0	0.300	0.295	0.300	0.300	0.310	952,000	289,240	0.3038	0.300	0.295	0.300	0.300	0.310	952,000	0.3038	-4.76%
2019-11-13	0	0.315	0.310	0.315	0.310	0.335	968,000	315,200	0.3256	0.315	0.310	0.315	0.310	0.335	968,000	0.3256	-7.35%
2019-11-12	0	0.340	0.335	0.340	0.330	0.350	568,000	190,840	0.3360	0.340	0.335	0.340	0.330	0.350	568,000	0.3360	0.00%
2019-11-11	0	0.340	0.330	0.340	0.300	0.355	9,320,000	3,075,880	0.3300	0.340	0.330	0.340	0.300	0.355	9,320,000	0.3300	7.94%
2019-11-08	0	0.315	0.315	0.320	0.310	0.320	1,312,000	416,680	0.3176	0.315	0.315	0.320	0.310	0.320	1,312,000	0.3176	-1.56%
2019-11-07	0	0.320	0.320	0.325	0.310	0.330	2,216,000	706,040	0.3186	0.320	0.320	0.325	0.310	0.330	2,216,000	0.3186	-1.54%
2019-11-06	0	0.325	0.320	0.325	0.315	0.335	2,824,000	910,680	0.3225	0.325	0.320	0.325	0.315	0.335	2,824,000	0.3225	4.84%
2019-11-05	0	0.310	0.305	0.310	0.300	0.320	1,784,000	548,000	0.3072	0.310	0.305	0.310	0.300	0.320	1,784,000	0.3072	0.00%
2019-11-04	0	0.310	0.305	0.310	0.290	0.310	6,168,000	1,875,440	0.3041	0.310	0.305	0.310	0.290	0.310	6,168,000	0.3041	1.64%
2019-11-01	0	0.305	0.295	0.305	0.290	0.315	2,544,000	757,640	0.2978	0.305	0.295	0.305	0.290	0.315	2,544,000	0.2978	-1.61%
2019-10-31	0	0.310	0.305	0.310	0.270	0.335	11,312,000	3,513,760	0.3106	0.310	0.305	0.310	0.270	0.335	11,312,000	0.3106	14.81%
2019-10-30	0	0.270	0.265	0.270	0.255	0.280	4,240,000	1,136,920	0.2681	0.270	0.265	0.270	0.255	0.280	4,240,000	0.2681	8.00%
2019-10-29	0	0.250	0.243	0.255	0.235	0.270	1,368,000	338,976	0.2478	0.250	0.243	0.255	0.235	0.270	1,368,000	0.2478	0.00%
2019-10-28	0	0.250	0.250	0.265	0.250	0.290	2,544,000	685,720	0.2695	0.250	0.250	0.265	0.250	0.290	2,544,000	0.2695	-3.85%
2019-10-25	0	0.260	0.255	0.260	0.243	0.355	5,920,000	1,629,072	0.2752	0.260	0.255	0.260	0.243	0.355	5,920,000	0.2752	9.24%
2019-10-24	0	0.238	0.230	0.244	0.225	0.248	840,000	197,584	0.2352	0.238	0.230	0.244	0.225	0.248	840,000	0.2352	6.25%
2019-10-23	0	0.224	0.222	0.234	0.216	0.235	72,000	16,272	0.2260	0.224	0.222	0.234	0.216	0.235	72,000	0.2260	-2.61%
2019-10-22	0	0.230	0.215	0.230	0.230	0.230	32,000	7,360	0.2300	0.230	0.215	0.230	0.230	0.230	32,000	0.2300	-2.13%
2019-10-21	0	0.235	0.235	0.238	0.229	0.238	584,000	136,920	0.2345	0.235	0.235	0.238	0.229	0.238	584,000	0.2345	5.86%
2019-10-18	0	0.222	0.222	0.230	0.210	0.225	376,000	80,856	0.2150	0.222	0.222	0.230	0.210	0.225	376,000	0.2150	-3.06%
2019-10-17	0	0.229	0.225	0.230	0.229	0.230	96,000	22,072	0.2299	0.229	0.225	0.230	0.229	0.230	96,000	0.2299	-0.43%
2019-10-16	0	0.230	0.228	0.230	0.228	0.230	352,000	80,352	0.2283	0.230	0.228	0.230	0.228	0.230	352,000	0.2283	2.22%
2019-10-15	0	0.225	0.225	0.230	0.225	0.230	72,000	16,280	0.2261	0.225	0.225	0.230	0.225	0.230	72,000	0.2261	0.00%
2019-10-14	0	0.225	0.225	0.230	0.225	0.230	88,000	19,880	0.2259	0.225	0.225	0.230	0.225	0.230	88,000	0.2259	-2.17%
2019-10-11	0	0.230	0.230	0.233	0.222	0.225	264,000	59,088	0.2238	0.230	0.230	0.233	0.222	0.225	264,000	0.2238	1.77%
2019-10-10	0	0.226	0.226	0.230	0.226	0.230	144,000	32,880	0.2283	0.226	0.226	0.230	0.226	0.230	144,000	0.2283	-1.74%
2019-10-09	0	0.230	0.224	0.230	0.222	0.230	408,000	92,176	0.2259	0.230	0.224	0.230	0.222	0.230	408,000	0.2259	0.00%
2019-10-08	0	0.230	0.228	0.230	0.230	0.235	80,000	18,440	0.2305	0.230	0.228	0.230	0.230	0.235	80,000	0.2305	0.88%
2019-10-04	0	0.228	0.228	0.237	0.228	0.238	248,000	57,704	0.2327	0.228	0.228	0.237	0.228	0.238	248,000	0.2327	0.00%
2019-10-03	0	0.228	0.228	0.237	0.220	0.229	160,000	35,656	0.2229	0.228	0.228	0.237	0.220	0.229	160,000	0.2229	-4.20%
2019-10-02	0	0.238	0.230	0.238	0.225	0.238	424,000	97,480	0.2299	0.238	0.230	0.238	0.225	0.238	424,000	0.2299	-0.83%
2019-09-30	0	0.240	0.235	0.240	0.235	0.240	120,000	28,560	0.2380	0.240	0.235	0.240	0.235	0.240	120,000	0.2380	2.56%
2019-09-27	0	0.234	0.234	0.240	0.232	0.234	128,000	29,816	0.2329	0.234	0.234	0.240	0.232	0.234	128,000	0.2329	-0.85%
2019-09-26	0	0.236	0.236	0.240	0.232	0.236	200,000	46,976	0.2349	0.236	0.236	0.240	0.232	0.236	200,000	0.2349	-0.84%
2019-09-25	0	0.238	0.238	0.249	0.237	0.240	104,000	24,776	0.2382	0.238	0.238	0.249	0.237	0.240	104,000	0.2382	0.42%
2019-09-24	0	0.237	0.233	0.237	0.237	0.237	48,000	11,280	0.2350	0.237	0.233	0.237	0.237	0.237	48,000	0.2350	0.00%
2019-09-23	0	0.237	0.238	0.249	0.235	0.236	328,000	77,096	0.2350	0.237	0.238	0.249	0.235	0.236	328,000	0.2350	-2.47%
2019-09-20	0	0.243	0.238	0.246	0.235	0.249	344,000	82,376	0.2395	0.243	0.238	0.246	0.235	0.249	344,000	0.2395	2.10%
2019-09-19	0	0.238	0.238	0.249	0.230	0.250	616,000	149,824	0.2432	0.238	0.238	0.249	0.230	0.250	616,000	0.2432	-2.86%
2019-09-18	0	0.245	0.245	0.249	0.242	0.243	72,000	17,472	0.2427	0.245	0.245	0.249	0.242	0.243	72,000	0.2427	1.66%
2019-09-17	0	0.241	0.241	0.245	0.233	0.249	1,416,000	334,344	0.2361	0.241	0.241	0.245	0.233	0.249	1,416,000	0.2361	-3.60%
2019-09-16	0	0.250	0.250	0.260	0.250	0.250	296,000	74,000	0.2500	0.250	0.250	0.260	0.250	0.250	296,000	0.2500	-5.66%
2019-09-13	0	0.265	0.250	0.265	0.275	0.275	8,000	2,200	0.2750	0.265	0.250	0.265	0.275	0.275	8,000	0.2750	3.92%
2019-09-12	0	0.255	0.250	0.260	0.250	0.255	728,000	182,320	0.2504	0.255	0.250	0.260	0.250	0.255	728,000	0.2504	2.00%
2019-09-11	0	0.250	0.250	0.265	0.250	0.265	104,000	26,240	0.2523	0.250	0.250	0.265	0.250	0.265	104,000	0.2523	0.00%
2019-09-10	0	0.250	0.250	0.255	0.245	0.250	448,000	111,480	0.2488	0.250	0.250	0.255	0.245	0.250	448,000	0.2488	0.40%
2019-09-09	0	0.249	0.249	0.255	0.248	0.255	448,000	112,504	0.2511	0.249	0.249	0.255	0.248	0.255	448,000	0.2511	-0.40%
2019-09-06	0	0.250	0.245	0.260	0.245	0.260	920,000	235,680	0.2562	0.250	0.245	0.260	0.245	0.260	920,000	0.2562	-3.85%
2019-09-05	0	0.260	0.255	0.260	0.255	0.260	720,000	184,000	0.2556	0.260	0.255	0.260	0.255	0.260	720,000	0.2556	1.96%
2019-09-04	0	0.255	0.260	0.265	0.255	0.260	312,000	80,000	0.2564	0.255	0.260	0.265	0.255	0.260	312,000	0.2564	0.00%
2019-09-03	0	0.255	0.250	0.265	0.255	0.255	56,000	14,280	0.2550	0.255	0.250	0.265	0.255	0.255	56,000	0.2550	0.00%
2019-09-02	0	0.255	0.250	0.260	0.245	0.255	432,000	109,720	0.2540	0.255	0.250	0.260	0.245	0.255	432,000	0.2540	4.08%
2019-08-30	0	0.245	0.245	0.246	0.237	0.247	912,000	223,096	0.2446	0.245	0.245	0.246	0.237	0.247	912,000	0.2446	5.60%
2019-08-29	0	0.232	0.232	0.248	0.232	0.260	1,664,000	422,312	0.2538	0.232	0.232	0.248	0.232	0.260	1,664,000	0.2538	-10.77%
2019-08-28	0	0.260	0.255	0.260	0.260	0.260	1,056,000	274,560	0.2600	0.260	0.255	0.260	0.260	0.260	1,056,000	0.2600	-3.70%
2019-08-27	0	0.270	0.265	0.270	0.260	0.270	336,000	88,920	0.2646	0.270	0.265	0.270	0.260	0.270	336,000	0.2646	5.88%
2019-08-26	0	0.255	0.255	0.260	0.250	0.260	928,000	238,400	0.2569	0.255	0.255	0.260	0.250	0.260	928,000	0.2569	-3.77%
2019-08-23	0	0.265	0.265	0.270	0.265	0.270	440,000	116,960	0.2658	0.265	0.265	0.270	0.265	0.270	440,000	0.2658	0.00%
2019-08-22	0	0.265	0.265	0.270	0.260	0.265	576,000	152,600	0.2649	0.265	0.265	0.270	0.260	0.265	576,000	0.2649	1.92%
2019-08-21	0	0.260	0.260	0.265	0.260	0.265	56,000	14,800	0.2643	0.260	0.260	0.265	0.260	0.265	56,000	0.2643	-1.89%
2019-08-20	0	0.265	0.265	0.270	0.260	0.270	1,992,000	535,840	0.2690	0.265	0.265	0.270	0.260	0.270	1,992,000	0.2690	-1.85%
2019-08-19	0	0.270	0.270	0.275	0.270	0.285	2,328,000	641,000	0.2753	0.270	0.270	0.275	0.270	0.285	2,328,000	0.2753	0.00%
2019-08-16	0	0.270	0.270	0.275	0.241	0.275	4,728,000	1,246,344	0.2636	0.270	0.270	0.275	0.241	0.275	4,728,000	0.2636	3.85%
2019-08-15	0	0.260	0.255	0.260	0.245	0.270	8,480,000	2,129,128	0.2511	0.260	0.255	0.260	0.245	0.270	8,480,000	0.2511	1.96%
2019-08-14	0	0.255	0.255	0.260	0.250	0.260	2,192,000	557,080	0.2541	0.255	0.255	0.260	0.250	0.260	2,192,000	0.2541	2.00%
2019-08-13	0	0.250	0.249	0.255	0.247	0.265	2,728,000	695,736	0.2550	0.250	0.249	0.255	0.247	0.265	2,728,000	0.2550	-3.85%
2019-08-12	0	0.260	0.260	0.265	0.240	0.265	4,416,000	1,116,072	0.2527	0.260	0.260	0.265	0.240	0.265	4,416,000	0.2527	8.33%
2019-08-09	0	0.240	0.240	0.243	0.221	0.240	4,520,000	1,063,328	0.2352	0.240	0.240	0.243	0.221	0.240	4,520,000	0.2352	5.26%
2019-08-08	0	0.228	0.228	0.230	0.213	0.234	1,936,000	432,344	0.2233	0.228	0.228	0.230	0.213	0.234	1,936,000	0.2233	7.04%
2019-08-07	0	0.213	0.213	0.214	0.204	0.215	1,584,000	334,608	0.2112	0.213	0.213	0.214	0.204	0.215	1,584,000	0.2112	4.41%
2019-08-06	0	0.204	0.204	0.207	0.200	0.210	2,488,000	507,768	0.2041	0.204	0.204	0.207	0.200	0.210	2,488,000	0.2041	-2.86%
2019-08-05	0	0.210	0.208	0.213	0.205	0.220	2,744,000	572,272	0.2086	0.210	0.208	0.213	0.205	0.220	2,744,000	0.2086	-6.67%
2019-08-02	0	0.225	0.225	0.228	0.223	0.234	1,744,000	396,992	0.2276	0.225	0.225	0.228	0.223	0.234	1,744,000	0.2276	-4.26%
2019-08-01	0	0.235	0.235	0.240	0.233	0.237	728,000	171,160	0.2351	0.235	0.235	0.240	0.233	0.237	728,000	0.2351	0.00%
2019-07-31	0	0.235	0.232	0.240	0.235	0.240	112,000	26,480	0.2364	0.235	0.232	0.240	0.235	0.240	112,000	0.2364	-3.29%
2019-07-30	0	0.243	0.240	0.243	0.237	0.248	2,112,000	512,264	0.2425	0.243	0.240	0.243	0.237	0.248	2,112,000	0.2425	-2.02%
2019-07-29	0	0.248	0.240	0.248	0.237	0.250	1,576,000	387,400	0.2458	0.248	0.240	0.248	0.237	0.250	1,576,000	0.2458	2.48%
2019-07-26	0	0.242	0.241	0.247	0.235	0.249	3,176,000	779,520	0.2454	0.242	0.241	0.247	0.235	0.249	3,176,000	0.2454	2.98%
2019-07-25	0	0.235	0.230	0.235	0.232	0.240	608,000	143,704	0.2364	0.235	0.230	0.235	0.232	0.240	608,000	0.2364	1.29%
2019-07-24	0	0.232	0.231	0.242	0.227	0.240	1,656,000	389,384	0.2351	0.232	0.231	0.242	0.227	0.240	1,656,000	0.2351	-1.69%
2019-07-23	0	0.236	0.236	0.239	0.225	0.244	2,608,000	610,608	0.2341	0.236	0.236	0.239	0.225	0.244	2,608,000	0.2341	2.16%
2019-07-22	0	0.231	0.231	0.232	0.231	0.255	3,176,000	753,192	0.2372	0.231	0.231	0.232	0.231	0.255	3,176,000	0.2372	-7.60%
2019-07-19	0	0.250	0.248	0.250	0.243	0.285	17,896,000	4,769,184	0.2665	0.250	0.248	0.250	0.243	0.285	17,896,000	0.2665	6.38%
2019-07-18	0	0.235	0.235	0.240	0.227	0.242	2,592,000	615,088	0.2373	0.235	0.235	0.240	0.227	0.242	2,592,000	0.2373	1.29%
2019-07-17	0	0.232	0.224	0.230	0.214	0.232	3,456,000	780,848	0.2259	0.232	0.224	0.230	0.214	0.232	3,456,000	0.2259	9.95%
2019-07-16	0	0.211	0.211	0.212	0.206	0.215	400,000	84,248	0.2106	0.211	0.211	0.212	0.206	0.215	400,000	0.2106	0.48%
2019-07-15	0	0.210	0.206	0.217	0.204	0.216	1,312,000	272,664	0.2078	0.210	0.206	0.217	0.204	0.216	1,312,000	0.2078	-0.94%
2019-07-12	0	0.212	0.212	0.213	0.212	0.224	632,000	137,472	0.2175	0.212	0.212	0.213	0.212	0.224	632,000	0.2175	-4.50%
2019-07-11	0	0.222	0.221	0.222	0.221	0.224	632,000	140,952	0.2230	0.222	0.221	0.222	0.221	0.224	632,000	0.2230	-2.20%
2019-07-10	0	0.227	0.226	0.227	0.227	0.228	136,000	30,944	0.2275	0.227	0.226	0.227	0.227	0.228	136,000	0.2275	-2.58%
2019-07-09	0	0.233	0.232	0.238	0.223	0.238	784,000	181,096	0.2310	0.233	0.232	0.238	0.223	0.238	784,000	0.2310	3.10%
2019-07-08	0	0.226	0.223	0.228	0.216	0.226	1,376,000	305,224	0.2218	0.226	0.223	0.228	0.216	0.226	1,376,000	0.2218	-1.74%
2019-07-05	0	0.230	0.228	0.233	0.215	0.233	1,624,000	367,544	0.2263	0.230	0.228	0.233	0.215	0.233	1,624,000	0.2263	4.55%
2019-07-04	0	0.220	0.220	0.225	0.220	0.224	1,384,000	306,368	0.2214	0.220	0.220	0.225	0.220	0.224	1,384,000	0.2214	-2.22%
2019-07-03	0	0.225	0.225	0.228	0.224	0.233	2,464,000	560,512	0.2275	0.225	0.225	0.228	0.224	0.233	2,464,000	0.2275	-4.26%
2019-07-02	0	0.235	0.235	0.238	0.230	0.242	3,712,000	876,368	0.2361	0.235	0.235	0.238	0.230	0.242	3,712,000	0.2361	-0.42%
2019-06-28	0	0.236	0.233	0.237	0.230	0.280	14,960,000	3,660,592	0.2447	0.236	0.233	0.237	0.230	0.280	14,960,000	0.2447	-14.18%
2019-06-27	0	0.275	0.265	0.275	0.228	0.285	36,232,000	9,116,816	0.2516	0.275	0.265	0.275	0.228	0.285	36,232,000	0.2516	24.43%
2019-06-26	0	0.221	0.216	0.222	0.196	0.225	4,224,000	905,264	0.2143	0.221	0.216	0.222	0.196	0.225	4,224,000	0.2143	5.24%
2019-06-25	0	0.210	0.207	0.211	0.194	0.217	8,112,000	1,682,128	0.2074	0.210	0.207	0.211	0.194	0.217	8,112,000	0.2074	8.25%
2019-06-24	0	0.194	0.190	0.195	0.193	0.197	624,000	121,912	0.1954	0.194	0.190	0.195	0.193	0.197	624,000	0.1954	-3.48%
2019-06-21	0	0.201	0.197	0.201	0.193	0.204	1,704,000	337,464	0.1980	0.201	0.197	0.201	0.193	0.204	1,704,000	0.1980	1.52%
2019-06-20	0	0.198	0.198	0.202	0.196	0.202	1,160,000	230,280	0.1985	0.198	0.198	0.202	0.196	0.202	1,160,000	0.1985	-1.98%
2019-06-19	0	0.202	0.199	0.204	0.196	0.205	3,560,000	710,960	0.1997	0.202	0.199	0.204	0.196	0.205	3,560,000	0.1997	1.51%
2019-06-18	0	0.199	0.196	0.200	0.195	0.200	1,088,000	215,016	0.1976	0.199	0.196	0.200	0.195	0.200	1,088,000	0.1976	0.00%
2019-06-17	0	0.199	0.198	0.199	0.197	0.204	704,000	141,680	0.2013	0.199	0.198	0.199	0.197	0.204	704,000	0.2013	-0.50%
2019-06-14	0	0.200	0.198	0.200	0.195	0.202	1,224,000	242,192	0.1979	0.200	0.198	0.200	0.195	0.202	1,224,000	0.1979	-1.96%
2019-06-13	0	0.204	0.200	0.205	0.196	0.204	2,128,000	427,552	0.2009	0.204	0.200	0.205	0.196	0.204	2,128,000	0.2009	0.00%
2019-06-12	0	0.204	0.204	0.206	0.200	0.218	5,936,000	1,223,288	0.2061	0.204	0.204	0.206	0.200	0.218	5,936,000	0.2061	-8.93%
2019-06-11	0	0.224	0.223	0.225	0.197	0.249	34,480,000	7,943,752	0.2304	0.224	0.223	0.225	0.197	0.249	34,480,000	0.2304	14.29%
2019-06-10	0	0.196	0.196	0.199	0.191	0.205	2,440,000	483,424	0.1981	0.196	0.196	0.199	0.191	0.205	2,440,000	0.1981	0.00%
2019-06-06	0	0.196	0.194	0.198	0.188	0.196	1,216,000	232,248	0.1910	0.196	0.194	0.198	0.188	0.196	1,216,000	0.1910	1.03%
2019-06-05	0	0.194	0.192	0.194	0.188	0.201	2,240,000	433,712	0.1936	0.194	0.192	0.194	0.188	0.201	2,240,000	0.1936	0.00%
2019-06-04	0	0.194	0.192	0.194	0.192	0.203	4,072,000	798,528	0.1961	0.194	0.192	0.194	0.192	0.203	4,072,000	0.1961	-6.28%
2019-06-03	0	0.207	0.205	0.210	0.201	0.219	4,424,000	914,016	0.2066	0.207	0.205	0.210	0.201	0.219	4,424,000	0.2066	-4.61%
2019-05-31	0	0.217	0.216	0.218	0.211	0.260	20,336,000	4,792,872	0.2357	0.217	0.216	0.218	0.211	0.260	20,336,000	0.2357	-12.85%
2019-05-30	0	0.249	0.249	0.250	0.185	0.260	33,704,000	7,898,648	0.2344	0.249	0.249	0.250	0.185	0.260	33,704,000	0.2344	31.75%
2019-05-29	0	0.189	0.187	0.189	0.188	0.208	7,864,000	1,534,024	0.1951	0.189	0.187	0.189	0.188	0.208	7,864,000	0.1951	-9.13%
2019-05-28	0	0.208	0.206	0.208	0.203	0.215	2,904,000	604,304	0.2081	0.208	0.206	0.208	0.203	0.215	2,904,000	0.2081	-1.89%
2019-05-27	0	0.212	0.212	0.214	0.210	0.236	7,480,000	1,612,640	0.2156	0.212	0.212	0.214	0.210	0.236	7,480,000	0.2156	-8.23%
2019-05-24	0	0.231	0.231	0.243	0.230	0.248	2,520,000	604,440	0.2399	0.231	0.231	0.243	0.230	0.248	2,520,000	0.2399	-5.33%
2019-05-23	0	0.244	0.241	0.245	0.235	0.260	6,528,000	1,584,368	0.2427	0.244	0.241	0.245	0.235	0.260	6,528,000	0.2427	-6.15%
2019-05-22	0	0.260	0.255	0.275	0.255	0.270	3,112,000	818,040	0.2629	0.260	0.255	0.275	0.255	0.270	3,112,000	0.2629	-1.89%
2019-05-21	0	0.265	0.265	0.275	0.260	0.295	6,680,000	1,815,080	0.2717	0.265	0.265	0.275	0.260	0.295	6,680,000	0.2717	-7.02%
2019-05-20	0	0.285	0.280	0.285	0.275	0.310	30,184,000	8,846,760	0.2931	0.285	0.280	0.285	0.275	0.310	30,184,000	0.2931	-5.00%
2019-05-17	0	0.300	0.295	0.300	0.290	0.315	2,240,000	670,360	0.2993	0.300	0.295	0.300	0.290	0.315	2,240,000	0.2993	-1.64%
2019-05-16	0	0.305	0.300	0.310	0.295	0.325	5,328,000	1,630,520	0.3060	0.305	0.300	0.310	0.295	0.325	5,328,000	0.3060	-3.17%
2019-05-15	0	0.315	0.310	0.320	0.305	0.340	9,176,000	3,007,320	0.3277	0.315	0.310	0.320	0.305	0.340	9,176,000	0.3277	3.28%
2019-05-14	0	0.305	0.305	0.315	0.280	0.315	9,800,000	2,884,920	0.2944	0.305	0.305	0.315	0.280	0.315	9,800,000	0.2944	1.67%
2019-05-10	0	0.300	0.300	0.305	0.300	0.340	12,032,000	3,738,720	0.3107	0.300	0.300	0.305	0.300	0.340	12,032,000	0.3107	-4.76%
2019-05-09	0	0.315	0.315	0.320	0.310	0.360	10,656,000	3,527,480	0.3310	0.315	0.315	0.320	0.310	0.360	10,656,000	0.3310	-12.50%
2019-05-08	0	0.360	0.360	0.365	0.355	0.375	8,674,000	3,148,720	0.3630	0.360	0.360	0.365	0.355	0.375	8,674,000	0.3630	-4.00%
2019-05-07	0	0.375	0.370	0.375	0.370	0.400	11,208,000	4,283,560	0.3822	0.375	0.370	0.375	0.370	0.400	11,208,000	0.3822	-7.41%
2019-05-06	0	0.405	0.400	0.405	0.380	0.420	14,928,000	5,914,960	0.3962	0.405	0.400	0.405	0.380	0.420	14,928,000	0.3962	-4.71%
2019-05-03	0	0.425	0.420	0.425	0.390	0.440	19,008,000	7,992,520	0.4205	0.425	0.420	0.425	0.390	0.440	19,008,000	0.4205	2.41%
2019-05-02	0	0.415	0.410	0.420	0.405	0.465	20,048,000	8,485,400	0.4233	0.415	0.410	0.420	0.405	0.465	20,048,000	0.4233	-8.79%
2019-04-30	0	0.455	0.450	0.455	0.360	0.510	141,360,000	64,573,960	0.4568	0.455	0.450	0.455	0.360	0.510	141,360,000	0.4568	18.18%
2019-04-29	0	0.385	0.385	0.390	0.370	0.450	53,320,500	21,502,225	0.4033	0.385	0.385	0.390	0.370	0.450	53,320,500	0.4033	-13.48%
2019-04-26	0	0.445	0.440	0.445	0.420	0.520	136,060,395	63,622,412	0.4676	0.445	0.440	0.445	0.420	0.520	136,060,395	0.4676	-10.10%
2019-04-25	0	0.495	0.495	0.500	0.420	2.840	482,154,001	372,993,726	0.7736	0.495	0.495	0.500	0.420	2.840	482,154,001	0.7736	-82.07%
2019-04-24	0	2.760	2.730	2.770	2.660	2.820	42,676,895	116,411,683	2.7277	2.760	2.730	2.770	2.660	2.820	42,676,895	2.7277	1.85%
2019-04-23	0	2.710	2.700	2.710	2.600	2.820	39,680,000	106,719,040	2.6895	2.710	2.700	2.710	2.600	2.820	39,680,000	2.6895	3.04%
2019-04-18	0	2.630	2.550	2.650	2.500	2.680	3,664,000	9,549,840	2.6064	2.630	2.550	2.650	2.500	2.680	3,664,000	2.6064	1.15%
2019-04-17	0	2.600	2.550	2.660	1.820	2.600	6,360,000	14,764,720	2.3215	2.600	2.550	2.660	1.820	2.600	6,360,000	2.3215	8.79%
2019-04-16	0	2.390	2.280	2.380	2.200	2.910	4,792,000	13,237,440	2.7624	2.390	2.280	2.380	2.200	2.910	4,792,000	2.7624	-16.14%
2019-04-15	0	2.850	2.830	2.850	2.780	2.980	5,560,000	15,869,760	2.8543	2.850	2.830	2.850	2.780	2.980	5,560,000	2.8543	2.15%
2019-04-12	0	2.790	2.770	2.800	2.410	2.790	4,968,000	12,433,680	2.5028	2.790	2.770	2.800	2.410	2.790	4,968,000	2.5028	11.16%
2019-04-11	0	2.510	2.510	2.520	2.220	2.520	5,528,000	13,055,840	2.3618	2.510	2.510	2.520	2.220	2.520	5,528,000	2.3618	10.09%
2019-04-10	0	2.280	2.240	2.250	2.010	2.280	5,304,000	11,072,160	2.0875	2.280	2.240	2.250	2.010	2.280	5,304,000	2.0875	11.76%
2019-04-09	0	2.040	2.010	2.060	1.990	2.080	5,424,000	10,970,480	2.0226	2.040	2.010	2.060	1.990	2.080	5,424,000	2.0226	0.00%
2019-04-08	0	2.040	2.040	2.080	1.960	2.100	5,216,000	10,694,160	2.0503	2.040	2.040	2.080	1.960	2.100	5,216,000	2.0503	0.00%
2019-04-04	0	2.040	2.030	2.040	1.800	2.050	6,456,000	12,198,240	1.8894	2.040	2.030	2.040	1.800	2.050	6,456,000	1.8894	10.87%
2019-04-03	0	1.840	1.840	1.850	1.590	1.840	8,544,000	14,456,800	1.6920	1.840	1.840	1.850	1.590	1.840	8,544,000	1.6920	10.18%
2019-04-02	0	1.670	1.580	1.670	1.420	1.670	7,579,005	11,023,227	1.4544	1.670	1.580	1.670	1.420	1.670	7,579,005	1.4544	20.14%
2019-04-01	0	1.390	1.380	1.430	1.270	1.510	11,083,005	15,699,946	1.4166	1.390	1.380	1.430	1.270	1.510	11,083,005	1.4166	2.96%
2019-03-29	0	1.350	1.300	1.370	1.300	1.490	8,384,000	11,871,040	1.4159	1.350	1.300	1.370	1.300	1.490	8,384,000	1.4159	-6.90%
2019-03-28	0	1.450	1.390	1.450	1.400	1.680	12,104,000	19,228,480	1.5886	1.450	1.390	1.450	1.400	1.680	12,104,000	1.5886	-5.23%
2019-03-27	0	1.530	1.520	1.530	1.360	1.530	2,240,000	3,240,880	1.4468	1.530	1.520	1.530	1.360	1.530	2,240,000	1.4468	9.29%
2019-03-26	0	1.400	1.310	1.400	-	-	0	0	-	1.400	1.310	1.400	-	-	0	-	-2.78%
2019-03-25	0	1.440	1.310	1.440	-	-	0	0	-	1.440	1.310	1.440	-	-	0	-	0.00%
2019-03-22	0	1.440	1.310	1.440	1.410	1.450	104,000	147,440	1.4177	1.440	1.310	1.440	1.410	1.450	104,000	1.4177	1.41%
2019-03-21	0	1.420	1.330	1.480	1.330	1.450	1,856,000	2,510,080	1.3524	1.420	1.330	1.480	1.330	1.450	1,856,000	1.3524	5.97%
2019-03-20	0	1.340	1.340	1.350	1.290	1.320	112,000	146,400	1.3071	1.340	1.340	1.350	1.290	1.320	112,000	1.3071	-4.29%
2019-03-19	0	1.400	1.270	1.400	-	-	0	0	-	1.400	1.270	1.400	-	-	0	-	0.00%
2019-03-18	0	1.400	1.320	1.400	1.250	1.420	496,000	651,520	1.3135	1.400	1.320	1.400	1.250	1.420	496,000	1.3135	-1.41%
2019-03-15	0	1.420	1.310	1.440	1.420	1.460	152,000	218,160	1.4353	1.420	1.310	1.440	1.420	1.460	152,000	1.4353	-2.74%
2019-03-14	0	1.460	1.460	1.490	1.450	1.520	192,000	282,480	1.4713	1.460	1.460	1.490	1.450	1.520	192,000	1.4713	1.39%
2019-03-13	0	1.440	1.400	1.450	1.290	1.460	632,000	866,880	1.3716	1.440	1.400	1.450	1.290	1.460	632,000	1.3716	10.77%
2019-03-12	0	1.300	1.280	1.310	1.240	1.300	672,000	858,880	1.2781	1.300	1.280	1.310	1.240	1.300	672,000	1.2781	0.00%
2019-03-11	0	1.300	1.280	1.320	1.280	1.300	152,000	195,520	1.2863	1.300	1.280	1.320	1.280	1.300	152,000	1.2863	0.00%
2019-03-08	0	1.300	1.280	1.310	1.220	1.300	560,000	717,680	1.2816	1.300	1.280	1.310	1.220	1.300	560,000	1.2816	0.00%
2019-03-07	0	1.300	1.290	1.320	1.300	1.310	144,000	187,520	1.3022	1.300	1.290	1.320	1.300	1.310	144,000	1.3022	0.00%
2019-03-06	0	1.300	1.280	1.310	1.240	1.300	752,000	966,000	1.2846	1.300	1.280	1.310	1.240	1.300	752,000	1.2846	0.00%
2019-03-05	0	1.300	1.260	1.330	1.240	1.300	408,000	524,400	1.2853	1.300	1.260	1.330	1.240	1.300	408,000	1.2853	0.00%
2019-03-04	0	1.300	1.240	1.300	1.240	1.320	800,000	1,017,360	1.2717	1.300	1.240	1.300	1.240	1.320	800,000	1.2717	0.78%
2019-03-01	0	1.290	1.240	1.290	1.210	1.330	480,000	601,440	1.2530	1.290	1.240	1.290	1.210	1.330	480,000	1.2530	0.78%
2019-02-28	0	1.280	1.280	1.340	1.230	1.360	312,000	399,200	1.2795	1.280	1.280	1.340	1.230	1.360	312,000	1.2795	0.00%
2019-02-27	0	1.280	1.260	1.320	1.220	1.350	1,080,000	1,379,680	1.2775	1.280	1.260	1.320	1.220	1.350	1,080,000	1.2775	-5.19%
2019-02-26	0	1.350	1.300	1.350	1.290	1.380	1,472,000	1,966,960	1.3363	1.350	1.300	1.350	1.290	1.380	1,472,000	1.3363	3.85%
2019-02-25	0	1.300	1.230	1.330	1.220	1.340	528,000	676,320	1.2809	1.300	1.230	1.330	1.220	1.340	528,000	1.2809	3.17%
2019-02-22	0	1.260	1.240	1.250	1.110	1.350	5,000,000	6,318,640	1.2637	1.260	1.240	1.250	1.110	1.350	5,000,000	1.2637	12.50%
2019-02-21	0	1.120	1.100	1.120	1.020	1.120	2,160,000	2,346,480	1.0863	1.120	1.100	1.120	1.020	1.120	2,160,000	1.0863	8.74%
2019-02-20	0	1.030	1.030	1.040	1.000	1.060	296,000	306,800	1.0365	1.030	1.030	1.040	1.000	1.060	296,000	1.0365	0.98%
2019-02-19	0	1.020	1.000	1.030	0.980	1.050	472,000	482,320	1.0219	1.020	1.000	1.030	0.980	1.050	472,000	1.0219	2.00%
2019-02-18	0	1.000	1.000	1.040	0.980	1.070	536,000	541,280	1.0099	1.000	1.000	1.040	0.980	1.070	536,000	1.0099	-1.96%
2019-02-15	0	1.020	1.020	1.040	0.990	1.090	464,000	473,360	1.0202	1.020	1.020	1.040	0.990	1.090	464,000	1.0202	-1.92%
2019-02-14	0	1.040	1.010	1.040	0.960	1.130	1,624,000	1,691,040	1.0413	1.040	1.010	1.040	0.960	1.130	1,624,000	1.0413	0.97%
2019-02-13	0	1.030	1.000	1.030	0.980	1.090	1,592,000	1,639,040	1.0295	1.030	1.000	1.030	0.980	1.090	1,592,000	1.0295	-4.63%
2019-02-12	0	1.080	1.070	1.100	1.060	1.240	3,111,000	3,529,880	1.1346	1.080	1.070	1.100	1.060	1.240	3,111,000	1.1346	-4.42%
2019-02-11	0	1.130	1.130	1.140	0.950	1.140	5,616,000	6,073,440	1.0815	1.130	1.130	1.140	0.950	1.140	5,616,000	1.0815	21.51%
2019-02-08	0	0.930	0.930	0.970	0.900	1.050	3,576,000	3,507,120	0.9807	0.930	0.930	0.970	0.900	1.050	3,576,000	0.9807	3.33%
2019-02-04	0	0.900	0.890	0.910	0.800	0.950	6,416,000	5,854,880	0.9125	0.900	0.890	0.910	0.800	0.950	6,416,000	0.9125	12.50%
2019-02-01	0	0.800	0.790	0.820	0.470	0.940	50,992,000	36,560,920	0.7170	0.800	0.790	0.820	0.470	0.940	50,992,000	0.7170	14.29%
2019-01-31	0	0.700	0.700	0.720	0.660	0.670	40,000	26,720	0.6680	0.700	0.700	0.720	0.660	0.670	40,000	0.6680	1.45%
2019-01-30	0	0.690	0.660	0.710	0.690	0.690	48,000	33,120	0.6900	0.690	0.660	0.710	0.690	0.690	48,000	0.6900	0.00%
2019-01-29	0	0.690	0.690	0.700	0.660	0.690	304,000	205,680	0.6766	0.690	0.690	0.700	0.660	0.690	304,000	0.6766	-2.82%
2019-01-28	0	0.710	0.710	0.730	0.610	0.760	1,752,000	1,236,960	0.7060	0.710	0.710	0.730	0.610	0.760	1,752,000	0.7060	14.52%
2019-01-25	0	0.620	0.600	0.620	0.600	0.650	784,000	482,320	0.6152	0.620	0.600	0.620	0.600	0.650	784,000	0.6152	-1.59%
2019-01-24	0	0.630	0.610	0.630	0.560	0.650	22,552,000	13,103,200	0.5810	0.630	0.610	0.630	0.560	0.650	22,552,000	0.5810	10.53%
2019-01-23	0	0.570	0.550	0.570	0.550	0.580	240,000	133,760	0.5573	0.570	0.550	0.570	0.550	0.580	240,000	0.5573	-3.39%
2019-01-22	0	0.590	0.590	0.600	0.580	0.600	112,000	66,080	0.5900	0.590	0.590	0.600	0.580	0.600	112,000	0.5900	-3.28%
2019-01-21	0	0.610	0.590	0.610	0.580	0.610	128,000	76,880	0.6006	0.610	0.590	0.610	0.580	0.610	128,000	0.6006	1.67%
2019-01-18	0	0.600	0.600	0.610	0.600	0.630	248,000	149,840	0.6042	0.600	0.600	0.610	0.600	0.630	248,000	0.6042	-3.23%
2019-01-17	0	0.620	0.620	0.630	0.600	0.620	168,000	102,080	0.6076	0.620	0.620	0.630	0.600	0.620	168,000	0.6076	1.64%
2019-01-16	0	0.610	0.610	0.650	0.600	0.660	480,000	299,280	0.6235	0.610	0.610	0.650	0.600	0.660	480,000	0.6235	-4.69%
2019-01-15	0	0.640	0.670	0.680	0.630	0.640	312,000	199,600	0.6397	0.640	0.670	0.680	0.630	0.640	312,000	0.6397	-3.03%
2019-01-14	0	0.660	0.640	0.660	0.640	0.660	208,000	133,600	0.6423	0.660	0.640	0.660	0.640	0.660	208,000	0.6423	-2.94%
2019-01-11	0	0.680	0.670	0.710	0.670	0.690	88,000	60,000	0.6818	0.680	0.670	0.710	0.670	0.690	88,000	0.6818	0.00%
2019-01-10	0	0.680	0.660	0.690	0.630	0.680	96,000	63,200	0.6583	0.680	0.660	0.690	0.630	0.680	96,000	0.6583	1.49%
2019-01-09	0	0.670	0.670	0.710	0.670	0.720	136,000	93,680	0.6888	0.670	0.670	0.710	0.670	0.720	136,000	0.6888	-2.90%
2019-01-08	0	0.690	0.690	0.700	0.670	0.700	328,000	228,000	0.6951	0.690	0.690	0.700	0.670	0.700	328,000	0.6951	1.47%
2019-01-07	0	0.680	0.680	0.700	0.680	0.700	672,000	468,160	0.6967	0.680	0.680	0.700	0.680	0.700	672,000	0.6967	1.49%
2019-01-04	0	0.670	0.670	0.690	0.660	0.690	728,000	494,320	0.6790	0.670	0.670	0.690	0.660	0.690	728,000	0.6790	-4.29%
2019-01-03	0	0.700	0.680	0.700	0.690	0.730	3,112,000	2,189,680	0.7036	0.700	0.680	0.700	0.690	0.730	3,112,000	0.7036	0.00%
2019-01-02	0	0.700	0.700	0.740	0.700	0.700	280,000	196,000	0.7000	0.700	0.700	0.740	0.700	0.700	280,000	0.7000	-1.41%
2018-12-31	0	0.710	0.700	0.740	0.710	0.710	64,000	45,440	0.7100	0.710	0.700	0.740	0.710	0.710	64,000	0.7100	4.41%
2018-12-28	0	0.680	0.700	0.720	0.650	0.710	2,704,000	1,884,240	0.6968	0.680	0.700	0.720	0.650	0.710	2,704,000	0.6968	-2.86%
2018-12-27	0	0.700	0.700	0.740	0.700	0.750	696,000	503,360	0.7232	0.700	0.700	0.740	0.700	0.750	696,000	0.7232	-6.67%
2018-12-24	0	0.750	0.730	0.760	0.730	0.750	152,000	112,560	0.7405	0.750	0.730	0.760	0.730	0.750	152,000	0.7405	-1.32%
2018-12-21	0	0.760	0.740	0.760	0.750	0.760	64,000	48,080	0.7513	0.760	0.740	0.760	0.750	0.760	64,000	0.7513	-2.56%
2018-12-20	0	0.780	0.750	0.780	0.740	0.780	80,000	60,320	0.7540	0.780	0.750	0.780	0.740	0.780	80,000	0.7540	0.00%
2018-12-19	0	0.780	0.760	0.780	0.760	0.780	1,384,000	1,076,800	0.7780	0.780	0.760	0.780	0.760	0.780	1,384,000	0.7780	-1.27%
2018-12-18	0	0.790	0.780	0.790	0.780	0.810	208,000	165,920	0.7977	0.790	0.780	0.790	0.780	0.810	208,000	0.7977	-2.47%
2018-12-17	0	0.810	0.790	0.810	0.780	0.810	336,000	265,360	0.7898	0.810	0.790	0.810	0.780	0.810	336,000	0.7898	1.25%
2018-12-14	0	0.800	0.790	0.800	0.760	0.810	2,776,000	2,192,880	0.7899	0.800	0.790	0.800	0.760	0.810	2,776,000	0.7899	1.27%
2018-12-13	0	0.790	0.790	0.810	0.780	0.810	1,488,000	1,168,240	0.7851	0.790	0.790	0.810	0.780	0.810	1,488,000	0.7851	0.00%
2018-12-12	0	0.790	0.780	0.800	0.780	0.850	1,440,000	1,174,320	0.8155	0.790	0.780	0.800	0.780	0.850	1,440,000	0.8155	3.95%
2018-12-11	0	0.760	0.760	0.780	0.700	0.800	2,008,000	1,536,160	0.7650	0.760	0.760	0.780	0.700	0.800	2,008,000	0.7650	5.56%
2018-12-10	0	0.720	0.710	0.720	0.720	0.750	376,000	275,120	0.7317	0.720	0.710	0.720	0.720	0.750	376,000	0.7317	-2.70%
2018-12-07	0	0.740	0.730	0.740	0.680	0.750	9,016,000	6,603,200	0.7324	0.740	0.730	0.740	0.680	0.750	9,016,000	0.7324	10.45%
2018-12-06	0	0.670	0.670	0.690	0.670	0.680	376,000	254,720	0.6774	0.670	0.670	0.690	0.670	0.680	376,000	0.6774	-4.29%
2018-12-05	0	0.700	0.680	0.700	0.670	0.700	2,520,000	1,759,200	0.6981	0.700	0.680	0.700	0.670	0.700	2,520,000	0.6981	0.00%
2018-12-04	0	0.700	0.690	0.700	0.690	0.710	1,120,000	785,280	0.7011	0.700	0.690	0.700	0.690	0.710	1,120,000	0.7011	-2.78%
2018-12-03	0	0.720	0.720	0.740	0.670	0.790	3,344,000	2,397,040	0.7168	0.720	0.720	0.740	0.670	0.790	3,344,000	0.7168	-8.86%
2018-11-30	0	0.790	0.770	0.790	0.780	0.800	1,128,000	890,240	0.7892	0.790	0.770	0.790	0.780	0.800	1,128,000	0.7892	1.28%
2018-11-29	0	0.780	0.780	0.790	0.770	0.820	6,488,000	5,162,560	0.7957	0.780	0.780	0.790	0.770	0.820	6,488,000	0.7957	-2.50%
2018-11-28	0	0.800	0.780	0.800	0.770	0.830	2,320,000	1,841,520	0.7938	0.800	0.780	0.800	0.770	0.830	2,320,000	0.7938	0.00%
2018-11-27	0	0.800	0.780	0.800	0.750	0.800	944,000	725,760	0.7688	0.800	0.780	0.800	0.750	0.800	944,000	0.7688	1.27%
2018-11-26	0	0.790	0.780	0.800	0.750	0.850	2,712,000	2,140,880	0.7894	0.790	0.780	0.800	0.750	0.850	2,712,000	0.7894	-7.06%
2018-11-23	0	0.850	0.830	0.850	0.820	0.880	568,000	481,120	0.8470	0.850	0.830	0.850	0.820	0.880	568,000	0.8470	-3.41%
2018-11-22	0	0.880	0.870	0.880	0.820	0.900	14,200,000	12,436,240	0.8758	0.880	0.870	0.880	0.820	0.900	14,200,000	0.8758	-2.22%
2018-11-21	0	0.900	0.890	0.900	0.870	0.960	19,312,000	17,559,680	0.9093	0.900	0.890	0.900	0.870	0.960	19,312,000	0.9093	2.27%
2018-11-20	0	0.880	0.880	0.890	0.740	0.930	7,264,000	6,017,120	0.8283	0.880	0.880	0.890	0.740	0.930	7,264,000	0.8283	17.33%
2018-11-19	0	0.750	0.740	0.750	0.730	0.770	752,000	565,520	0.7520	0.750	0.740	0.750	0.730	0.770	752,000	0.7520	2.74%
2018-11-16	0	0.730	0.720	0.740	0.700	0.780	2,096,000	1,556,160	0.7424	0.730	0.720	0.740	0.700	0.780	2,096,000	0.7424	-1.35%
2018-11-15	0	0.740	0.730	0.740	0.680	0.750	2,784,000	1,969,520	0.7074	0.740	0.730	0.740	0.680	0.750	2,784,000	0.7074	-1.33%
2018-11-14	0	0.750	0.750	0.760	0.740	0.780	1,728,000	1,313,040	0.7599	0.750	0.750	0.760	0.740	0.780	1,728,000	0.7599	-1.32%
2018-11-13	0	0.760	0.740	0.760	0.730	0.800	6,144,000	4,654,560	0.7576	0.760	0.740	0.760	0.730	0.800	6,144,000	0.7576	1.33%
2018-11-12	0	0.750	0.740	0.750	0.730	0.850	7,584,000	5,935,200	0.7826	0.750	0.740	0.750	0.730	0.850	7,584,000	0.7826	-2.60%
2018-11-09	0	0.770	0.720	0.760	0.570	0.780	13,416,000	8,527,280	0.6356	0.770	0.720	0.760	0.570	0.780	13,416,000	0.6356	13.24%
2018-11-08	0	0.680	0.670	0.680	0.660	0.820	15,608,000	10,933,280	0.7005	0.680	0.670	0.680	0.660	0.820	15,608,000	0.7005	-12.82%
2018-11-07	0	0.780	0.770	0.780	0.740	0.830	5,864,000	4,625,600	0.7888	0.780	0.770	0.780	0.740	0.830	5,864,000	0.7888	1.30%
2018-11-06	0	0.770	0.750	0.770	0.750	0.930	16,792,000	14,036,500	0.8359	0.770	0.750	0.770	0.750	0.930	16,792,000	0.8359	-11.49%
2018-11-05	0	0.870	0.860	0.870	0.770	1.060	38,800,000	35,394,080	0.9122	0.870	0.860	0.870	0.770	1.060	38,800,000	0.9122	4.82%
2018-11-02	0	0.830	0.830	0.840	0.475	0.870	104,632,000	66,772,120	0.6382	0.830	0.830	0.840	0.475	0.870	104,632,000	0.6382	74.74%
2018-11-01	0	0.475	0.470	0.475	0.445	0.500	27,312,000	12,876,120	0.4714	0.475	0.470	0.475	0.445	0.500	27,312,000	0.4714	-2.06%
2018-10-31	0	0.485	0.480	0.485	0.395	0.540	158,864,000	73,595,120	0.4633	0.485	0.480	0.485	0.395	0.540	158,864,000	0.4633	5.43%
2018-10-30	0	0.460	0.455	0.460	0.350	0.500	316,216,000	126,857,240	0.4012	0.460	0.455	0.460	0.350	0.500	316,216,000	0.4012

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---