Prices and Webb-site Total Returns

Yinsheng Digifavor Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03773	2016-01-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-20	0	1.570	1.540	1.570	1.540	1.570	22,000	34,460	1.5664	1.570	1.540	1.570	1.540	1.570	22,000	1.5664	0.00%
2026-01-19	0	1.570	1.540	1.570	1.550	1.570	38,000	59,680	1.5705	1.570	1.540	1.570	1.550	1.570	38,000	1.5705	-0.63%
2026-01-16	0	1.580	1.540	1.580	1.540	1.580	36,000	56,580	1.5717	1.580	1.540	1.580	1.540	1.580	36,000	1.5717	0.64%
2026-01-15	0	1.570	1.540	1.570	1.520	1.570	16,000	24,980	1.5613	1.570	1.540	1.570	1.520	1.570	16,000	1.5613	0.00%
2026-01-14	0	1.570	1.550	1.570	1.550	1.590	18,000	28,420	1.5789	1.570	1.550	1.570	1.550	1.590	18,000	1.5789	-1.26%
2026-01-13	0	1.590	1.550	1.590	1.550	1.590	28,000	44,380	1.5850	1.590	1.550	1.590	1.550	1.590	28,000	1.5850	0.63%
2026-01-12	0	1.580	1.550	1.580	1.550	1.590	14,000	22,100	1.5786	1.580	1.550	1.580	1.550	1.590	14,000	1.5786	-0.63%
2026-01-09	0	1.590	1.540	1.590	1.550	1.590	28,000	44,320	1.5829	1.590	1.540	1.590	1.550	1.590	28,000	1.5829	0.00%
2026-01-08	0	1.590	1.560	1.600	1.500	1.590	424,000	644,820	1.5208	1.590	1.560	1.600	1.500	1.590	424,000	1.5208	1.92%
2026-01-07	0	1.560	1.520	1.570	1.530	1.570	288,000	443,640	1.5404	1.560	1.520	1.570	1.530	1.570	288,000	1.5404	0.00%
2026-01-06	0	1.560	1.530	1.540	1.540	1.600	178,000	277,400	1.5584	1.560	1.530	1.540	1.540	1.600	178,000	1.5584	-2.50%
2026-01-05	0	1.600	1.560	1.600	1.550	1.640	26,000	41,200	1.5846	1.600	1.560	1.600	1.550	1.640	26,000	1.5846	-2.44%
2026-01-02	0	1.640	1.580	1.640	1.580	1.650	24,000	38,840	1.6183	1.640	1.580	1.640	1.580	1.650	24,000	1.6183	2.50%
2025-12-31	0	1.600	1.580	1.600	1.580	1.600	14,000	22,360	1.5971	1.600	1.580	1.600	1.580	1.600	14,000	1.5971	0.00%
2025-12-30	0	1.600	1.550	1.600	1.550	1.600	62,000	98,360	1.5865	1.600	1.550	1.600	1.550	1.600	62,000	1.5865	0.00%
2025-12-29	0	1.600	1.580	1.600	1.580	1.600	16,000	25,560	1.5975	1.600	1.580	1.600	1.580	1.600	16,000	1.5975	0.00%
2025-12-24	0	1.600	1.530	1.600	1.540	1.600	16,000	25,340	1.5838	1.600	1.530	1.600	1.540	1.600	16,000	1.5838	1.27%
2025-12-23	0	1.580	1.560	1.580	1.560	1.600	12,000	19,000	1.5833	1.580	1.560	1.580	1.560	1.600	12,000	1.5833	0.64%
2025-12-22	0	1.570	1.550	1.580	1.570	1.620	36,000	56,820	1.5783	1.570	1.550	1.580	1.570	1.620	36,000	1.5783	-1.87%
2025-12-19	0	1.600	1.560	1.600	1.570	1.610	44,000	69,760	1.5855	1.600	1.560	1.600	1.570	1.610	44,000	1.5855	-1.23%
2025-12-18	0	1.620	1.600	1.620	1.600	1.650	14,000	22,920	1.6371	1.620	1.600	1.620	1.600	1.650	14,000	1.6371	-1.22%
2025-12-17	0	1.640	1.600	1.640	1.590	1.640	12,000	19,520	1.6267	1.640	1.600	1.640	1.590	1.640	12,000	1.6267	0.00%
2025-12-16	0	1.640	1.580	1.640	1.580	1.650	12,000	19,560	1.6300	1.640	1.580	1.640	1.580	1.650	12,000	1.6300	-0.61%
2025-12-15	0	1.650	1.600	1.650	1.580	1.650	16,000	26,060	1.6288	1.650	1.600	1.650	1.580	1.650	16,000	1.6288	0.00%
2025-12-12	0	1.650	1.580	1.650	1.530	1.650	88,000	140,060	1.5916	1.650	1.580	1.650	1.530	1.650	88,000	1.5916	7.84%
2025-12-11	0	1.530	1.500	1.540	1.480	1.550	54,000	82,500	1.5278	1.530	1.500	1.540	1.480	1.550	54,000	1.5278	-1.29%
2025-12-10	0	1.550	1.490	1.550	1.520	1.560	30,000	46,120	1.5373	1.550	1.490	1.550	1.520	1.560	30,000	1.5373	0.00%
2025-12-09	0	1.550	1.500	1.550	1.500	1.550	18,000	27,660	1.5367	1.550	1.500	1.550	1.500	1.550	18,000	1.5367	0.65%
2025-12-08	0	1.540	1.470	1.540	1.450	1.580	84,000	126,940	1.5112	1.540	1.470	1.540	1.450	1.580	84,000	1.5112	3.36%
2025-12-05	0	1.490	1.410	1.490	1.480	1.580	54,000	81,640	1.5119	1.490	1.410	1.490	1.480	1.580	54,000	1.5119	-1.97%
2025-12-04	0	1.520	1.500	1.570	1.500	1.570	46,000	70,320	1.5287	1.520	1.500	1.570	1.500	1.570	46,000	1.5287	-3.18%
2025-12-03	0	1.570	1.520	1.570	1.480	1.570	36,000	55,220	1.5339	1.570	1.520	1.570	1.480	1.570	36,000	1.5339	-0.63%
2025-12-02	0	1.580	1.500	1.580	1.500	1.580	22,000	34,100	1.5500	1.580	1.500	1.580	1.500	1.580	22,000	1.5500	0.00%
2025-12-01	0	1.580	1.490	1.580	1.480	1.580	36,000	55,460	1.5406	1.580	1.490	1.580	1.480	1.580	36,000	1.5406	0.64%
2025-11-28	0	1.570	1.450	1.560	1.200	1.590	346,000	482,460	1.3944	1.570	1.450	1.560	1.200	1.590	346,000	1.3944	0.64%
2025-11-27	0	1.560	1.530	1.570	1.560	1.650	82,000	130,360	1.5898	1.560	1.530	1.570	1.560	1.650	82,000	1.5898	-1.89%
2025-11-26	0	1.590	1.550	1.590	1.550	1.690	152,000	245,240	1.6134	1.590	1.550	1.590	1.550	1.690	152,000	1.6134	-5.92%
2025-11-25	0	1.690	1.660	1.690	1.680	1.730	98,000	165,740	1.6912	1.690	1.660	1.690	1.680	1.730	98,000	1.6912	-2.31%
2025-11-24	0	1.730	1.690	1.730	1.660	1.740	130,000	220,680	1.6975	1.730	1.690	1.730	1.660	1.740	130,000	1.6975	3.59%
2025-11-21	0	1.670	1.660	1.670	1.650	1.670	40,000	66,400	1.6600	1.670	1.660	1.670	1.650	1.670	40,000	1.6600	0.00%
2025-11-20	0	1.670	1.660	1.670	1.660	1.690	28,000	46,940	1.6764	1.670	1.660	1.670	1.660	1.690	28,000	1.6764	-1.76%
2025-11-19	0	1.700	1.640	1.700	1.620	1.700	52,000	86,020	1.6542	1.700	1.640	1.700	1.620	1.700	52,000	1.6542	3.03%
2025-11-18	0	1.650	1.640	1.650	1.620	1.670	36,000	59,620	1.6561	1.650	1.640	1.650	1.620	1.670	36,000	1.6561	-1.20%
2025-11-17	0	1.670	1.630	1.670	1.620	1.670	52,000	86,220	1.6581	1.670	1.630	1.670	1.620	1.670	52,000	1.6581	0.00%
2025-11-14	0	1.670	1.640	1.670	1.620	1.670	24,000	39,960	1.6650	1.670	1.640	1.670	1.620	1.670	24,000	1.6650	0.60%
2025-11-13	0	1.660	1.600	1.660	1.630	1.680	46,000	76,580	1.6648	1.660	1.600	1.660	1.630	1.680	46,000	1.6648	-1.19%
2025-11-12	0	1.680	1.630	1.680	1.650	1.680	24,000	40,260	1.6775	1.680	1.630	1.680	1.650	1.680	24,000	1.6775	0.00%
2025-11-11	0	1.680	1.600	1.680	1.650	1.690	34,000	57,120	1.6800	1.680	1.600	1.680	1.650	1.690	34,000	1.6800	-0.59%
2025-11-10	0	1.690	1.660	1.700	1.680	1.700	40,000	67,600	1.6900	1.690	1.660	1.700	1.680	1.700	40,000	1.6900	-0.59%
2025-11-07	0	1.700	1.690	1.700	1.690	1.700	38,000	64,520	1.6979	1.700	1.690	1.700	1.690	1.700	38,000	1.6979	0.00%
2025-11-06	0	1.700	1.680	1.700	1.680	1.720	52,000	88,640	1.7046	1.700	1.680	1.700	1.680	1.720	52,000	1.7046	0.00%
2025-11-05	0	1.700	1.680	1.700	1.680	1.710	14,000	23,880	1.7057	1.700	1.680	1.700	1.680	1.710	14,000	1.7057	-0.58%
2025-11-04	0	1.710	1.670	1.710	1.650	1.710	22,000	37,340	1.6973	1.710	1.670	1.710	1.650	1.710	22,000	1.6973	0.00%
2025-11-03	0	1.710	1.680	1.720	1.650	1.720	54,000	92,140	1.7063	1.710	1.680	1.720	1.650	1.720	54,000	1.7063	0.00%
2025-10-31	0	1.710	1.630	1.710	1.670	1.720	28,000	47,580	1.6993	1.710	1.630	1.710	1.670	1.720	28,000	1.6993	0.59%
2025-10-30	0	1.700	1.660	1.700	1.680	1.720	50,000	85,120	1.7024	1.700	1.660	1.700	1.680	1.720	50,000	1.7024	-2.30%
2025-10-28	0	1.740	1.680	1.740	1.700	1.740	42,000	72,600	1.7286	1.740	1.680	1.740	1.700	1.740	42,000	1.7286	1.75%
2025-10-27	0	1.710	1.680	1.710	1.680	1.750	24,000	41,500	1.7292	1.710	1.680	1.710	1.680	1.750	24,000	1.7292	-0.58%
2025-10-24	0	1.720	1.680	1.720	1.680	1.720	28,000	47,860	1.7093	1.720	1.680	1.720	1.680	1.720	28,000	1.7093	0.58%
2025-10-23	0	1.710	1.680	1.710	1.680	1.710	36,000	61,260	1.7017	1.710	1.680	1.710	1.680	1.710	36,000	1.7017	0.00%
2025-10-22	0	1.710	1.680	1.700	1.680	1.720	22,000	37,500	1.7045	1.710	1.680	1.700	1.680	1.720	22,000	1.7045	-0.58%
2025-10-21	0	1.720	1.690	1.720	1.680	1.730	20,000	34,320	1.7160	1.720	1.690	1.720	1.680	1.730	20,000	1.7160	-0.58%
2025-10-20	0	1.730	1.670	1.730	1.670	1.730	68,000	115,820	1.7032	1.730	1.670	1.730	1.670	1.730	68,000	1.7032	1.76%
2025-10-17	0	1.700	1.670	1.700	1.680	1.720	44,000	74,980	1.7041	1.700	1.670	1.700	1.680	1.720	44,000	1.7041	0.00%
2025-10-16	0	1.700	1.680	1.700	1.680	1.740	44,000	74,820	1.7005	1.700	1.680	1.700	1.680	1.740	44,000	1.7005	-0.58%
2025-10-15	0	1.710	1.670	1.710	1.660	1.740	24,000	41,120	1.7133	1.710	1.670	1.710	1.660	1.740	24,000	1.7133	-1.72%
2025-10-14	0	1.740	1.650	1.740	1.710	1.760	46,000	80,520	1.7504	1.740	1.650	1.740	1.710	1.760	46,000	1.7504	-1.14%
2025-10-13	0	1.760	1.650	1.760	1.650	1.780	30,000	51,460	1.7153	1.760	1.650	1.760	1.650	1.780	30,000	1.7153	2.33%
2025-10-10	0	1.720	1.650	1.720	1.660	1.730	26,000	44,640	1.7169	1.720	1.650	1.720	1.660	1.730	26,000	1.7169	0.00%
2025-10-09	0	1.720	1.670	1.720	1.680	1.770	28,000	48,740	1.7407	1.720	1.670	1.720	1.680	1.770	28,000	1.7407	-2.27%
2025-10-08	0	1.760	1.640	1.760	1.630	1.780	246,000	429,760	1.7470	1.760	1.640	1.760	1.630	1.780	246,000	1.7470	7.32%
2025-10-06	0	1.640	1.590	1.640	1.580	1.660	34,000	55,260	1.6253	1.640	1.590	1.640	1.580	1.660	34,000	1.6253	0.00%
2025-10-03	0	1.640	1.610	1.640	1.600	1.780	822,000	1,412,520	1.7184	1.640	1.610	1.640	1.600	1.780	822,000	1.7184	-1.20%
2025-10-02	0	1.660	1.570	1.660	1.590	1.800	46,000	77,000	1.6739	1.660	1.570	1.660	1.590	1.800	46,000	1.6739	1.22%
2025-09-30	0	1.640	1.590	1.640	1.620	1.640	44,000	71,740	1.6305	1.640	1.590	1.640	1.620	1.640	44,000	1.6305	0.61%
2025-09-29	0	1.630	1.570	1.640	1.570	1.640	22,000	35,780	1.6264	1.630	1.570	1.640	1.570	1.640	22,000	1.6264	-0.61%
2025-09-26	0	1.640	1.560	1.640	1.560	1.650	28,000	45,680	1.6314	1.640	1.560	1.640	1.560	1.650	28,000	1.6314	0.00%
2025-09-25	0	1.640	1.560	1.640	1.560	1.650	24,000	38,960	1.6233	1.640	1.560	1.640	1.560	1.650	24,000	1.6233	1.86%
2025-09-24	0	1.610	1.580	1.620	1.610	1.630	42,000	68,100	1.6214	1.610	1.580	1.620	1.610	1.630	42,000	1.6214	-1.23%
2025-09-23	0	1.630	1.580	1.640	1.590	1.670	86,000	139,760	1.6251	1.630	1.580	1.640	1.590	1.670	86,000	1.6251	-0.61%
2025-09-22	0	1.640	1.580	1.640	1.580	1.640	32,000	52,160	1.6300	1.640	1.580	1.640	1.580	1.640	32,000	1.6300	0.00%
2025-09-19	0	1.640	1.520	1.560	1.500	1.710	320,000	523,560	1.6361	1.640	1.520	1.560	1.500	1.710	320,000	1.6361	6.49%
2025-09-18	0	1.540	1.500	1.540	1.470	1.640	144,000	226,220	1.5710	1.540	1.500	1.540	1.470	1.640	144,000	1.5710	3.36%
2025-09-17	0	1.490	1.460	1.490	1.430	1.510	88,000	128,460	1.4598	1.490	1.460	1.490	1.430	1.510	88,000	1.4598	-0.67%
2025-09-16	0	1.500	1.450	1.510	1.470	1.520	60,000	90,280	1.5047	1.500	1.450	1.510	1.470	1.520	60,000	1.5047	-1.32%
2025-09-15	0	1.520	1.490	1.520	1.480	1.530	144,000	215,100	1.4938	1.520	1.490	1.520	1.480	1.530	144,000	1.4938	1.33%
2025-09-12	0	1.500	1.480	1.500	1.480	1.620	198,000	298,340	1.5068	1.500	1.480	1.500	1.480	1.620	198,000	1.5068	-7.41%
2025-09-11	0	1.620	1.480	1.620	1.480	1.660	112,000	174,800	1.5607	1.620	1.480	1.620	1.480	1.660	112,000	1.5607	0.62%
2025-09-10	0	1.610	1.600	1.620	1.580	1.630	68,000	109,780	1.6144	1.610	1.600	1.620	1.580	1.630	68,000	1.6144	-1.23%
2025-09-09	0	1.630	1.550	1.640	1.550	1.630	78,000	126,900	1.6269	1.630	1.550	1.640	1.550	1.630	78,000	1.6269	1.24%
2025-09-08	0	1.610	1.550	1.610	1.550	1.630	32,000	51,380	1.6056	1.610	1.550	1.610	1.550	1.630	32,000	1.6056	0.00%
2025-09-05	0	1.610	1.510	1.610	1.580	1.670	116,000	185,980	1.6033	1.610	1.510	1.610	1.580	1.670	116,000	1.6033	0.62%
2025-09-04	0	1.600	1.590	1.610	1.520	1.620	38,250	61,070	1.5966	1.600	1.590	1.610	1.520	1.620	38,250	1.5966	2.56%
2025-09-03	0	1.560	1.530	1.570	1.560	1.610	68,000	107,440	1.5800	1.560	1.530	1.570	1.560	1.610	68,000	1.5800	-3.11%
2025-09-02	0	1.610	1.570	1.620	1.610	1.640	76,000	123,000	1.6184	1.610	1.570	1.620	1.610	1.640	76,000	1.6184	-1.23%
2025-09-01	0	1.630	1.550	1.630	1.590	1.650	62,000	101,100	1.6306	1.630	1.550	1.630	1.590	1.650	62,000	1.6306	1.87%
2025-08-29	0	1.600	1.550	1.600	1.560	1.680	92,000	149,080	1.6204	1.600	1.550	1.600	1.560	1.680	92,000	1.6204	-1.84%
2025-08-28	0	1.630	1.620	1.640	1.620	1.650	64,000	104,400	1.6313	1.630	1.620	1.640	1.620	1.650	64,000	1.6313	0.62%
2025-08-27	0	1.620	1.620	1.630	1.630	1.720	38,000	63,140	1.6616	1.620	1.620	1.630	1.630	1.720	38,000	1.6616	-3.57%
2025-08-26	0	1.680	1.600	1.680	1.610	1.720	44,000	72,860	1.6559	1.680	1.600	1.680	1.610	1.720	44,000	1.6559	-1.18%
2025-08-25	0	1.700	1.670	1.700	1.670	1.800	88,000	149,240	1.6959	1.700	1.670	1.700	1.670	1.800	88,000	1.6959	-4.49%
2025-08-22	0	1.780	1.720	1.780	1.730	1.800	20,000	35,440	1.7720	1.780	1.720	1.780	1.730	1.800	20,000	1.7720	-1.11%
2025-08-21	0	1.800	1.760	1.800	1.740	1.830	52,000	93,460	1.7973	1.800	1.760	1.800	1.740	1.830	52,000	1.7973	1.69%
2025-08-20	0	1.770	1.760	1.770	1.720	1.780	36,000	62,720	1.7422	1.770	1.760	1.770	1.720	1.780	36,000	1.7422	2.91%
2025-08-19	0	1.720	1.650	1.720	1.580	1.730	54,000	90,200	1.6704	1.720	1.650	1.720	1.580	1.730	54,000	1.6704	4.24%
2025-08-18	0	1.650	1.560	1.660	1.600	1.780	52,000	88,140	1.6950	1.650	1.560	1.660	1.600	1.780	52,000	1.6950	-6.25%
2025-08-15	0	1.760	1.700	1.760	1.680	1.760	30,000	51,040	1.7013	1.760	1.700	1.760	1.680	1.760	30,000	1.7013	4.76%
2025-08-14	0	1.680	1.650	1.730	1.650	1.810	88,000	150,640	1.7118	1.680	1.650	1.730	1.650	1.810	88,000	1.7118	-6.67%
2025-08-13	0	1.800	1.750	1.800	1.770	1.940	442,000	825,840	1.8684	1.800	1.750	1.800	1.770	1.940	442,000	1.8684	-3.23%
2025-08-12	0	1.860	1.850	1.860	1.650	1.880	464,250	833,150	1.7946	1.860	1.850	1.860	1.650	1.880	464,250	1.7946	12.73%
2025-08-11	0	1.650	1.620	1.650	1.510	1.850	148,000	243,940	1.6482	1.650	1.620	1.650	1.510	1.850	148,000	1.6482	9.27%
2025-08-08	0	1.510	1.470	1.510	1.500	1.510	28,000	42,120	1.5043	1.510	1.470	1.510	1.500	1.510	28,000	1.5043	0.00%
2025-08-07	0	1.510	1.480	1.510	1.450	1.550	128,000	189,740	1.4823	1.510	1.480	1.510	1.450	1.550	128,000	1.4823	0.67%
2025-08-06	0	1.500	1.470	1.500	1.440	1.520	50,000	73,520	1.4704	1.500	1.470	1.500	1.440	1.520	50,000	1.4704	3.45%
2025-08-05	0	1.450	1.430	1.460	1.390	1.450	34,000	48,580	1.4288	1.450	1.430	1.460	1.390	1.450	34,000	1.4288	0.00%
2025-08-04	0	1.450	1.420	1.450	1.380	1.450	68,000	96,140	1.4138	1.450	1.420	1.450	1.380	1.450	68,000	1.4138	2.11%
2025-08-01	0	1.420	1.380	1.420	1.390	1.440	44,000	62,440	1.4191	1.420	1.380	1.420	1.390	1.440	44,000	1.4191	-1.39%
2025-07-31	0	1.440	1.410	1.430	1.410	1.460	40,000	57,080	1.4270	1.440	1.410	1.430	1.410	1.460	40,000	1.4270	-0.69%
2025-07-30	0	1.450	1.410	1.450	1.400	1.470	52,000	74,920	1.4408	1.450	1.410	1.450	1.400	1.470	52,000	1.4408	-2.03%
2025-07-29	0	1.480	1.470	1.480	1.360	1.570	88,000	129,720	1.4741	1.480	1.470	1.480	1.360	1.570	88,000	1.4741	-2.63%
2025-07-28	0	1.520	1.490	1.520	1.480	1.520	38,000	57,300	1.5079	1.520	1.490	1.520	1.480	1.520	38,000	1.5079	2.01%
2025-07-25	0	1.490	1.430	1.490	1.450	1.500	42,000	62,100	1.4786	1.490	1.430	1.490	1.450	1.500	42,000	1.4786	-1.32%
2025-07-24	0	1.510	1.490	1.510	1.480	1.510	60,000	89,340	1.4890	1.510	1.490	1.510	1.480	1.510	60,000	1.4890	0.67%
2025-07-23	0	1.500	1.470	1.510	1.480	1.520	28,000	41,980	1.4993	1.500	1.470	1.510	1.480	1.520	28,000	1.4993	-1.32%
2025-07-22	0	1.520	1.490	1.530	1.490	1.540	44,000	66,820	1.5186	1.520	1.490	1.530	1.490	1.540	44,000	1.5186	-1.30%
2025-07-21	0	1.540	1.510	1.520	1.500	1.600	40,000	61,240	1.5310	1.540	1.510	1.520	1.500	1.600	40,000	1.5310	-2.53%
2025-07-18	0	1.580	1.570	1.580	1.490	1.580	174,000	272,360	1.5653	1.580	1.570	1.580	1.490	1.580	174,000	1.5653	2.60%
2025-07-17	0	1.540	1.530	1.560	1.510	1.580	82,000	127,080	1.5498	1.540	1.530	1.560	1.510	1.580	82,000	1.5498	2.67%
2025-07-16	0	1.500	1.500	1.510	1.450	1.600	30,000	45,360	1.5120	1.500	1.500	1.510	1.450	1.600	30,000	1.5120	-3.23%
2025-07-15	0	1.550	1.540	1.620	1.440	1.620	96,000	142,360	1.4829	1.550	1.540	1.620	1.440	1.620	96,000	1.4829	2.65%
2025-07-14	0	1.510	1.480	1.530	1.480	1.600	30,000	45,240	1.5080	1.510	1.480	1.530	1.480	1.600	30,000	1.5080	-3.82%
2025-07-11	0	1.570	1.530	1.570	1.530	1.650	62,000	97,820	1.5777	1.570	1.530	1.570	1.530	1.650	62,000	1.5777	0.64%
2025-07-10	0	1.560	1.530	1.570	1.530	1.570	86,000	133,480	1.5521	1.560	1.530	1.570	1.530	1.570	86,000	1.5521	1.96%
2025-07-09	0	1.530	1.460	1.550	1.410	1.570	102,000	153,600	1.5059	1.530	1.460	1.550	1.410	1.570	102,000	1.5059	6.25%
2025-07-08	0	1.440	1.360	1.440	1.370	1.470	34,000	48,860	1.4371	1.440	1.360	1.440	1.370	1.470	34,000	1.4371	0.00%
2025-07-07	0	1.440	1.390	1.440	1.360	1.450	42,000	59,880	1.4257	1.440	1.390	1.440	1.360	1.450	42,000	1.4257	1.41%
2025-07-04	0	1.420	1.320	1.450	1.270	1.420	58,000	77,920	1.3434	1.420	1.320	1.450	1.270	1.420	58,000	1.3434	7.58%
2025-07-03	0	1.320	1.280	1.320	1.260	1.320	44,000	57,020	1.2959	1.320	1.280	1.320	1.260	1.320	44,000	1.2959	0.00%
2025-07-02	0	1.320	1.300	1.320	1.310	1.340	32,000	42,540	1.3294	1.320	1.300	1.320	1.310	1.340	32,000	1.3294	-0.75%
2025-06-30	0	1.330	1.300	1.350	1.260	1.410	80,000	109,960	1.3745	1.330	1.300	1.350	1.260	1.410	80,000	1.3745	-5.00%
2025-06-27	0	1.400	1.390	1.410	1.400	1.430	58,000	81,460	1.4045	1.400	1.390	1.410	1.400	1.430	58,000	1.4045	0.00%
2025-06-26	0	1.400	1.400	1.420	1.390	1.440	44,000	61,880	1.4064	1.400	1.400	1.420	1.390	1.440	44,000	1.4064	-2.78%
2025-06-25	0	1.440	1.430	1.440	1.430	1.490	44,000	63,400	1.4409	1.440	1.430	1.440	1.430	1.490	44,000	1.4409	-3.36%
2025-06-24	0	1.490	1.430	1.480	1.410	1.490	86,000	124,860	1.4519	1.490	1.430	1.480	1.410	1.490	86,000	1.4519	1.36%
2025-06-23	0	1.470	1.450	1.470	1.440	1.490	32,000	46,940	1.4669	1.470	1.450	1.470	1.440	1.490	32,000	1.4669	-1.34%
2025-06-20	0	1.490	1.440	1.500	1.450	1.490	32,000	46,940	1.4669	1.490	1.440	1.500	1.450	1.490	32,000	1.4669	0.00%
2025-06-19	0	1.490	1.460	1.500	1.460	1.520	56,000	83,080	1.4836	1.490	1.460	1.500	1.460	1.520	56,000	1.4836	-0.67%
2025-06-18	0	1.500	1.480	1.500	1.460	1.550	52,000	78,360	1.5069	1.500	1.480	1.500	1.460	1.550	52,000	1.5069	0.00%
2025-06-17	0	1.500	1.440	1.500	1.430	1.520	70,000	103,080	1.4726	1.500	1.440	1.500	1.430	1.520	70,000	1.4726	0.00%
2025-06-16	0	1.500	1.460	1.490	1.470	1.530	28,000	41,840	1.4943	1.500	1.460	1.490	1.470	1.530	28,000	1.4943	-1.32%
2025-06-13	0	1.520	1.450	1.530	1.440	1.580	70,000	105,800	1.5114	1.520	1.450	1.530	1.440	1.580	70,000	1.5114	0.00%
2025-06-12	0	1.520	1.440	1.520	1.440	1.520	110,000	162,300	1.4755	1.520	1.440	1.520	1.440	1.520	110,000	1.4755	1.33%
2025-06-11	0	1.500	1.490	1.500	1.390	1.540	200,000	293,220	1.4661	1.500	1.490	1.500	1.390	1.540	200,000	1.4661	7.91%
2025-06-10	0	1.390	1.380	1.450	1.350	1.440	50,000	69,720	1.3944	1.390	1.380	1.450	1.350	1.440	50,000	1.3944	-3.47%
2025-06-09	0	1.440	1.390	1.430	1.370	1.500	76,000	108,560	1.4284	1.440	1.390	1.430	1.370	1.500	76,000	1.4284	-4.00%
2025-06-06	0	1.500	1.390	1.500	1.360	1.520	90,000	130,020	1.4447	1.500	1.390	1.500	1.360	1.520	90,000	1.4447	4.90%
2025-06-05	0	1.430	1.360	1.430	1.340	1.430	46,000	63,920	1.3896	1.430	1.360	1.430	1.340	1.430	46,000	1.3896	-0.69%
2025-06-04	0	1.440	1.400	1.440	1.340	1.440	50,000	68,920	1.3784	1.440	1.400	1.440	1.340	1.440	50,000	1.3784	4.35%
2025-06-03	0	1.380	1.350	1.390	1.320	1.390	30,000	40,620	1.3540	1.380	1.350	1.390	1.320	1.390	30,000	1.3540	0.73%
2025-06-02	0	1.370	1.370	1.410	1.350	1.420	22,000	30,320	1.3782	1.370	1.370	1.410	1.350	1.420	22,000	1.3782	-4.20%
2025-05-30	0	1.430	1.340	1.450	1.340	1.430	58,000	79,560	1.3717	1.430	1.340	1.450	1.340	1.430	58,000	1.3717	2.88%
2025-05-29	0	1.390	1.360	1.410	1.300	1.410	64,000	88,360	1.3806	1.390	1.360	1.410	1.300	1.410	64,000	1.3806	-1.42%
2025-05-28	0	1.410	1.310	1.430	1.280	1.440	62,000	84,220	1.3584	1.410	1.310	1.430	1.280	1.440	62,000	1.3584	10.16%
2025-05-27	0	1.280	1.280	1.310	1.280	1.330	22,000	28,600	1.3000	1.280	1.280	1.310	1.280	1.330	22,000	1.3000	-3.76%
2025-05-26	0	1.330	1.330	1.380	1.330	1.420	58,000	78,660	1.3562	1.330	1.330	1.380	1.330	1.420	58,000	1.3562	-3.62%
2025-05-23	0	1.380	1.330	1.380	1.350	1.380	34,000	46,100	1.3559	1.380	1.330	1.380	1.350	1.380	34,000	1.3559	1.47%
2025-05-22	0	1.360	1.320	1.360	1.320	1.420	142,000	191,580	1.3492	1.360	1.320	1.360	1.320	1.420	142,000	1.3492	-1.45%
2025-05-21	0	1.380	1.330	1.370	1.310	1.440	34,000	46,260	1.3606	1.380	1.330	1.370	1.310	1.440	34,000	1.3606	-3.50%
2025-05-20	0	1.430	1.430	1.450	1.380	1.510	42,000	59,780	1.4233	1.430	1.430	1.450	1.380	1.510	42,000	1.4233	5.93%
2025-05-19	0	1.350	1.350	1.380	1.350	1.440	34,000	47,220	1.3888	1.350	1.350	1.380	1.350	1.440	34,000	1.3888	-4.93%
2025-05-16	0	1.420	1.380	1.510	1.410	1.530	44,000	63,820	1.4505	1.420	1.380	1.510	1.410	1.530	44,000	1.4505	-6.58%
2025-05-15	0	1.520	1.470	1.520	1.470	1.530	14,000	21,140	1.5100	1.520	1.470	1.520	1.470	1.530	14,000	1.5100	-1.30%
2025-05-14	0	1.540	1.480	1.540	1.480	1.580	30,000	45,860	1.5287	1.540	1.480	1.540	1.480	1.580	30,000	1.5287	-1.91%
2025-05-13	0	1.570	1.500	1.560	1.500	1.590	48,000	74,820	1.5588	1.570	1.500	1.560	1.500	1.590	48,000	1.5588	0.00%
2025-05-12	0	1.570	1.500	1.570	1.510	1.650	38,000	58,940	1.5511	1.570	1.500	1.570	1.510	1.650	38,000	1.5511	0.00%
2025-05-09	0	1.570	1.550	1.570	1.540	1.620	26,000	41,000	1.5769	1.570	1.550	1.570	1.540	1.620	26,000	1.5769	-1.87%
2025-05-08	0	1.600	1.560	1.610	1.550	1.660	36,000	57,600	1.6000	1.600	1.560	1.610	1.550	1.660	36,000	1.6000	-2.44%
2025-05-07	0	1.640	1.600	1.640	1.610	1.670	28,000	46,180	1.6493	1.640	1.600	1.640	1.610	1.670	28,000	1.6493	-2.38%
2025-05-06	0	1.680	1.650	1.680	1.620	1.690	20,000	33,480	1.6740	1.680	1.650	1.680	1.620	1.690	20,000	1.6740	-0.59%
2025-05-02	0	1.690	1.560	1.700	1.620	1.690	30,000	50,460	1.6820	1.690	1.560	1.700	1.620	1.690	30,000	1.6820	0.60%
2025-04-30	0	1.680	1.560	1.680	1.600	1.680	30,000	50,060	1.6687	1.680	1.560	1.680	1.600	1.680	30,000	1.6687	0.00%
2025-04-29	0	1.680	1.560	1.660	1.620	1.690	16,000	26,720	1.6700	1.680	1.560	1.660	1.620	1.690	16,000	1.6700	-0.59%
2025-04-28	0	1.690	1.660	1.670	1.630	1.720	20,000	33,600	1.6800	1.690	1.660	1.670	1.630	1.720	20,000	1.6800	0.60%
2025-04-25	0	1.680	1.600	1.660	1.630	1.700	16,000	26,780	1.6738	1.680	1.600	1.660	1.630	1.700	16,000	1.6738	4.35%
2025-04-24	0	1.610	1.600	1.630	1.610	1.740	40,000	66,740	1.6685	1.610	1.600	1.630	1.610	1.740	40,000	1.6685	-6.94%
2025-04-23	0	1.730	1.630	1.710	1.610	1.750	18,000	30,820	1.7122	1.730	1.630	1.710	1.610	1.750	18,000	1.7122	5.49%
2025-04-22	0	1.640	1.570	1.620	1.560	1.640	12,000	19,520	1.6267	1.640	1.570	1.620	1.560	1.640	12,000	1.6267	-0.61%
2025-04-17	0	1.650	1.550	1.640	1.590	1.660	26,000	42,240	1.6246	1.650	1.550	1.640	1.590	1.660	26,000	1.6246	-0.60%
2025-04-16	0	1.660	1.550	1.660	1.570	1.660	24,000	39,380	1.6408	1.660	1.550	1.660	1.570	1.660	24,000	1.6408	1.22%
2025-04-15	0	1.640	1.550	1.620	1.590	1.680	108,000	176,060	1.6302	1.640	1.550	1.620	1.590	1.680	108,000	1.6302	3.14%
2025-04-14	0	1.590	1.450	1.590	1.470	1.590	30,000	45,940	1.5313	1.590	1.450	1.590	1.470	1.590	30,000	1.5313	4.61%
2025-04-11	0	1.520	1.430	1.500	1.450	1.550	36,000	54,180	1.5050	1.520	1.430	1.500	1.450	1.550	36,000	1.5050	1.33%
2025-04-10	0	1.500	1.450	1.500	1.500	1.580	36,000	54,860	1.5239	1.500	1.450	1.500	1.500	1.580	36,000	1.5239	-1.96%
2025-04-09	0	1.530	1.450	1.510	1.340	1.530	92,000	127,580	1.3867	1.530	1.450	1.510	1.340	1.530	92,000	1.3867	6.25%
2025-04-08	0	1.440	1.410	1.420	1.420	1.600	82,000	119,320	1.4551	1.440	1.410	1.420	1.420	1.600	82,000	1.4551	-6.49%
2025-04-07	0	1.540	1.460	1.550	1.520	1.700	66,000	106,620	1.6155	1.540	1.460	1.550	1.520	1.700	66,000	1.6155	-12.99%
2025-04-03	0	1.770	1.700	1.770	1.730	1.780	22,000	38,780	1.7627	1.770	1.700	1.770	1.730	1.780	22,000	1.7627	-2.21%
2025-04-02	0	1.810	1.700	1.820	1.710	1.810	110,000	195,500	1.7773	1.810	1.700	1.820	1.710	1.810	110,000	1.7773	2.84%
2025-04-01	0	1.760	1.700	1.740	1.730	1.790	22,000	38,760	1.7618	1.760	1.700	1.740	1.730	1.790	22,000	1.7618	-1.68%
2025-03-31	0	1.790	1.760	1.770	1.730	1.800	20,000	35,320	1.7660	1.790	1.760	1.770	1.730	1.800	20,000	1.7660	-1.10%
2025-03-28	0	1.810	1.750	1.810	1.720	1.820	150,000	266,400	1.7760	1.810	1.750	1.810	1.720	1.820	150,000	1.7760	2.26%
2025-03-27	0	1.770	1.700	1.780	1.700	1.780	148,000	259,780	1.7553	1.770	1.700	1.780	1.700	1.780	148,000	1.7553	-1.67%
2025-03-26	0	1.800	1.780	1.800	1.720	1.830	306,000	546,320	1.7854	1.800	1.780	1.800	1.720	1.830	306,000	1.7854	12.50%
2025-03-25	0	1.600	1.570	1.630	1.510	1.600	102,000	160,440	1.5729	1.600	1.570	1.630	1.510	1.600	102,000	1.5729	4.58%
2025-03-24	0	1.530	1.490	1.540	1.470	1.540	54,000	80,500	1.4907	1.530	1.490	1.540	1.470	1.540	54,000	1.4907	4.08%
2025-03-21	0	1.470	1.420	1.480	1.400	1.470	44,000	63,280	1.4382	1.470	1.420	1.480	1.400	1.470	44,000	1.4382	0.00%
2025-03-20	0	1.470	1.450	1.470	1.420	1.500	216,000	316,900	1.4671	1.470	1.450	1.470	1.420	1.500	216,000	1.4671	3.52%
2025-03-19	0	1.420	1.380	1.420	1.280	1.420	648,000	873,340	1.3477	1.420	1.380	1.420	1.280	1.420	648,000	1.3477	0.00%
2025-03-18	0	1.420	1.340	1.420	1.250	1.520	1,478,000	1,930,680	1.3063	1.420	1.340	1.420	1.250	1.520	1,478,000	1.3063	-6.58%
2025-03-17	0	1.520	1.430	1.520	1.480	1.700	358,000	546,040	1.5253	1.520	1.430	1.520	1.480	1.700	358,000	1.5253	-10.06%
2025-03-14	0	1.690	1.570	1.690	1.520	1.700	578,000	924,040	1.5987	1.690	1.570	1.690	1.520	1.700	578,000	1.5987	1.20%
2025-03-13	0	1.670	1.660	1.670	1.670	1.850	256,000	445,300	1.7395	1.670	1.660	1.670	1.670	1.850	256,000	1.7395	-11.17%
2025-03-12	0	1.880	1.820	1.880	1.750	1.970	408,000	734,100	1.7993	1.880	1.820	1.880	1.750	1.970	408,000	1.7993	5.62%
2025-03-11	0	1.780	1.750	1.870	1.780	1.880	290,000	528,020	1.8208	1.780	1.750	1.870	1.780	1.880	290,000	1.8208	-8.25%
2025-03-10	0	1.940	1.870	1.940	1.810	1.990	258,000	487,820	1.8908	1.940	1.870	1.940	1.810	1.990	258,000	1.8908	3.74%
2025-03-07	0	1.870	1.870	1.880	1.800	1.950	212,000	393,200	1.8547	1.870	1.870	1.880	1.800	1.950	212,000	1.8547	-4.10%
2025-03-06	0	1.950	1.910	1.950	1.880	1.980	194,000	371,160	1.9132	1.950	1.910	1.950	1.880	1.980	194,000	1.9132	-1.52%
2025-03-05	0	1.980	1.910	1.990	1.880	2.000	604,000	1,167,580	1.9331	1.980	1.910	1.990	1.880	2.000	604,000	1.9331	-1.00%
2025-03-04	0	2.000	1.940	2.000	1.900	2.000	76,000	147,340	1.9387	2.000	1.940	2.000	1.900	2.000	76,000	1.9387	2.04%
2025-03-03	0	1.960	1.880	1.960	1.900	2.020	100,000	194,360	1.9436	1.960	1.880	1.960	1.900	2.020	100,000	1.9436	1.03%
2025-02-28	0	1.940	1.870	1.950	1.900	1.980	186,000	359,740	1.9341	1.940	1.870	1.950	1.900	1.980	186,000	1.9341	-2.51%
2025-02-27	0	1.990	1.940	2.000	1.960	2.050	180,000	357,240	1.9847	1.990	1.940	2.000	1.960	2.050	180,000	1.9847	-2.93%
2025-02-26	0	2.050	2.020	2.060	2.020	2.170	130,000	269,820	2.0755	2.050	2.020	2.060	2.020	2.170	130,000	2.0755	-3.76%
2025-02-25	0	2.130	2.060	2.140	1.900	2.190	418,000	832,240	1.9910	2.130	2.060	2.140	1.900	2.190	418,000	1.9910	-2.29%
2025-02-24	0	2.180	2.110	2.180	2.130	2.350	86,000	190,460	2.2147	2.180	2.110	2.180	2.130	2.350	86,000	2.2147	-6.03%
2025-02-21	0	2.320	2.160	2.330	2.100	2.380	282,000	617,840	2.1909	2.320	2.160	2.330	2.100	2.380	282,000	2.1909	-0.85%
2025-02-20	0	2.340	2.250	2.340	2.160	2.350	128,000	283,440	2.2144	2.340	2.250	2.340	2.160	2.350	128,000	2.2144	0.86%
2025-02-19	0	2.320	2.250	2.320	2.260	2.450	80,000	186,580	2.3323	2.320	2.250	2.320	2.260	2.450	80,000	2.3323	-2.93%
2025-02-18	0	2.390	2.270	2.400	2.300	2.540	164,000	389,360	2.3741	2.390	2.270	2.400	2.300	2.540	164,000	2.3741	-4.40%
2025-02-17	0	2.500	2.450	2.500	2.480	2.560	50,000	125,360	2.5072	2.500	2.450	2.500	2.480	2.560	50,000	2.5072	0.00%
2025-02-14	0	2.500	2.420	2.510	2.450	2.620	114,000	285,340	2.5030	2.500	2.420	2.510	2.450	2.620	114,000	2.5030	-2.72%
2025-02-13	0	2.570	2.510	2.570	2.510	2.590	96,000	244,100	2.5427	2.570	2.510	2.570	2.510	2.590	96,000	2.5427	1.18%
2025-02-12	0	2.540	2.540	2.590	2.540	2.650	86,000	221,560	2.5763	2.540	2.540	2.590	2.540	2.650	86,000	2.5763	-2.31%
2025-02-11	0	2.600	2.600	2.610	2.580	2.740	166,000	433,800	2.6133	2.600	2.600	2.610	2.580	2.740	166,000	2.6133	-5.11%
2025-02-10	0	2.740	2.560	2.740	2.530	2.740	116,000	304,440	2.6245	2.740	2.560	2.740	2.530	2.740	116,000	2.6245	1.86%
2025-02-07	0	2.690	2.540	2.690	2.580	2.760	130,000	346,940	2.6688	2.690	2.540	2.690	2.580	2.760	130,000	2.6688	0.00%
2025-02-06	0	2.690	2.660	2.690	2.620	2.720	74,000	197,580	2.6700	2.690	2.660	2.690	2.620	2.720	74,000	2.6700	0.00%
2025-02-05	0	2.690	2.660	2.690	2.670	2.790	62,000	169,560	2.7348	2.690	2.660	2.690	2.670	2.790	62,000	2.7348	-2.54%
2025-02-04	0	2.760	2.720	2.760	2.700	2.900	172,000	482,660	2.8062	2.760	2.720	2.760	2.700	2.900	172,000	2.8062	-3.83%
2025-02-03	0	2.870	2.820	2.900	2.830	2.940	100,000	288,880	2.8888	2.870	2.820	2.900	2.830	2.940	100,000	2.8888	-1.03%
2025-01-28	0	2.900	2.830	2.910	2.820	2.930	66,000	190,020	2.8791	2.900	2.830	2.910	2.820	2.930	66,000	2.8791	1.40%
2025-01-27	0	2.860	2.850	2.890	2.620	2.860	78,000	214,120	2.7451	2.860	2.850	2.890	2.620	2.860	78,000	2.7451	4.76%
2025-01-24	0	2.730	2.730	2.800	2.530	2.730	204,000	535,960	2.6273	2.730	2.730	2.800	2.530	2.730	204,000	2.6273	4.20%
2025-01-23	0	2.620	2.550	2.630	2.550	2.670	120,000	315,620	2.6302	2.620	2.550	2.630	2.550	2.670	120,000	2.6302	-1.13%
2025-01-22	0	2.650	2.610	2.660	2.600	2.700	50,000	132,680	2.6536	2.650	2.610	2.660	2.600	2.700	50,000	2.6536	0.38%
2025-01-21	0	2.640	2.620	2.650	2.580	2.690	104,000	274,360	2.6381	2.640	2.620	2.650	2.580	2.690	104,000	2.6381	-1.86%
2025-01-20	0	2.690	2.680	2.690	2.690	2.720	24,000	64,980	2.7075	2.690	2.680	2.690	2.690	2.720	24,000	2.7075	-0.74%
2025-01-17	0	2.710	2.660	2.710	2.650	2.720	46,000	124,080	2.6974	2.710	2.660	2.710	2.650	2.720	46,000	2.6974	0.74%
2025-01-16	0	2.690	2.690	2.730	2.680	2.790	128,000	352,080	2.7506	2.690	2.690	2.730	2.680	2.790	128,000	2.7506	-3.24%
2025-01-15	0	2.780	2.740	2.780	2.730	2.830	80,000	222,380	2.7798	2.780	2.740	2.780	2.730	2.830	80,000	2.7798	-2.11%
2025-01-14	0	2.840	2.770	2.840	2.770	2.850	68,000	190,520	2.8018	2.840	2.770	2.840	2.770	2.850	68,000	2.8018	0.71%
2025-01-13	0	2.820	2.790	2.830	2.720	2.830	98,000	271,960	2.7751	2.820	2.790	2.830	2.720	2.830	98,000	2.7751	-0.35%
2025-01-10	0	2.830	2.820	2.830	2.750	2.860	36,000	100,580	2.7939	2.830	2.820	2.830	2.750	2.860	36,000	2.7939	1.80%
2025-01-09	0	2.780	2.670	2.800	2.670	2.800	96,000	263,600	2.7458	2.780	2.670	2.800	2.670	2.800	96,000	2.7458	-1.77%
2025-01-08	0	2.830	2.820	2.830	2.660	2.850	386,000	1,043,900	2.7044	2.830	2.820	2.830	2.660	2.850	386,000	2.7044	1.07%
2025-01-07	0	2.800	2.780	2.790	2.770	2.880	188,000	530,960	2.8243	2.800	2.780	2.790	2.770	2.880	188,000	2.8243	-3.11%
2025-01-06	0	2.890	2.880	2.890	2.810	2.900	98,000	281,040	2.8678	2.890	2.880	2.890	2.810	2.900	98,000	2.8678	0.35%
2025-01-03	0	2.880	2.780	2.880	2.800	2.900	66,000	187,180	2.8361	2.880	2.780	2.880	2.800	2.900	66,000	2.8361	-0.69%
2025-01-02	0	2.900	2.890	2.900	2.870	2.900	32,000	92,120	2.8788	2.900	2.890	2.900	2.870	2.900	32,000	2.8788	0.00%
2024-12-31	0	2.900	2.890	2.900	2.830	2.900	84,000	239,040	2.8457	2.900	2.890	2.900	2.830	2.900	84,000	2.8457	1.40%
2024-12-30	0	2.860	2.830	2.900	2.800	2.900	96,000	275,340	2.8681	2.860	2.830	2.900	2.800	2.900	96,000	2.8681	0.00%
2024-12-27	0	2.860	2.800	2.860	2.790	2.880	148,000	421,060	2.8450	2.860	2.800	2.860	2.790	2.880	148,000	2.8450	0.00%
2024-12-24	0	2.860	2.860	2.870	2.820	2.870	82,000	234,440	2.8590	2.860	2.860	2.870	2.820	2.870	82,000	2.8590	0.00%
2024-12-23	0	2.860	2.850	2.860	2.790	2.880	116,000	330,680	2.8507	2.860	2.850	2.860	2.790	2.880	116,000	2.8507	-0.35%
2024-12-20	0	2.870	2.860	2.870	2.870	2.900	56,000	161,380	2.8818	2.870	2.860	2.870	2.870	2.900	56,000	2.8818	-0.69%
2024-12-19	0	2.890	2.790	2.900	2.800	2.910	70,000	201,140	2.8734	2.890	2.790	2.900	2.800	2.910	70,000	2.8734	1.05%
2024-12-18	0	2.860	2.850	2.860	2.720	2.930	414,000	1,185,500	2.8635	2.860	2.850	2.860	2.720	2.930	414,000	2.8635	-2.05%
2024-12-17	0	2.920	2.890	2.920	2.890	2.930	194,000	566,440	2.9198	2.920	2.890	2.920	2.890	2.930	194,000	2.9198	0.00%
2024-12-16	0	2.920	2.910	2.920	2.890	2.940	80,000	234,240	2.9280	2.920	2.910	2.920	2.890	2.940	80,000	2.9280	-0.34%
2024-12-13	0	2.930	2.930	2.940	2.860	2.940	128,000	371,020	2.8986	2.930	2.930	2.940	2.860	2.940	128,000	2.8986	1.03%
2024-12-12	0	2.900	2.890	2.900	2.890	2.920	226,000	654,160	2.8945	2.900	2.890	2.900	2.890	2.920	226,000	2.8945	-0.34%
2024-12-11	0	2.910	2.870	2.920	2.880	2.930	206,000	599,640	2.9109	2.910	2.870	2.920	2.880	2.930	206,000	2.9109	-1.02%
2024-12-10	0	2.940	2.930	2.940	2.860	2.940	170,000	497,720	2.9278	2.940	2.930	2.940	2.860	2.940	170,000	2.9278	1.38%
2024-12-09	0	2.900	2.900	2.910	2.890	2.930	182,000	528,420	2.9034	2.900	2.900	2.910	2.890	2.930	182,000	2.9034	-0.68%
2024-12-06	0	2.920	2.910	2.920	2.900	2.940	112,000	328,220	2.9305	2.920	2.910	2.920	2.900	2.940	112,000	2.9305	0.69%
2024-12-05	0	2.900	2.840	2.900	2.870	2.940	120,000	349,000	2.9083	2.900	2.840	2.900	2.870	2.940	120,000	2.9083	-0.68%
2024-12-04	0	2.920	2.900	2.920	2.880	2.960	158,000	461,160	2.9187	2.920	2.900	2.920	2.880	2.960	158,000	2.9187	-1.02%
2024-12-03	0	2.950	2.930	2.950	2.900	2.980	48,000	141,740	2.9529	2.950	2.930	2.950	2.900	2.980	48,000	2.9529	-0.34%
2024-12-02	0	2.960	2.950	2.960	2.890	2.960	102,000	300,840	2.9494	2.960	2.950	2.960	2.890	2.960	102,000	2.9494	0.34%
2024-11-29	0	2.950	2.940	2.950	2.860	2.960	40,000	116,960	2.9240	2.950	2.940	2.950	2.860	2.960	40,000	2.9240	1.72%
2024-11-28	0	2.900	2.890	2.900	2.880	2.920	28,000	81,220	2.9007	2.900	2.890	2.900	2.880	2.920	28,000	2.9007	0.35%
2024-11-27	0	2.890	2.850	2.890	2.850	2.940	76,000	220,060	2.8955	2.890	2.850	2.890	2.850	2.940	76,000	2.8955	-1.37%
2024-11-26	0	2.930	2.910	2.930	2.880	2.960	120,000	349,700	2.9142	2.930	2.910	2.930	2.880	2.960	120,000	2.9142	0.00%
2024-11-25	0	2.930	2.920	2.930	2.870	2.950	86,000	250,160	2.9088	2.930	2.920	2.930	2.870	2.950	86,000	2.9088	0.69%
2024-11-22	0	2.910	2.890	2.910	2.900	2.950	112,000	327,320	2.9225	2.910	2.890	2.910	2.900	2.950	112,000	2.9225	-1.02%
2024-11-21	0	2.940	2.930	2.940	2.870	2.970	56,000	164,220	2.9325	2.940	2.930	2.940	2.870	2.970	56,000	2.9325	-0.68%
2024-11-20	0	2.960	2.950	2.960	2.860	2.960	40,000	116,880	2.9220	2.960	2.950	2.960	2.860	2.960	40,000	2.9220	1.72%
2024-11-19	0	2.910	2.890	2.920	2.890	2.960	52,000	152,140	2.9258	2.910	2.890	2.920	2.890	2.960	52,000	2.9258	-1.36%
2024-11-18	0	2.950	2.940	2.950	2.890	2.960	44,000	129,640	2.9464	2.950	2.940	2.950	2.890	2.960	44,000	2.9464	0.34%
2024-11-15	0	2.940	2.930	2.950	2.850	2.950	128,000	371,160	2.8997	2.940	2.930	2.950	2.850	2.950	128,000	2.8997	1.38%
2024-11-14	0	2.900	2.900	2.910	2.860	2.930	34,000	98,560	2.8988	2.900	2.900	2.910	2.860	2.930	34,000	2.8988	-1.02%
2024-11-13	0	2.930	2.870	2.940	2.880	3.010	184,000	545,800	2.9663	2.930	2.870	2.940	2.880	3.010	184,000	2.9663	-1.68%
2024-11-12	0	2.980	2.890	2.990	2.900	3.110	236,000	710,140	3.0091	2.980	2.890	2.990	2.900	3.110	236,000	3.0091	-0.33%
2024-11-11	0	2.990	2.980	2.990	2.850	3.110	218,000	645,940	2.9630	2.990	2.980	2.990	2.850	3.110	218,000	2.9630	1.70%
2024-11-08	0	2.940	2.870	2.940	2.890	2.960	210,000	617,400	2.9400	2.940	2.870	2.940	2.890	2.960	210,000	2.9400	-0.34%
2024-11-07	0	2.950	2.860	2.950	2.870	2.970	70,000	204,460	2.9209	2.950	2.860	2.950	2.870	2.970	70,000	2.9209	-0.34%
2024-11-06	0	2.960	2.880	2.960	2.890	2.970	58,000	170,740	2.9438	2.960	2.880	2.960	2.890	2.970	58,000	2.9438	1.02%
2024-11-05	0	2.930	2.880	2.930	2.890	2.970	56,000	164,820	2.9432	2.930	2.880	2.930	2.890	2.970	56,000	2.9432	0.00%
2024-11-04	0	2.930	2.890	2.930	2.890	2.990	204,000	600,460	2.9434	2.930	2.890	2.930	2.890	2.990	204,000	2.9434	0.34%
2024-11-01	0	2.920	2.870	2.920	2.870	2.980	260,000	761,460	2.9287	2.920	2.870	2.920	2.870	2.980	260,000	2.9287	-1.02%
2024-10-31	0	2.950	2.880	2.950	2.890	3.050	120,000	355,960	2.9663	2.950	2.880	2.950	2.890	3.050	120,000	2.9663	0.34%
2024-10-30	0	2.940	2.880	2.940	2.890	3.000	106,000	311,140	2.9353	2.940	2.880	2.940	2.890	3.000	106,000	2.9353	-1.67%
2024-10-29	0	2.990	2.930	2.990	2.950	3.080	174,000	527,020	3.0289	2.990	2.930	2.990	2.950	3.080	174,000	3.0289	-1.64%
2024-10-28	0	3.040	3.020	3.030	2.980	3.080	186,000	565,100	3.0382	3.040	3.020	3.030	2.980	3.080	186,000	3.0382	-0.65%
2024-10-25	0	3.060	3.060	3.070	3.000	3.080	222,000	680,220	3.0641	3.060	3.060	3.070	3.000	3.080	222,000	3.0641	-0.97%
2024-10-24	0	3.090	2.980	3.090	2.990	3.090	172,000	530,580	3.0848	3.090	2.980	3.090	2.990	3.090	172,000	3.0848	0.00%
2024-10-23	0	3.090	3.020	3.090	3.040	3.180	108,000	337,040	3.1207	3.090	3.020	3.090	3.040	3.180	108,000	3.1207	0.00%
2024-10-22	0	3.090	3.020	3.090	2.970	3.140	242,000	745,640	3.0812	3.090	3.020	3.090	2.970	3.140	242,000	3.0812	3.00%
2024-10-21	0	3.000	2.890	3.000	2.900	3.350	290,000	915,880	3.1582	3.000	2.890	3.000	2.900	3.350	290,000	3.1582	1.35%
2024-10-18	0	2.960	2.890	2.960	2.910	2.980	100,000	295,120	2.9512	2.960	2.890	2.960	2.910	2.980	100,000	2.9512	0.00%
2024-10-17	0	2.960	2.880	2.970	2.890	2.980	180,000	532,540	2.9586	2.960	2.880	2.970	2.890	2.980	180,000	2.9586	0.34%
2024-10-16	0	2.950	2.880	2.960	2.890	2.980	84,000	248,320	2.9562	2.950	2.880	2.960	2.890	2.980	84,000	2.9562	1.72%
2024-10-15	0	2.900	2.900	2.970	2.900	2.990	86,000	254,620	2.9607	2.900	2.900	2.970	2.900	2.990	86,000	2.9607	-1.36%
2024-10-14	0	2.940	2.900	2.940	2.900	2.970	186,000	547,080	2.9413	2.940	2.900	2.940	2.900	2.970	186,000	2.9413	2.08%
2024-10-10	0	2.880	2.870	2.960	2.880	2.990	98,000	289,880	2.9580	2.880	2.870	2.960	2.880	2.990	98,000	2.9580	-3.03%
2024-10-09	0	2.970	2.830	2.970	2.820	2.980	172,000	504,240	2.9316	2.970	2.830	2.970	2.820	2.980	172,000	2.9316	-0.34%
2024-10-08	0	2.980	2.890	2.980	2.850	3.000	196,000	567,680	2.8963	2.980	2.890	2.980	2.850	3.000	196,000	2.8963	0.68%
2024-10-07	0	2.960	2.850	2.970	2.800	2.990	982,000	2,829,540	2.8814	2.960	2.850	2.970	2.800	2.990	982,000	2.8814	2.78%
2024-10-04	0	2.880	2.760	2.880	2.810	2.910	86,000	247,840	2.8819	2.880	2.760	2.880	2.810	2.910	86,000	2.8819	-1.71%
2024-10-03	0	2.930	2.860	2.930	2.880	3.010	892,000	2,648,820	2.9695	2.930	2.860	2.930	2.880	3.010	892,000	2.9695	-2.01%
2024-10-02	0	2.990	2.970	3.000	2.950	3.110	420,000	1,275,500	3.0369	2.990	2.970	3.000	2.950	3.110	420,000	3.0369	-2.92%
2024-09-30	0	3.080	3.030	3.080	3.030	3.200	260,000	814,220	3.1316	3.080	3.030	3.080	3.030	3.200	260,000	3.1316	0.65%
2024-09-27	0	3.060	3.020	3.060	3.020	3.140	202,000	623,440	3.0863	3.060	3.020	3.060	3.020	3.140	202,000	3.0863	0.99%
2024-09-26	0	3.030	2.960	3.030	2.960	3.090	430,000	1,292,340	3.0054	3.030	2.960	3.030	2.960	3.090	430,000	3.0054	-2.26%
2024-09-25	0	3.100	2.970	3.100	3.000	3.120	212,000	650,700	3.0693	3.100	2.970	3.100	3.000	3.120	212,000	3.0693	0.98%
2024-09-24	0	3.070	3.000	3.070	3.000	3.250	178,000	545,060	3.0621	3.070	3.000	3.070	3.000	3.250	178,000	3.0621	0.00%
2024-09-23	0	3.070	3.070	3.090	3.000	3.110	78,000	238,040	3.0518	3.070	3.070	3.090	3.000	3.110	78,000	3.0518	-0.65%
2024-09-20	0	3.090	3.030	3.100	3.040	3.160	220,000	676,380	3.0745	3.090	3.030	3.100	3.040	3.160	220,000	3.0745	-2.52%
2024-09-19	0	3.170	3.050	3.170	3.040	3.260	288,000	907,240	3.1501	3.170	3.050	3.170	3.040	3.260	288,000	3.1501	-3.65%
2024-09-17	0	3.290	3.220	3.290	3.110	3.340	288,000	930,040	3.2293	3.290	3.220	3.290	3.110	3.340	288,000	3.2293	3.46%
2024-09-16	0	3.180	3.100	3.180	3.070	3.180	130,000	408,260	3.1405	3.180	3.100	3.180	3.070	3.180	130,000	3.1405	0.63%
2024-09-13	0	3.160	3.090	3.160	3.090	3.170	208,000	651,080	3.1302	3.160	3.090	3.160	3.090	3.170	208,000	3.1302	0.00%
2024-09-12	0	3.160	3.070	3.160	3.040	3.160	364,000	1,123,580	3.0868	3.160	3.070	3.160	3.040	3.160	364,000	3.0868	0.64%
2024-09-11	0	3.140	3.090	3.190	3.090	3.220	228,000	719,240	3.1546	3.140	3.090	3.190	3.090	3.220	228,000	3.1546	-1.87%
2024-09-10	0	3.200	3.170	3.200	3.140	3.200	222,000	703,620	3.1695	3.200	3.170	3.200	3.140	3.200	222,000	3.1695	0.95%
2024-09-09	0	3.170	3.160	3.170	3.130	3.170	112,000	353,560	3.1568	3.170	3.160	3.170	3.130	3.170	112,000	3.1568	0.00%
2024-09-05	0	3.170	3.110	3.170	3.070	3.230	296,000	942,160	3.1830	3.170	3.110	3.170	3.070	3.230	296,000	3.1830	-1.55%
2024-09-04	0	3.220	3.150	3.220	3.160	3.340	290,000	947,760	3.2681	3.220	3.150	3.220	3.160	3.340	290,000	3.2681	-2.72%
2024-09-03	0	3.310	3.210	3.320	3.210	3.330	298,000	978,100	3.2822	3.310	3.210	3.320	3.210	3.330	298,000	3.2822	-0.60%
2024-09-02	0	3.330	3.240	3.330	3.040	3.350	286,000	930,640	3.2540	3.330	3.240	3.330	3.040	3.350	286,000	3.2540	-0.60%
2024-08-30	0	3.350	3.310	3.350	3.240	3.490	1,020,000	3,411,760	3.3449	3.350	3.310	3.350	3.240	3.490	1,020,000	3.3449	1.82%
2024-08-29	0	3.290	3.250	3.290	3.230	3.330	524,000	1,726,540	3.2949	3.290	3.250	3.290	3.230	3.330	524,000	3.2949	-0.60%
2024-08-28	0	3.310	3.240	3.310	3.170	3.460	1,624,000	5,422,340	3.3389	3.310	3.240	3.310	3.170	3.460	1,624,000	3.3389	4.75%
2024-08-27	0	3.160	3.110	3.170	3.090	3.210	496,000	1,561,280	3.1477	3.160	3.110	3.170	3.090	3.210	496,000	3.1477	0.64%
2024-08-26	0	3.140	3.110	3.170	3.020	3.180	1,018,000	3,172,180	3.1161	3.140	3.110	3.170	3.020	3.180	1,018,000	3.1161	2.61%
2024-08-23	0	3.060	3.060	3.080	2.950	3.070	524,000	1,576,860	3.0093	3.060	3.060	3.080	2.950	3.070	524,000	3.0093	2.68%
2024-08-22	0	2.980	2.990	3.030	2.840	3.000	604,000	1,752,040	2.9007	2.980	2.990	3.030	2.840	3.000	604,000	2.9007	4.93%
2024-08-21	0	2.840	2.810	2.870	2.810	2.840	224,000	630,700	2.8156	2.840	2.810	2.870	2.810	2.840	224,000	2.8156	1.43%
2024-08-20	0	2.800	2.800	2.850	2.790	2.840	332,000	933,040	2.8104	2.800	2.800	2.850	2.790	2.840	332,000	2.8104	0.36%
2024-08-19	0	2.790	2.780	2.810	2.760	2.800	218,000	606,960	2.7842	2.790	2.780	2.810	2.760	2.800	218,000	2.7842	0.36%
2024-08-16	0	2.780	2.780	2.840	2.780	2.850	510,000	1,438,300	2.8202	2.780	2.780	2.840	2.780	2.850	510,000	2.8202	-2.46%
2024-08-15	0	2.850	2.790	2.860	2.790	2.860	368,000	1,043,300	2.8351	2.850	2.790	2.860	2.790	2.860	368,000	2.8351	0.00%
2024-08-14	0	2.850	2.820	2.860	2.800	2.860	344,000	977,620	2.8419	2.850	2.820	2.860	2.800	2.860	344,000	2.8419	0.00%
2024-08-13	0	2.850	2.810	2.850	2.810	2.860	420,000	1,195,080	2.8454	2.850	2.810	2.850	2.810	2.860	420,000	2.8454	-0.35%
2024-08-12	0	2.860	2.800	2.870	2.790	2.870	240,000	685,600	2.8567	2.860	2.800	2.870	2.790	2.870	240,000	2.8567	0.00%
2024-08-09	0	2.860	2.780	2.860	2.820	2.860	748,000	2,124,420	2.8401	2.860	2.780	2.860	2.820	2.860	748,000	2.8401	1.06%
2024-08-08	0	2.830	2.830	2.860	2.780	2.860	370,000	1,037,860	2.8050	2.830	2.830	2.860	2.780	2.860	370,000	2.8050	-1.74%
2024-08-07	0	2.880	2.770	2.880	2.770	2.880	970,000	2,733,020	2.8175	2.880	2.770	2.880	2.770	2.880	970,000	2.8175	2.49%
2024-08-06	0	2.810	2.790	2.810	2.760	2.810	316,000	882,880	2.7939	2.810	2.790	2.810	2.760	2.810	316,000	2.7939	1.81%
2024-08-05	0	2.760	2.750	2.800	2.720	2.790	510,000	1,398,800	2.7427	2.760	2.750	2.800	2.720	2.790	510,000	2.7427	-0.72%
2024-08-02	0	2.780	2.720	2.800	2.490	2.840	1,110,000	2,911,840	2.6233	2.780	2.720	2.800	2.490	2.840	1,110,000	2.6233	0.00%
2024-08-01	0	2.780	2.760	2.780	2.550	2.780	1,082,000	2,894,980	2.6756	2.780	2.760	2.780	2.550	2.780	1,082,000	2.6756	1.83%
2024-07-31	0	2.730	2.710	2.740	2.690	2.730	244,000	663,460	2.7191	2.730	2.710	2.740	2.690	2.730	244,000	2.7191	1.49%
2024-07-30	0	2.690	2.690	2.720	2.640	2.730	224,000	600,380	2.6803	2.690	2.690	2.720	2.640	2.730	224,000	2.6803	-1.47%
2024-07-29	0	2.730	2.700	2.730	2.640	2.730	330,000	891,320	2.7010	2.730	2.700	2.730	2.640	2.730	330,000	2.7010	3.41%
2024-07-26	0	2.640	2.630	2.660	2.500	2.640	606,000	1,546,540	2.5520	2.640	2.630	2.660	2.500	2.640	606,000	2.5520	4.35%
2024-07-25	0	2.530	2.520	2.540	2.530	2.610	312,000	797,720	2.5568	2.530	2.520	2.540	2.530	2.610	312,000	2.5568	-2.69%
2024-07-24	0	2.600	2.600	2.690	2.600	2.720	456,000	1,213,540	2.6613	2.600	2.600	2.690	2.600	2.720	456,000	2.6613	-3.35%
2024-07-23	0	2.690	2.690	2.700	2.580	2.690	418,000	1,099,540	2.6305	2.690	2.690	2.700	2.580	2.690	418,000	2.6305	3.07%
2024-07-22	0	2.610	2.490	2.610	2.440	2.610	594,000	1,496,920	2.5201	2.610	2.490	2.610	2.440	2.610	594,000	2.5201	8.30%
2024-07-19	0	2.410	2.400	2.440	2.360	2.410	178,000	425,340	2.3896	2.410	2.400	2.440	2.360	2.410	178,000	2.3896	-0.41%
2024-07-18	0	2.420	2.420	2.450	2.360	2.450	196,000	470,980	2.4030	2.420	2.420	2.450	2.360	2.450	196,000	2.4030	2.98%
2024-07-17	0	2.350	2.330	2.370	2.330	2.360	354,000	831,020	2.3475	2.350	2.330	2.370	2.330	2.360	354,000	2.3475	0.86%
2024-07-16	0	2.330	2.330	2.350	2.290	2.330	152,000	350,700	2.3072	2.330	2.330	2.350	2.290	2.330	152,000	2.3072	1.75%
2024-07-15	0	2.290	2.290	2.330	2.290	2.300	144,000	330,480	2.2950	2.290	2.290	2.330	2.290	2.300	144,000	2.2950	-0.43%
2024-07-12	0	2.300	2.300	2.310	2.280	2.290	124,000	283,320	2.2848	2.300	2.300	2.310	2.280	2.290	124,000	2.2848	0.88%
2024-07-11	0	2.280	2.280	2.310	2.260	2.300	180,000	410,880	2.2827	2.280	2.280	2.310	2.260	2.300	180,000	2.2827	0.88%
2024-07-10	0	2.260	2.260	2.310	2.260	2.300	236,000	537,460	2.2774	2.260	2.260	2.310	2.260	2.300	236,000	2.2774	-1.31%
2024-07-09	0	2.290	2.270	2.300	2.240	2.290	196,000	444,100	2.2658	2.290	2.270	2.300	2.240	2.290	196,000	2.2658	2.23%
2024-07-08	0	2.240	2.240	2.300	2.240	2.260	160,000	358,880	2.2430	2.240	2.240	2.300	2.240	2.260	160,000	2.2430	-0.44%
2024-07-05	0	2.250	2.250	2.300	2.240	2.260	228,000	512,680	2.2486	2.250	2.250	2.300	2.240	2.260	228,000	2.2486	0.90%
2024-07-04	0	2.230	2.230	2.280	2.200	2.240	520,000	1,159,100	2.2290	2.230	2.230	2.280	2.200	2.240	520,000	2.2290	0.00%
2024-07-03	0	2.230	2.230	2.280	2.220	2.240	172,000	383,600	2.2302	2.230	2.230	2.280	2.220	2.240	172,000	2.2302	-0.89%
2024-07-02	0	2.250	2.240	2.280	2.220	2.280	250,000	561,400	2.2456	2.250	2.240	2.280	2.220	2.280	250,000	2.2456	-0.44%
2024-06-28	0	2.260	2.240	2.260	2.230	2.260	302,000	676,260	2.2393	2.260	2.240	2.260	2.230	2.260	302,000	2.2393	0.89%
2024-06-27	0	2.240	2.240	2.290	2.240	2.290	366,000	827,160	2.2600	2.240	2.240	2.290	2.240	2.290	366,000	2.2600	-0.44%
2024-06-26	0	2.250	2.240	2.280	2.240	2.310	574,000	1,298,740	2.2626	2.250	2.240	2.280	2.240	2.310	574,000	2.2626	1.81%
2024-06-25	0	2.210	2.210	2.240	2.210	2.290	294,000	657,520	2.2365	2.210	2.210	2.240	2.210	2.290	294,000	2.2365	-2.21%
2024-06-24	0	2.260	2.260	2.290	2.230	2.270	300,000	676,840	2.2561	2.260	2.260	2.290	2.230	2.270	300,000	2.2561	-0.88%
2024-06-21	0	2.280	2.250	2.280	2.240	2.280	128,000	288,100	2.2508	2.280	2.250	2.280	2.240	2.280	128,000	2.2508	1.79%
2024-06-20	0	2.240	2.240	2.280	2.240	2.290	302,000	682,240	2.2591	2.240	2.240	2.280	2.240	2.290	302,000	2.2591	-2.18%
2024-06-19	0	2.290	2.290	2.320	2.270	2.300	148,000	338,320	2.2859	2.290	2.290	2.320	2.270	2.300	148,000	2.2859	1.33%
2024-06-18	0	2.260	2.240	2.300	2.220	2.320	392,000	888,660	2.2670	2.260	2.240	2.300	2.220	2.320	392,000	2.2670	-2.59%
2024-06-17	0	2.320	2.290	2.320	2.280	2.320	164,000	375,220	2.2879	2.320	2.290	2.320	2.280	2.320	164,000	2.2879	1.75%
2024-06-14	0	2.280	2.280	2.320	2.260	2.310	276,000	632,260	2.2908	2.280	2.280	2.320	2.260	2.310	276,000	2.2908	-0.87%
2024-06-13	0	2.300	2.300	2.340	2.300	2.320	262,000	605,040	2.3093	2.300	2.300	2.340	2.300	2.320	262,000	2.3093	-0.43%
2024-06-12	0	2.310	2.310	2.350	2.310	2.340	168,000	389,500	2.3185	2.310	2.310	2.350	2.310	2.340	168,000	2.3185	-0.43%
2024-06-11	0	2.320	2.320	2.350	2.300	2.340	296,000	688,420	2.3257	2.320	2.320	2.350	2.300	2.340	296,000	2.3257	-0.43%
2024-06-07	0	2.330	2.330	2.360	2.330	2.340	182,000	424,300	2.3313	2.330	2.330	2.360	2.330	2.340	182,000	2.3313	0.00%
2024-06-06	0	2.330	2.320	2.360	2.290	2.340	282,000	653,780	2.3184	2.330	2.320	2.360	2.290	2.340	282,000	2.3184	0.00%
2024-06-05	0	2.330	2.330	2.370	2.320	2.360	190,000	444,140	2.3376	2.330	2.330	2.370	2.320	2.360	190,000	2.3376	-1.69%
2024-06-04	0	2.370	2.310	2.370	2.280	2.370	330,000	766,560	2.3229	2.370	2.310	2.370	2.280	2.370	330,000	2.3229	1.72%
2024-06-03	0	2.330	2.330	2.380	2.330	2.350	322,000	750,260	2.3300	2.330	2.330	2.380	2.330	2.350	322,000	2.3300	0.00%
2024-05-31	0	2.330	2.320	2.390	2.320	2.340	256,000	596,820	2.3313	2.330	2.320	2.390	2.320	2.340	256,000	2.3313	-1.27%
2024-05-30	0	2.360	2.360	2.400	2.350	2.430	318,000	753,620	2.3699	2.360	2.360	2.400	2.350	2.430	318,000	2.3699	-3.67%
2024-05-29	0	2.450	2.430	2.450	2.430	2.500	502,000	1,228,920	2.4480	2.450	2.430	2.450	2.430	2.500	502,000	2.4480	0.82%
2024-05-28	0	2.430	2.430	2.520	2.430	2.750	842,000	2,223,600	2.6409	2.430	2.430	2.520	2.430	2.750	842,000	2.6409	-10.99%
2024-05-27	0	2.730	2.660	2.730	2.610	2.780	514,000	1,397,380	2.7186	2.730	2.660	2.730	2.610	2.780	514,000	2.7186	1.49%
2024-05-24	0	2.690	2.610	2.690	2.600	2.810	878,000	2,414,400	2.7499	2.690	2.610	2.690	2.600	2.810	878,000	2.7499	-0.37%
2024-05-23	0	2.700	2.600	2.700	2.580	2.700	398,000	1,045,580	2.6271	2.700	2.600	2.700	2.580	2.700	398,000	2.6271	4.65%
2024-05-22	0	2.580	2.540	2.590	2.540	2.590	448,000	1,150,260	2.5675	2.580	2.540	2.590	2.540	2.590	448,000	2.5675	0.39%
2024-05-21	0	2.570	2.520	2.580	2.480	2.570	570,000	1,440,480	2.5272	2.570	2.520	2.580	2.480	2.570	570,000	2.5272	3.63%
2024-05-20	0	2.480	2.460	2.510	2.470	2.520	420,000	1,047,180	2.4933	2.480	2.460	2.510	2.470	2.520	420,000	2.4933	-0.80%
2024-05-17	0	2.500	2.470	2.510	2.400	2.500	482,000	1,185,900	2.4604	2.500	2.470	2.510	2.400	2.500	482,000	2.4604	4.17%
2024-05-16	0	2.400	2.390	2.470	2.400	2.460	430,000	1,050,960	2.4441	2.400	2.390	2.470	2.400	2.460	430,000	2.4441	-1.23%
2024-05-14	0	2.430	2.410	2.440	2.420	2.440	396,000	961,540	2.4281	2.430	2.410	2.440	2.420	2.440	396,000	2.4281	0.41%
2024-05-13	0	2.420	2.370	2.430	2.380	2.420	334,000	804,020	2.4072	2.420	2.370	2.430	2.380	2.420	334,000	2.4072	1.68%
2024-05-10	0	2.380	2.360	2.380	2.380	2.410	316,000	754,540	2.3878	2.380	2.360	2.380	2.380	2.410	316,000	2.3878	-0.42%
2024-05-09	0	2.390	2.380	2.400	2.350	2.390	400,000	945,280	2.3632	2.390	2.380	2.400	2.350	2.390	400,000	2.3632	1.27%
2024-05-08	0	2.360	2.360	2.370	2.300	2.360	454,000	1,049,580	2.3119	2.360	2.360	2.370	2.300	2.360	454,000	2.3119	2.61%
2024-05-07	0	2.300	2.300	2.340	2.290	2.340	316,000	726,360	2.2986	2.300	2.300	2.340	2.290	2.340	316,000	2.2986	1.32%
2024-05-06	0	2.270	2.270	2.290	2.100	2.280	784,000	1,724,640	2.1998	2.270	2.270	2.290	2.100	2.280	784,000	2.1998	-0.44%
2024-05-03	0	2.280	2.280	2.310	2.260	2.310	524,000	1,206,620	2.3027	2.280	2.280	2.310	2.260	2.310	524,000	2.3027	0.00%
2024-05-02	0	2.280	2.280	2.310	2.240	2.310	242,300	551,512	2.2762	2.280	2.280	2.310	2.240	2.310	242,300	2.2762	0.00%
2024-04-30	0	2.280	2.260	2.290	2.230	2.280	204,000	460,880	2.2592	2.280	2.260	2.290	2.230	2.280	204,000	2.2592	2.24%
2024-04-29	0	2.230	2.230	2.250	2.220	2.300	326,000	732,000	2.2454	2.230	2.230	2.250	2.220	2.300	326,000	2.2454	-2.62%
2024-04-26	0	2.290	2.280	2.330	2.280	2.320	434,000	999,020	2.3019	2.290	2.280	2.330	2.280	2.320	434,000	2.3019	0.44%
2024-04-25	0	2.280	2.270	2.290	2.240	2.280	202,000	459,040	2.2725	2.280	2.270	2.290	2.240	2.280	202,000	2.2725	2.24%
2024-04-24	0	2.230	2.230	2.300	2.220	2.370	258,000	593,820	2.3016	2.230	2.230	2.300	2.220	2.370	258,000	2.3016	-5.51%
2024-04-23	0	2.360	2.330	2.380	2.330	2.430	172,000	407,820	2.3710	2.360	2.330	2.380	2.330	2.430	172,000	2.3710	-3.28%
2024-04-22	0	2.440	2.360	2.440	2.370	2.440	212,000	508,140	2.3969	2.440	2.360	2.440	2.370	2.440	212,000	2.3969	2.95%
2024-04-19	0	2.370	2.310	2.380	2.350	2.370	174,000	410,800	2.3609	2.370	2.310	2.380	2.350	2.370	174,000	2.3609	0.85%
2024-04-18	0	2.350	2.270	2.350	2.250	2.350	248,000	574,060	2.3148	2.350	2.270	2.350	2.250	2.350	248,000	2.3148	2.62%
2024-04-17	0	2.290	2.250	2.290	2.280	2.300	250,000	571,120	2.2845	2.290	2.250	2.290	2.280	2.300	250,000	2.2845	0.44%
2024-04-16	0	2.280	2.240	2.290	2.220	2.280	558,000	1,263,700	2.2647	2.280	2.240	2.290	2.220	2.280	558,000	2.2647	1.79%
2024-04-15	0	2.240	2.200	2.270	2.210	2.380	894,000	2,030,160	2.2709	2.240	2.200	2.270	2.210	2.380	894,000	2.2709	-5.08%
2024-04-12	0	2.360	2.320	2.360	2.320	2.380	388,000	913,840	2.3553	2.360	2.320	2.360	2.320	2.380	388,000	2.3553	-0.42%
2024-04-11	0	2.370	2.290	2.370	2.330	2.370	312,000	732,060	2.3463	2.370	2.290	2.370	2.330	2.370	312,000	2.3463	2.16%
2024-04-10	0	2.320	2.290	2.350	2.290	2.370	380,000	885,640	2.3306	2.320	2.290	2.350	2.290	2.370	380,000	2.3306	-0.85%
2024-04-09	0	2.340	2.300	2.390	2.320	2.390	338,000	795,040	2.3522	2.340	2.300	2.390	2.320	2.390	338,000	2.3522	0.86%
2024-04-08	0	2.320	2.300	2.360	2.310	2.340	262,000	609,780	2.3274	2.320	2.300	2.360	2.310	2.340	262,000	2.3274	0.43%
2024-04-05	0	2.310	2.290	2.310	2.270	2.350	234,000	539,720	2.3065	2.310	2.290	2.310	2.270	2.350	234,000	2.3065	-0.86%
2024-04-03	0	2.330	2.250	2.340	2.250	2.340	682,000	1,576,340	2.3113	2.330	2.250	2.340	2.250	2.340	682,000	2.3113	-0.43%
2024-04-02	0	2.340	2.340	2.390	2.330	2.520	498,000	1,192,500	2.3946	2.340	2.340	2.390	2.330	2.520	498,000	2.3946	-7.51%
2024-03-28	0	2.530	2.460	2.530	2.460	2.600	432,000	1,091,740	2.5272	2.530	2.460	2.530	2.460	2.600	432,000	2.5272	-3.07%
2024-03-27	0	2.610	2.520	2.620	2.510	2.620	272,000	703,060	2.5848	2.610	2.520	2.620	2.510	2.620	272,000	2.5848	1.56%
2024-03-26	0	2.570	2.570	2.590	2.560	2.630	366,000	950,100	2.5959	2.570	2.570	2.590	2.560	2.630	366,000	2.5959	-1.15%
2024-03-25	0	2.600	2.570	2.600	2.440	2.600	316,000	787,520	2.4922	2.600	2.570	2.600	2.440	2.600	316,000	2.4922	6.56%
2024-03-22	0	2.440	2.430	2.450	2.380	2.450	160,000	389,140	2.4321	2.440	2.430	2.450	2.380	2.450	160,000	2.4321	0.83%
2024-03-21	0	2.420	2.420	2.440	2.340	2.430	248,000	592,840	2.3905	2.420	2.420	2.440	2.340	2.430	248,000	2.3905	3.86%
2024-03-20	0	2.330	2.310	2.340	2.280	2.330	204,000	469,680	2.3024	2.330	2.310	2.340	2.280	2.330	204,000	2.3024	2.19%
2024-03-19	0	2.280	2.270	2.280	2.250	2.280	264,000	597,380	2.2628	2.280	2.270	2.280	2.250	2.280	264,000	2.2628	1.33%
2024-03-18	0	2.250	2.240	2.270	2.240	2.280	212,000	478,760	2.2583	2.250	2.240	2.270	2.240	2.280	212,000	2.2583	0.90%
2024-03-15	0	2.230	2.220	2.270	2.230	2.260	366,000	820,260	2.2411	2.230	2.220	2.270	2.230	2.260	366,000	2.2411	0.00%
2024-03-14	0	2.230	2.230	2.260	2.220	2.270	448,000	1,003,420	2.2398	2.230	2.230	2.260	2.220	2.270	448,000	2.2398	-0.89%
2024-03-13	0	2.250	2.230	2.260	2.230	2.260	264,000	591,440	2.2403	2.250	2.230	2.260	2.230	2.260	264,000	2.2403	0.00%
2024-03-12	0	2.250	2.250	2.270	2.230	2.310	430,000	970,020	2.2559	2.250	2.250	2.270	2.230	2.310	430,000	2.2559	-2.17%
2024-03-11	0	2.300	2.260	2.310	2.250	2.350	952,000	2,199,840	2.3108	2.300	2.260	2.310	2.250	2.350	952,000	2.3108	-1.29%
2024-03-08	0	2.330	2.330	2.410	2.310	2.460	700,000	1,658,940	2.3699	2.330	2.330	2.410	2.310	2.460	700,000	2.3699	-2.92%
2024-03-07	0	2.400	2.390	2.420	2.390	2.430	698,000	1,682,460	2.4104	2.400	2.390	2.420	2.390	2.430	698,000	2.4104	-0.41%
2024-03-06	0	2.410	2.410	2.440	2.400	2.440	372,000	897,980	2.4139	2.410	2.410	2.440	2.400	2.440	372,000	2.4139	0.00%
2024-03-05	0	2.410	2.410	2.440	2.410	2.460	222,000	538,560	2.4259	2.410	2.410	2.440	2.410	2.460	222,000	2.4259	-2.43%
2024-03-04	0	2.470	2.460	2.510	2.470	2.570	274,000	686,960	2.5072	2.470	2.460	2.510	2.470	2.570	274,000	2.5072	-4.26%
2024-03-01	0	2.580	2.540	2.580	2.550	2.610	264,000	683,320	2.5883	2.580	2.540	2.580	2.550	2.610	264,000	2.5883	-1.15%
2024-02-29	0	2.610	2.580	2.610	2.540	2.610	346,000	891,500	2.5766	2.610	2.580	2.610	2.540	2.610	346,000	2.5766	3.16%
2024-02-28	0	2.530	2.480	2.540	2.460	2.540	262,000	659,120	2.5157	2.530	2.480	2.540	2.460	2.540	262,000	2.5157	0.80%
2024-02-27	0	2.510	2.470	2.510	2.460	2.540	250,000	623,400	2.4936	2.510	2.470	2.510	2.460	2.540	250,000	2.4936	-1.57%
2024-02-26	0	2.550	2.480	2.550	2.480	2.550	332,000	837,420	2.5223	2.550	2.480	2.550	2.480	2.550	332,000	2.5223	0.79%
2024-02-23	0	2.530	2.510	2.530	2.460	2.530	302,000	756,400	2.5046	2.530	2.510	2.530	2.460	2.530	302,000	2.5046	2.85%
2024-02-22	0	2.460	2.420	2.460	2.410	2.470	458,000	1,113,000	2.4301	2.460	2.420	2.460	2.410	2.470	458,000	2.4301	1.65%
2024-02-21	0	2.420	2.400	2.450	2.390	2.460	310,000	753,880	2.4319	2.420	2.400	2.450	2.390	2.460	310,000	2.4319	-1.63%
2024-02-20	0	2.460	2.410	2.460	2.370	2.560	764,000	1,876,140	2.4557	2.460	2.410	2.460	2.370	2.560	764,000	2.4557	-2.38%
2024-02-19	0	2.520	2.480	2.520	2.400	2.970	1,228,000	3,243,860	2.6416	2.520	2.480	2.520	2.400	2.970	1,228,000	2.6416	-13.40%
2024-02-16	0	2.910	2.870	2.910	2.780	3.020	736,000	2,155,680	2.9289	2.910	2.870	2.910	2.780	3.020	736,000	2.9289	2.83%
2024-02-15	0	2.830	2.770	2.830	2.730	2.870	726,000	2,050,560	2.8245	2.830	2.770	2.830	2.730	2.870	726,000	2.8245	1.43%
2024-02-14	0	2.790	2.740	2.790	2.660	2.790	1,168,000	3,211,760	2.7498	2.790	2.740	2.790	2.660	2.790	1,168,000	2.7498	4.89%
2024-02-09	0	2.660	2.620	2.660	2.430	2.660	916,000	2,299,480	2.5103	2.660	2.620	2.660	2.430	2.660	916,000	2.5103	7.69%
2024-02-08	0	2.470	2.420	2.470	2.420	2.490	590,000	1,453,700	2.4639	2.470	2.420	2.470	2.420	2.490	590,000	2.4639	-0.40%
2024-02-07	0	2.480	2.420	2.480	2.390	2.480	478,000	1,173,040	2.4541	2.480	2.420	2.480	2.390	2.480	478,000	2.4541	2.48%
2024-02-06	0	2.420	2.380	2.420	2.370	2.420	556,000	1,329,700	2.3915	2.420	2.380	2.420	2.370	2.420	556,000	2.3915	0.00%
2024-02-05	0	2.420	2.390	2.450	2.390	2.460	418,000	1,015,880	2.4303	2.420	2.390	2.450	2.390	2.460	418,000	2.4303	-1.22%
2024-02-02	0	2.450	2.440	2.450	2.420	2.460	226,000	552,600	2.4451	2.450	2.440	2.450	2.420	2.460	226,000	2.4451	0.41%
2024-02-01	0	2.440	2.420	2.440	2.330	2.450	530,000	1,275,080	2.4058	2.440	2.420	2.440	2.330	2.450	530,000	2.4058	2.95%
2024-01-31	0	2.370	2.370	2.380	2.300	2.400	390,000	922,540	2.3655	2.370	2.370	2.380	2.300	2.400	390,000	2.3655	0.85%
2024-01-30	0	2.350	2.310	2.350	2.180	2.350	506,000	1,147,100	2.2670	2.350	2.310	2.350	2.180	2.350	506,000	2.2670	6.82%
2024-01-29	0	2.200	2.140	2.230	2.070	2.230	1,340,000	2,855,540	2.1310	2.200	2.140	2.230	2.070	2.230	1,340,000	2.1310	0.46%
2024-01-26	0	2.190	2.170	2.190	2.120	2.230	468,000	1,014,520	2.1678	2.190	2.170	2.190	2.120	2.230	468,000	2.1678	-1.79%
2024-01-25	0	2.230	2.220	2.230	2.220	2.240	190,000	423,980	2.2315	2.230	2.220	2.230	2.220	2.240	190,000	2.2315	-0.89%
2024-01-24	0	2.250	2.180	2.260	2.210	2.280	222,000	498,800	2.2468	2.250	2.180	2.260	2.210	2.280	222,000	2.2468	1.35%
2024-01-23	0	2.220	2.180	2.220	2.180	2.230	276,000	609,540	2.2085	2.220	2.180	2.220	2.180	2.230	276,000	2.2085	1.37%
2024-01-22	0	2.190	2.160	2.190	2.150	2.190	312,000	678,900	2.1760	2.190	2.160	2.190	2.150	2.190	312,000	2.1760	0.46%
2024-01-19	0	2.180	2.140	2.200	2.150	2.180	194,000	420,880	2.1695	2.180	2.140	2.200	2.150	2.180	194,000	2.1695	1.40%
2024-01-18	0	2.150	2.130	2.150	2.140	2.170	100,000	215,860	2.1586	2.150	2.130	2.150	2.140	2.170	100,000	2.1586	-0.46%
2024-01-17	0	2.160	2.150	2.160	2.140	2.160	132,000	283,260	2.1459	2.160	2.150	2.160	2.140	2.160	132,000	2.1459	0.00%
2024-01-16	0	2.160	2.130	2.160	2.140	2.160	132,000	284,100	2.1523	2.160	2.130	2.160	2.140	2.160	132,000	2.1523	0.00%
2024-01-15	0	2.160	2.130	2.160	2.120	2.160	228,000	490,200	2.1500	2.160	2.130	2.160	2.120	2.160	228,000	2.1500	0.47%
2024-01-12	0	2.150	2.130	2.150	2.130	2.150	106,000	227,420	2.1455	2.150	2.130	2.150	2.130	2.150	106,000	2.1455	0.47%
2024-01-11	0	2.140	2.100	2.140	2.110	2.150	132,000	281,320	2.1312	2.140	2.100	2.140	2.110	2.150	132,000	2.1312	-0.47%
2024-01-10	0	2.150	2.100	2.150	2.120	2.180	292,000	627,240	2.1481	2.150	2.100	2.150	2.120	2.180	292,000	2.1481	-1.38%
2024-01-09	0	2.180	2.170	2.180	2.170	2.190	170,000	370,400	2.1788	2.180	2.170	2.180	2.170	2.190	170,000	2.1788	0.46%
2024-01-08	0	2.170	2.150	2.180	2.130	2.180	210,000	453,160	2.1579	2.170	2.150	2.180	2.130	2.180	210,000	2.1579	1.88%
2024-01-05	0	2.130	2.130	2.160	2.090	2.170	610,000	1,303,080	2.1362	2.130	2.130	2.160	2.090	2.170	610,000	2.1362	-1.84%
2024-01-04	0	2.170	2.140	2.180	2.140	2.200	436,000	947,020	2.1721	2.170	2.140	2.180	2.140	2.200	436,000	2.1721	-1.36%
2024-01-03	0	2.200	2.200	2.230	2.200	2.240	278,000	617,420	2.2209	2.200	2.200	2.230	2.200	2.240	278,000	2.2209	-0.90%
2024-01-02	0	2.220	2.180	2.240	2.210	2.280	276,000	614,200	2.2254	2.220	2.180	2.240	2.210	2.280	276,000	2.2254	-2.63%
2023-12-29	0	2.280	2.230	2.290	2.200	2.280	240,000	540,060	2.2503	2.280	2.230	2.290	2.200	2.280	240,000	2.2503	1.33%
2023-12-28	0	2.250	2.210	2.250	2.180	2.250	214,000	474,240	2.2161	2.250	2.210	2.250	2.180	2.250	214,000	2.2161	1.35%
2023-12-27	0	2.220	2.160	2.220	2.150	2.220	392,000	855,640	2.1828	2.220	2.160	2.220	2.150	2.220	392,000	2.1828	0.00%
2023-12-22	0	2.220	2.170	2.230	2.180	2.240	354,000	781,840	2.2086	2.220	2.170	2.230	2.180	2.240	354,000	2.2086	-0.89%
2023-12-21	0	2.240	2.210	2.250	2.220	2.260	234,000	524,940	2.2433	2.240	2.210	2.250	2.220	2.260	234,000	2.2433	-0.44%
2023-12-20	0	2.250	2.240	2.270	2.220	2.280	278,000	626,920	2.2551	2.250	2.240	2.270	2.220	2.280	278,000	2.2551	-0.88%
2023-12-19	0	2.270	2.220	2.240	2.230	2.280	198,000	446,340	2.2542	2.270	2.220	2.240	2.230	2.280	198,000	2.2542	-0.87%
2023-12-18	0	2.290	2.220	2.260	2.240	2.330	322,000	731,080	2.2704	2.290	2.220	2.260	2.240	2.330	322,000	2.2704	-1.72%
2023-12-15	0	2.330	2.280	2.330	2.250	2.330	302,000	692,860	2.2942	2.330	2.280	2.330	2.250	2.330	302,000	2.2942	3.10%
2023-12-14	0	2.260	2.210	2.260	2.250	2.300	270,000	613,520	2.2723	2.260	2.210	2.260	2.250	2.300	270,000	2.2723	0.00%
2023-12-13	0	2.260	2.250	2.280	2.250	2.290	474,000	1,071,980	2.2616	2.260	2.250	2.280	2.250	2.290	474,000	2.2616	-1.31%
2023-12-12	0	2.290	2.250	2.300	2.250	2.360	800,000	1,835,900	2.2949	2.290	2.250	2.300	2.250	2.360	800,000	2.2949	-3.38%
2023-12-11	0	2.370	2.320	2.370	2.310	2.390	306,000	719,460	2.3512	2.370	2.320	2.370	2.310	2.390	306,000	2.3512	-0.42%
2023-12-08	0	2.380	2.340	2.380	2.310	2.420	280,000	666,740	2.3812	2.380	2.340	2.380	2.310	2.420	280,000	2.3812	-0.42%
2023-12-07	0	2.390	2.350	2.390	2.340	2.420	150,000	358,420	2.3895	2.390	2.350	2.390	2.340	2.420	150,000	2.3895	0.84%
2023-12-06	0	2.370	2.330	2.370	2.350	2.390	202,000	478,220	2.3674	2.370	2.330	2.370	2.350	2.390	202,000	2.3674	0.00%
2023-12-05	0	2.370	2.360	2.390	2.310	2.450	408,000	965,940	2.3675	2.370	2.360	2.390	2.310	2.450	408,000	2.3675	2.60%
2023-12-04	0	2.310	2.280	2.310	2.270	2.370	272,000	631,960	2.3234	2.310	2.280	2.310	2.270	2.370	272,000	2.3234	2.21%
2023-12-01	0	2.260	2.260	2.270	2.250	2.370	222,000	509,440	2.2948	2.260	2.260	2.270	2.250	2.370	222,000	2.2948	-1.74%
2023-11-30	0	2.300	2.240	2.310	2.220	2.330	614,000	1,389,840	2.2636	2.300	2.240	2.310	2.220	2.330	614,000	2.2636	-0.86%
2023-11-29	0	2.320	2.280	2.320	2.290	2.320	300,000	690,980	2.3033	2.320	2.280	2.320	2.290	2.320	300,000	2.3033	1.31%
2023-11-28	0	2.290	2.250	2.290	2.200	2.290	210,000	477,180	2.2723	2.290	2.250	2.290	2.200	2.290	210,000	2.2723	0.88%
2023-11-27	0	2.270	2.190	2.280	2.120	2.340	800,000	1,755,240	2.1941	2.270	2.190	2.280	2.120	2.340	800,000	2.1941	-1.30%
2023-11-24	0	2.300	2.260	2.310	2.260	2.360	422,000	974,320	2.3088	2.300	2.260	2.310	2.260	2.360	422,000	2.3088	-1.29%
2023-11-23	0	2.330	2.310	2.330	2.320	2.370	474,000	1,117,260	2.3571	2.330	2.310	2.330	2.320	2.370	474,000	2.3571	-0.43%
2023-11-22	0	2.340	2.330	2.340	2.310	2.340	244,000	567,040	2.3239	2.340	2.330	2.340	2.310	2.340	244,000	2.3239	0.00%
2023-11-21	0	2.340	2.250	2.310	2.250	2.420	268,000	626,860	2.3390	2.340	2.250	2.310	2.250	2.420	268,000	2.3390	2.63%
2023-11-20	0	2.280	2.230	2.280	2.240	2.310	190,000	432,460	2.2761	2.280	2.230	2.280	2.240	2.310	190,000	2.2761	0.00%
2023-11-17	0	2.280	2.280	2.320	2.280	2.320	200,000	463,260	2.3163	2.280	2.280	2.320	2.280	2.320	200,000	2.3163	-1.30%
2023-11-16	0	2.310	2.280	2.310	2.270	2.350	176,000	405,140	2.3019	2.310	2.280	2.310	2.270	2.350	176,000	2.3019	-1.28%
2023-11-15	0	2.340	2.280	2.340	2.280	2.370	76,000	177,740	2.3387	2.340	2.280	2.340	2.280	2.370	76,000	2.3387	0.43%
2023-11-14	0	2.330	2.280	2.340	2.250	2.390	140,000	325,160	2.3226	2.330	2.280	2.340	2.250	2.390	140,000	2.3226	2.19%
2023-11-13	0	2.280	2.200	2.290	2.180	2.290	212,000	475,600	2.2434	2.280	2.200	2.290	2.180	2.290	212,000	2.2434	2.24%
2023-11-10	0	2.230	2.220	2.250	2.170	2.320	270,000	598,080	2.2151	2.230	2.220	2.250	2.170	2.320	270,000	2.2151	-3.46%
2023-11-09	0	2.310	2.270	2.310	2.270	2.340	58,000	133,760	2.3062	2.310	2.270	2.310	2.270	2.340	58,000	2.3062	-0.86%
2023-11-08	0	2.330	2.250	2.330	2.200	2.350	364,000	825,680	2.2684	2.330	2.250	2.330	2.200	2.350	364,000	2.2684	-0.43%
2023-11-07	0	2.340	2.290	2.360	2.300	2.390	72,000	168,060	2.3342	2.340	2.290	2.360	2.300	2.390	72,000	2.3342	-1.68%
2023-11-06	0	2.380	2.330	2.380	2.300	2.390	100,000	235,560	2.3556	2.380	2.330	2.380	2.300	2.390	100,000	2.3556	1.28%
2023-11-03	0	2.350	2.320	2.350	2.270	2.440	278,000	650,760	2.3409	2.350	2.320	2.350	2.270	2.440	278,000	2.3409	-0.42%
2023-11-02	0	2.360	2.330	2.360	2.290	2.380	196,000	460,100	2.3474	2.360	2.330	2.360	2.290	2.380	196,000	2.3474	-0.42%
2023-11-01	0	2.370	2.320	2.370	2.310	2.400	108,000	256,380	2.3739	2.370	2.320	2.370	2.310	2.400	108,000	2.3739	0.85%
2023-10-31	0	2.350	2.320	2.370	2.330	2.380	72,000	169,460	2.3536	2.350	2.320	2.370	2.330	2.380	72,000	2.3536	-0.84%
2023-10-30	0	2.370	2.330	2.380	2.340	2.420	590,000	1,383,520	2.3449	2.370	2.330	2.380	2.340	2.420	590,000	2.3449	-1.25%
2023-10-27	0	2.400	2.350	2.400	2.360	2.430	118,000	284,640	2.4122	2.400	2.350	2.400	2.360	2.430	118,000	2.4122	-0.41%
2023-10-26	0	2.410	2.360	2.410	2.370	2.430	108,000	258,940	2.3976	2.410	2.360	2.410	2.370	2.430	108,000	2.3976	0.84%
2023-10-25	0	2.390	2.310	2.390	2.350	2.440	174,000	412,400	2.3701	2.390	2.310	2.390	2.350	2.440	174,000	2.3701	-1.65%
2023-10-24	0	2.430	2.360	2.430	2.360	2.450	204,000	490,340	2.4036	2.430	2.360	2.430	2.360	2.450	204,000	2.4036	-0.82%
2023-10-20	0	2.450	2.410	2.460	2.420	2.520	36,000	88,500	2.4583	2.450	2.410	2.460	2.420	2.520	36,000	2.4583	0.00%
2023-10-19	0	2.450	2.420	2.460	2.430	2.510	70,000	172,740	2.4677	2.450	2.420	2.460	2.430	2.510	70,000	2.4677	-2.78%
2023-10-18	0	2.520	2.480	2.530	2.490	2.560	48,000	121,460	2.5304	2.520	2.480	2.530	2.490	2.560	48,000	2.5304	-1.18%
2023-10-17	0	2.550	2.500	2.550	2.520	2.550	116,000	294,360	2.5376	2.550	2.500	2.550	2.520	2.550	116,000	2.5376	1.19%
2023-10-16	0	2.520	2.480	2.520	2.490	2.540	156,000	392,340	2.5150	2.520	2.480	2.520	2.490	2.540	156,000	2.5150	-1.95%
2023-10-13	0	2.570	2.510	2.570	2.400	2.570	450,000	1,102,060	2.4490	2.570	2.510	2.570	2.400	2.570	450,000	2.4490	1.98%
2023-10-12	0	2.520	2.490	2.520	2.470	2.540	240,000	601,000	2.5042	2.520	2.490	2.520	2.470	2.540	240,000	2.5042	-0.40%
2023-10-11	0	2.530	2.500	2.530	2.460	2.530	150,000	377,180	2.5145	2.530	2.500	2.530	2.460	2.530	150,000	2.5145	0.00%
2023-10-10	0	2.530	2.500	2.530	2.440	2.530	240,000	596,920	2.4872	2.530	2.500	2.530	2.440	2.530	240,000	2.4872	0.00%
2023-10-09	0	2.530	2.500	2.530	2.510	2.540	58,000	146,300	2.5224	2.530	2.500	2.530	2.510	2.540	58,000	2.5224	-0.39%
2023-10-06	0	2.540	2.510	2.540	2.480	2.540	158,000	394,660	2.4978	2.540	2.510	2.540	2.480	2.540	158,000	2.4978	0.79%
2023-10-05	0	2.520	2.490	2.520	2.500	2.560	216,000	543,580	2.5166	2.520	2.490	2.520	2.500	2.560	216,000	2.5166	0.00%
2023-10-04	0	2.520	2.450	2.530	2.470	2.590	146,100	367,748	2.5171	2.520	2.450	2.530	2.470	2.590	146,100	2.5171	-2.33%
2023-10-03	0	2.580	2.550	2.600	2.400	2.600	1,020,000	2,505,740	2.4566	2.580	2.550	2.600	2.400	2.600	1,020,000	2.4566	1.18%
2023-09-29	0	2.550	2.520	2.550	2.510	2.610	264,000	674,240	2.5539	2.550	2.520	2.550	2.510	2.610	264,000	2.5539	-1.54%
2023-09-28	0	2.590	2.560	2.600	2.550	2.640	210,000	545,980	2.5999	2.590	2.560	2.600	2.550	2.640	210,000	2.5999	-1.52%
2023-09-27	0	2.630	2.600	2.630	2.610	2.640	184,000	483,720	2.6289	2.630	2.600	2.630	2.610	2.640	184,000	2.6289	0.00%
2023-09-26	0	2.630	2.610	2.630	2.520	2.640	708,000	1,823,680	2.5758	2.630	2.610	2.630	2.520	2.640	708,000	2.5758	3.14%
2023-09-25	0	2.550	2.540	2.550	2.440	2.580	664,000	1,667,700	2.5116	2.550	2.540	2.550	2.440	2.580	664,000	2.5116	1.19%
2023-09-22	0	2.520	2.500	2.530	2.500	2.580	454,000	1,154,960	2.5440	2.520	2.500	2.530	2.500	2.580	454,000	2.5440	-1.95%
2023-09-21	0	2.570	2.570	2.600	2.560	2.610	460,000	1,190,160	2.5873	2.570	2.570	2.600	2.560	2.610	460,000	2.5873	0.00%
2023-09-20	0	2.570	2.530	2.540	2.480	2.570	304,000	769,200	2.5303	2.570	2.530	2.540	2.480	2.570	304,000	2.5303	2.80%
2023-09-19	0	2.500	2.500	2.510	2.470	2.570	765,700	1,917,191	2.5038	2.500	2.500	2.510	2.470	2.570	765,700	2.5038	-2.34%
2023-09-18	0	2.560	2.550	2.560	2.490	2.570	984,000	2,489,860	2.5303	2.560	2.550	2.560	2.490	2.570	984,000	2.5303	2.81%
2023-09-15	0	2.490	2.430	2.490	2.390	2.500	872,000	2,136,140	2.4497	2.490	2.430	2.490	2.390	2.500	872,000	2.4497	3.32%
2023-09-14	0	2.410	2.400	2.410	2.360	2.520	1,312,000	3,218,320	2.4530	2.410	2.400	2.410	2.360	2.520	1,312,000	2.4530	0.42%
2023-09-13	0	2.400	2.390	2.400	2.250	2.400	2,520,000	5,917,000	2.3480	2.400	2.390	2.400	2.250	2.400	2,520,000	2.3480	7.62%
2023-09-12	0	2.230	2.230	2.240	2.150	2.240	458,000	1,009,640	2.2045	2.230	2.230	2.240	2.150	2.240	458,000	2.2045	2.76%
2023-09-11	0	2.170	2.150	2.180	2.000	2.170	558,000	1,143,520	2.0493	2.170	2.150	2.180	2.000	2.170	558,000	2.0493	5.85%
2023-09-07	0	2.050	2.040	2.070	1.970	2.050	276,000	550,760	1.9955	2.050	2.040	2.070	1.970	2.050	276,000	1.9955	4.06%
2023-09-06	0	1.970	1.970	1.980	1.950	1.990	298,000	588,880	1.9761	1.970	1.970	1.980	1.950	1.990	298,000	1.9761	-1.01%
2023-09-05	0	1.990	1.960	2.010	1.930	2.000	406,000	799,620	1.9695	1.990	1.960	2.010	1.930	2.000	406,000	1.9695	4.19%
2023-09-04	0	1.910	1.910	1.950	1.860	1.950	1,066,000	2,019,980	1.8949	1.910	1.910	1.950	1.860	1.950	1,066,000	1.8949	2.69%
2023-08-31	0	1.860	1.860	1.880	1.820	1.870	170,000	314,840	1.8520	1.860	1.860	1.880	1.820	1.870	170,000	1.8520	2.20%
2023-08-30	0	1.820	1.820	1.850	1.820	1.910	1,222,000	2,271,040	1.8585	1.820	1.820	1.850	1.820	1.910	1,222,000	1.8585	-4.71%
2023-08-29	0	1.910	1.910	1.930	1.850	1.990	930,000	1,761,920	1.8945	1.910	1.910	1.930	1.850	1.990	930,000	1.8945	-3.05%
2023-08-28	0	1.970	1.970	1.990	1.960	1.990	198,000	391,980	1.9797	1.970	1.970	1.990	1.960	1.990	198,000	1.9797	0.00%
2023-08-25	0	1.970	1.970	2.000	1.950	2.010	548,000	1,082,620	1.9756	1.970	1.970	2.000	1.950	2.010	548,000	1.9756	-1.50%
2023-08-24	0	2.000	2.000	2.020	2.000	2.070	540,000	1,105,360	2.0470	2.000	2.000	2.020	2.000	2.070	540,000	2.0470	-1.96%
2023-08-23	0	2.040	2.040	2.060	2.040	2.080	451,550	927,971	2.0551	2.040	2.040	2.060	2.040	2.080	451,550	2.0551	0.00%
2023-08-22	0	2.040	2.040	2.070	2.000	2.070	650,000	1,322,300	2.0343	2.040	2.040	2.070	2.000	2.070	650,000	2.0343	3.03%
2023-08-21	0	1.980	1.980	2.000	1.950	1.990	444,000	877,320	1.9759	1.980	1.980	2.000	1.950	1.990	444,000	1.9759	0.51%
2023-08-18	0	1.970	1.970	1.990	1.950	2.000	458,000	902,560	1.9707	1.970	1.970	1.990	1.950	2.000	458,000	1.9707	0.00%
2023-08-17	0	1.970	1.970	1.990	1.930	2.020	626,000	1,232,300	1.9685	1.970	1.970	1.990	1.930	2.020	626,000	1.9685	1.55%
2023-08-16	0	1.940	1.940	1.960	1.940	2.050	1,158,000	2,285,780	1.9739	1.940	1.940	1.960	1.940	2.050	1,158,000	1.9739	-4.43%
2023-08-15	0	2.030	2.020	2.060	2.020	2.120	684,000	1,412,800	2.0655	2.030	2.020	2.060	2.020	2.120	684,000	2.0655	-4.25%
2023-08-14	0	2.120	2.120	2.150	2.090	2.240	648,000	1,384,520	2.1366	2.120	2.120	2.150	2.090	2.240	648,000	2.1366	-5.36%
2023-08-11	0	2.240	2.240	2.280	2.220	2.370	956,000	2,187,200	2.2879	2.240	2.240	2.280	2.220	2.370	956,000	2.2879	0.45%
2023-08-10	0	2.230	2.220	2.230	2.150	2.230	724,000	1,588,740	2.1944	2.230	2.220	2.230	2.150	2.230	724,000	2.1944	4.21%
2023-08-09	0	2.140	2.140	2.170	2.080	2.160	756,000	1,610,140	2.1298	2.140	2.140	2.170	2.080	2.160	756,000	2.1298	3.38%
2023-08-08	0	2.070	2.070	2.090	2.040	2.090	346,000	713,300	2.0616	2.070	2.070	2.090	2.040	2.090	346,000	2.0616	1.97%
2023-08-07	0	2.030	2.030	2.040	1.980	2.040	500,000	1,010,740	2.0215	2.030	2.030	2.040	1.980	2.040	500,000	2.0215	0.50%
2023-08-04	0	2.020	2.020	2.040	2.020	2.060	380,000	774,980	2.0394	2.020	2.020	2.040	2.020	2.060	380,000	2.0394	0.00%
2023-08-03	0	2.020	2.020	2.050	1.980	2.060	332,000	672,660	2.0261	2.020	2.020	2.050	1.980	2.060	332,000	2.0261	1.00%
2023-08-02	0	2.000	2.000	2.060	2.000	2.080	292,000	593,720	2.0333	2.000	2.000	2.060	2.000	2.080	292,000	2.0333	-1.96%
2023-08-01	0	2.040	2.020	2.040	2.010	2.100	596,000	1,221,620	2.0497	2.040	2.020	2.040	2.010	2.100	596,000	2.0497	-0.49%
2023-07-31	0	2.050	2.050	2.060	2.050	2.240	1,208,000	2,590,100	2.1441	2.050	2.050	2.060	2.050	2.240	1,208,000	2.1441	-6.39%
2023-07-28	0	2.190	2.170	2.190	2.050	2.200	2,218,000	4,780,420	2.1553	2.190	2.170	2.190	2.050	2.200	2,218,000	2.1553	8.42%
2023-07-27	0	2.020	1.970	2.020	1.780	2.060	3,296,000	6,451,360	1.9573	2.020	1.970	2.020	1.780	2.060	3,296,000	1.9573	10.38%
2023-07-26	0	1.830	1.830	1.860	1.700	1.850	2,790,000	4,887,820	1.7519	1.830	1.830	1.860	1.700	1.850	2,790,000	1.7519	2.81%
2023-07-25	0	1.780	1.780	1.800	1.690	1.870	3,554,000	6,472,760	1.8213	1.780	1.780	1.800	1.690	1.870	3,554,000	1.8213	8.54%
2023-07-24	0	1.640	1.640	1.680	1.500	1.680	1,144,000	1,830,640	1.6002	1.640	1.640	1.680	1.500	1.680	1,144,000	1.6002	4.46%
2023-07-21	0	1.570	1.570	1.600	1.570	1.680	2,348,000	3,813,620	1.6242	1.570	1.570	1.600	1.570	1.680	2,348,000	1.6242	-1.87%
2023-07-20	0	1.600	1.600	1.620	1.540	1.630	526,000	831,740	1.5813	1.600	1.600	1.620	1.540	1.630	526,000	1.5813	0.63%
2023-07-19	0	1.590	1.590	1.630	1.470	1.630	1,250,000	1,921,760	1.5374	1.590	1.590	1.630	1.470	1.630	1,250,000	1.5374	1.92%
2023-07-18	0	1.560	1.560	1.590	1.440	1.580	736,000	1,083,920	1.4727	1.560	1.560	1.590	1.440	1.580	736,000	1.4727	3.31%
2023-07-14	0	1.510	1.510	1.540	1.420	1.630	1,316,000	2,075,560	1.5772	1.510	1.510	1.540	1.420	1.630	1,316,000	1.5772	-5.03%
2023-07-13	0	1.590	1.590	1.630	1.590	1.620	320,000	510,580	1.5956	1.590	1.590	1.630	1.590	1.620	320,000	1.5956	0.00%
2023-07-12	0	1.590	1.590	1.650	1.510	1.660	562,000	891,020	1.5854	1.590	1.590	1.650	1.510	1.660	562,000	1.5854	3.25%
2023-07-11	0	1.540	1.540	1.580	1.500	1.590	752,000	1,165,120	1.5494	1.540	1.540	1.580	1.500	1.590	752,000	1.5494	0.00%
2023-07-10	0	1.540	1.530	1.560	1.460	1.560	220,000	334,380	1.5199	1.540	1.530	1.560	1.460	1.560	220,000	1.5199	1.99%
2023-07-07	0	1.510	1.510	1.570	1.500	1.580	512,000	779,580	1.5226	1.510	1.510	1.570	1.500	1.580	512,000	1.5226	-1.31%
2023-07-06	0	1.530	1.530	1.580	1.450	1.640	1,516,000	2,337,380	1.5418	1.530	1.530	1.580	1.450	1.640	1,516,000	1.5418	2.68%
2023-07-05	0	1.490	1.490	1.500	1.440	1.490	276,000	405,780	1.4702	1.490	1.490	1.500	1.440	1.490	276,000	1.4702	0.00%
2023-07-04	0	1.490	1.490	1.500	1.420	1.490	328,000	478,220	1.4580	1.490	1.490	1.500	1.420	1.490	328,000	1.4580	4.20%
2023-07-03	0	1.430	1.430	1.440	1.370	1.430	704,000	982,460	1.3955	1.430	1.430	1.440	1.370	1.430	704,000	1.3955	-0.69%
2023-06-30	0	1.440	1.440	1.460	1.430	1.460	306,000	441,740	1.4436	1.440	1.440	1.460	1.430	1.460	306,000	1.4436	-1.37%
2023-06-29	0	1.460	1.460	1.480	1.440	1.470	276,000	402,200	1.4572	1.460	1.460	1.480	1.440	1.470	276,000	1.4572	2.10%
2023-06-28	0	1.430	1.430	1.490	1.430	1.520	518,000	763,760	1.4744	1.430	1.430	1.490	1.430	1.520	518,000	1.4744	0.00%
2023-06-27	0	1.430	1.430	1.450	1.400	1.440	164,000	234,220	1.4282	1.430	1.430	1.450	1.400	1.440	164,000	1.4282	2.14%
2023-06-26	0	1.400	1.400	1.420	1.360	1.420	126,000	175,780	1.3951	1.400	1.400	1.420	1.360	1.420	126,000	1.3951	2.19%
2023-06-23	0	1.370	1.370	1.410	1.360	1.400	538,000	740,260	1.3759	1.370	1.370	1.410	1.360	1.400	538,000	1.3759	-1.44%
2023-06-21	0	1.390	1.390	1.410	1.350	1.410	566,000	780,160	1.3784	1.390	1.390	1.410	1.350	1.410	566,000	1.3784	0.72%
2023-06-20	0	1.380	1.380	1.400	1.360	1.400	440,000	609,100	1.3843	1.380	1.380	1.400	1.360	1.400	440,000	1.3843	0.00%
2023-06-19	0	1.380	1.380	1.400	1.380	1.420	490,000	685,600	1.3992	1.380	1.380	1.400	1.380	1.420	490,000	1.3992	-3.50%
2023-06-16	0	1.430	1.430	1.450	1.390	1.470	472,000	685,180	1.4517	1.430	1.430	1.450	1.390	1.470	472,000	1.4517	2.88%
2023-06-15	0	1.390	1.380	1.410	1.350	1.410	316,000	435,340	1.3777	1.390	1.380	1.410	1.350	1.410	316,000	1.3777	1.46%
2023-06-14	0	1.370	1.370	1.390	1.370	1.390	700,000	961,360	1.3734	1.370	1.370	1.390	1.370	1.390	700,000	1.3734	-1.44%
2023-06-13	0	1.390	1.390	1.410	1.350	1.410	838,000	1,153,000	1.3759	1.390	1.390	1.410	1.350	1.410	838,000	1.3759	0.00%
2023-06-12	0	1.390	1.390	1.420	1.340	1.400	494,000	685,700	1.3881	1.390	1.390	1.420	1.340	1.400	494,000	1.3881	0.00%
2023-06-09	0	1.390	1.390	1.400	1.350	1.400	918,000	1,268,160	1.3814	1.390	1.390	1.400	1.350	1.400	918,000	1.3814	2.21%
2023-06-08	0	1.360	1.350	1.380	1.360	1.470	1,290,000	1,789,540	1.3872	1.360	1.350	1.380	1.360	1.470	1,290,000	1.3872	-4.90%
2023-06-07	0	1.430	1.430	1.450	1.420	1.540	1,040,000	1,543,960	1.4846	1.430	1.430	1.450	1.420	1.540	1,040,000	1.4846	-3.38%
2023-06-06	0	1.480	1.480	1.490	1.480	1.580	1,330,000	2,024,100	1.5219	1.480	1.480	1.490	1.480	1.580	1,330,000	1.5219	-3.27%
2023-06-05	0	1.530	1.520	1.530	1.500	1.550	650,000	995,180	1.5310	1.530	1.520	1.530	1.500	1.550	650,000	1.5310	2.00%
2023-06-02	0	1.500	1.490	1.520	1.460	1.520	600,000	898,680	1.4978	1.500	1.490	1.520	1.460	1.520	600,000	1.4978	2.04%
2023-06-01	0	1.470	1.450	1.470	1.460	1.760	3,020,000	4,883,100	1.6169	1.470	1.450	1.470	1.460	1.760	3,020,000	1.6169	-12.50%
2023-05-31	0	1.680	1.670	1.680	1.660	1.800	3,764,000	6,598,940	1.7532	1.680	1.670	1.680	1.660	1.800	3,764,000	1.7532	-2.33%
2023-05-30	0	1.720	1.680	1.720	1.570	1.720	3,698,000	6,138,340	1.6599	1.720	1.680	1.720	1.570	1.720	3,698,000	1.6599	8.18%
2023-05-29	0	1.590	1.570	1.590	1.470	1.600	2,218,000	3,403,480	1.5345	1.590	1.570	1.590	1.470	1.600	2,218,000	1.5345	7.43%
2023-05-25	0	1.480	1.480	1.510	1.470	1.520	1,298,000	1,927,160	1.4847	1.480	1.480	1.510	1.470	1.520	1,298,000	1.4847	-1.99%
2023-05-24	0	1.510	1.490	1.510	1.390	1.540	4,922,000	7,268,680	1.4768	1.510	1.490	1.510	1.390	1.540	4,922,000	1.4768	7.09%
2023-05-23	0	1.410	1.410	1.450	1.350	1.450	1,126,000	1,569,180	1.3936	1.410	1.410	1.450	1.350	1.450	1,126,000	1.3936	4.44%
2023-05-22	0	1.350	1.330	1.360	1.320	1.350	574,000	770,000	1.3415	1.350	1.330	1.360	1.320	1.350	574,000	1.3415	2.27%
2023-05-19	0	1.320	1.320	1.340	1.320	1.340	222,000	293,300	1.3212	1.320	1.320	1.340	1.320	1.340	222,000	1.3212	-0.75%
2023-05-18	0	1.330	1.330	1.350	1.320	1.360	778,000	1,039,080	1.3356	1.330	1.330	1.350	1.320	1.360	778,000	1.3356	-0.75%
2023-05-17	0	1.340	1.340	1.360	1.340	1.360	500,000	672,980	1.3460	1.340	1.340	1.360	1.340	1.360	500,000	1.3460	-1.47%
2023-05-16	0	1.360	1.360	1.380	1.360	1.400	462,000	629,360	1.3623	1.360	1.360	1.380	1.360	1.400	462,000	1.3623	-2.16%
2023-05-15	0	1.390	1.390	1.410	1.390	1.460	1,348,000	1,923,840	1.4272	1.390	1.390	1.410	1.390	1.460	1,348,000	1.4272	2.21%
2023-05-12	0	1.360	1.360	1.410	1.340	1.410	574,000	786,300	1.3699	1.360	1.360	1.410	1.340	1.410	574,000	1.3699	1.49%
2023-05-11	0	1.340	1.340	1.370	1.300	1.390	1,388,000	1,857,380	1.3382	1.340	1.340	1.370	1.300	1.390	1,388,000	1.3382	-2.19%
2023-05-10	0	1.370	1.370	1.400	1.340	1.400	556,000	760,320	1.3675	1.370	1.370	1.400	1.340	1.400	556,000	1.3675	3.79%
2023-05-09	0	1.320	1.320	1.340	1.280	1.330	728,000	954,900	1.3117	1.320	1.320	1.340	1.280	1.330	728,000	1.3117	1.54%
2023-05-08	0	1.300	1.280	1.300	1.220	1.300	1,120,000	1,402,760	1.2525	1.300	1.280	1.300	1.220	1.300	1,120,000	1.2525	2.36%
2023-05-05	0	1.270	1.260	1.290	1.240	1.310	878,000	1,119,980	1.2756	1.270	1.260	1.290	1.240	1.310	878,000	1.2756	-3.05%
2023-05-04	0	1.310	1.310	1.350	1.300	1.370	1,240,000	1,638,040	1.3210	1.310	1.310	1.350	1.300	1.370	1,240,000	1.3210	-4.38%
2023-05-03	0	1.370	1.370	1.410	1.360	1.410	704,000	967,540	1.3743	1.370	1.370	1.410	1.360	1.410	704,000	1.3743	-1.44%
2023-05-02	0	1.390	1.390	1.420	1.370	1.420	1,280,000	1,786,740	1.3959	1.390	1.390	1.420	1.370	1.420	1,280,000	1.3959	-0.71%
2023-04-28	0	1.400	1.380	1.400	1.260	1.410	1,860,000	2,500,740	1.3445	1.400	1.380	1.400	1.260	1.410	1,860,000	1.3445	7.69%
2023-04-27	0	1.300	1.300	1.330	1.300	1.350	1,304,000	1,715,560	1.3156	1.300	1.300	1.330	1.300	1.350	1,304,000	1.3156	-3.70%
2023-04-26	0	1.350	1.320	1.350	1.170	1.370	2,964,000	3,841,340	1.2960	1.350	1.320	1.350	1.170	1.370	2,964,000	1.2960	13.45%
2023-04-25	0	1.190	1.190	1.200	1.190	1.270	1,726,000	2,085,660	1.2084	1.190	1.190	1.200	1.190	1.270	1,726,000	1.2084	-6.30%
2023-04-24	0	1.270	1.270	1.290	1.260	1.310	1,382,000	1,761,260	1.2744	1.270	1.270	1.290	1.260	1.310	1,382,000	1.2744	-1.55%
2023-04-21	0	1.290	1.290	1.300	1.250	1.320	1,596,000	2,056,340	1.2884	1.290	1.290	1.300	1.250	1.320	1,596,000	1.2884	-0.77%
2023-04-20	0	1.300	1.250	1.300	1.220	1.300	1,764,000	2,214,300	1.2553	1.300	1.250	1.300	1.220	1.300	1,764,000	1.2553	5.69%
2023-04-19	0	1.230	1.230	1.240	1.160	1.260	1,686,000	2,017,100	1.1964	1.230	1.230	1.240	1.160	1.260	1,686,000	1.1964	0.82%
2023-04-18	0	1.220	1.190	1.220	1.080	1.230	1,788,000	2,023,800	1.1319	1.220	1.190	1.220	1.080	1.230	1,788,000	1.1319	12.96%
2023-04-17	0	1.080	1.080	1.120	1.060	1.120	1,242,000	1,362,140	1.0967	1.080	1.080	1.120	1.060	1.120	1,242,000	1.0967	-2.70%
2023-04-14	0	1.110	1.110	1.140	1.110	1.180	1,758,000	2,011,760	1.1443	1.110	1.110	1.140	1.110	1.180	1,758,000	1.1443	0.00%
2023-04-13	0	1.110	1.110	1.130	1.070	1.150	2,458,000	2,758,180	1.1221	1.110	1.110	1.130	1.070	1.150	2,458,000	1.1221	0.91%
2023-04-12	0	1.100	1.080	1.100	0.970	1.110	1,824,000	1,891,160	1.0368	1.100	1.080	1.100	0.970	1.110	1,824,000	1.0368	14.58%
2023-04-11	0	0.960	0.970	0.980	0.900	0.970	1,092,000	1,022,300	0.9362	0.960	0.970	0.980	0.900	0.970	1,092,000	0.9362	5.49%
2023-04-06	0	0.910	0.910	0.940	0.900	0.940	298,000	271,920	0.9125	0.910	0.910	0.940	0.900	0.940	298,000	0.9125	0.00%
2023-04-04	0	0.910	0.910	0.940	0.910	0.960	510,000	473,460	0.9284	0.910	0.910	0.940	0.910	0.960	510,000	0.9284	-3.19%
2023-04-03	0	0.940	0.940	0.960	0.940	0.970	196,000	184,500	0.9413	0.940	0.940	0.960	0.940	0.970	196,000	0.9413	0.00%
2023-03-31	0	0.940	0.940	0.990	0.930	0.970	1,064,000	1,003,260	0.9429	0.940	0.940	0.990	0.930	0.970	1,064,000	0.9429	1.08%
2023-03-30	0	0.930	0.930	0.970	0.910	0.960	534,000	493,720	0.9246	0.930	0.930	0.970	0.910	0.960	534,000	0.9246	-1.06%
2023-03-29	0	0.940	0.940	0.980	0.930	1.000	1,442,000	1,393,580	0.9664	0.940	0.940	0.980	0.930	1.000	1,442,000	0.9664	-1.05%
2023-03-28	0	0.950	0.950	0.960	0.920	0.950	280,000	259,300	0.9261	0.950	0.950	0.960	0.920	0.950	280,000	0.9261	2.15%
2023-03-27	0	0.930	0.930	0.950	0.900	0.950	704,000	656,720	0.9328	0.930	0.930	0.950	0.900	0.950	704,000	0.9328	1.09%
2023-03-24	0	0.920	0.920	0.940	0.900	0.920	914,000	829,860	0.9079	0.920	0.920	0.940	0.900	0.920	914,000	0.9079	0.00%
2023-03-23	0	0.920	0.910	0.930	0.900	0.950	796,000	734,780	0.9231	0.920	0.910	0.930	0.900	0.950	796,000	0.9231	0.00%
2023-03-22	0	0.920	0.920	0.950	0.920	0.950	440,000	409,280	0.9302	0.920	0.920	0.950	0.920	0.950	440,000	0.9302	1.10%
2023-03-21	0	0.910	0.910	0.920	0.870	0.920	942,000	852,400	0.9049	0.910	0.910	0.920	0.870	0.920	942,000	0.9049	-1.09%
2023-03-20	0	0.920	0.920	0.940	0.910	0.940	180,000	164,720	0.9151	0.920	0.920	0.940	0.910	0.940	180,000	0.9151	0.00%
2023-03-17	0	0.920	0.920	0.930	0.880	0.920	534,000	484,180	0.9067	0.920	0.920	0.930	0.880	0.920	534,000	0.9067	-1.08%
2023-03-16	0	0.930	0.930	0.960	0.930	0.950	734,000	684,820	0.9330	0.930	0.930	0.960	0.930	0.950	734,000	0.9330	1.09%
2023-03-15	0	0.920	0.920	0.930	0.900	0.930	584,000	536,920	0.9194	0.920	0.920	0.930	0.900	0.930	584,000	0.9194	-1.08%
2023-03-14	0	0.930	0.930	0.950	0.880	0.970	1,296,000	1,213,020	0.9360	0.930	0.930	0.950	0.880	0.970	1,296,000	0.9360	-2.11%
2023-03-13	0	0.950	0.950	0.990	0.920	0.990	404,000	381,360	0.9440	0.950	0.950	0.990	0.920	0.990	404,000	0.9440	1.06%
2023-03-10	0	0.940	0.940	0.950	0.930	1.000	1,390,000	1,331,160	0.9577	0.940	0.940	0.950	0.930	1.000	1,390,000	0.9577	-6.00%
2023-03-09	0	1.000	1.000	1.010	1.000	1.160	4,388,000	4,654,380	1.0607	1.000	1.000	1.010	1.000	1.160	4,388,000	1.0607	-7.41%
2023-03-08	0	1.080	1.080	1.090	1.010	1.080	2,526,000	2,641,220	1.0456	1.080	1.080	1.090	1.010	1.080	2,526,000	1.0456	8.00%
2023-03-07	0	1.000	1.000	1.020	0.990	1.040	1,124,000	1,129,440	1.0048	1.000	1.000	1.020	0.990	1.040	1,124,000	1.0048	1.01%
2023-03-06	0	0.990	0.990	1.030	0.970	1.020	862,000	855,360	0.9923	0.990	0.990	1.030	0.970	1.020	862,000	0.9923	1.02%
2023-03-03	0	0.980	0.980	0.990	0.940	1.010	1,060,050	1,030,148	0.9718	0.980	0.980	0.990	0.940	1.010	1,060,050	0.9718	-1.01%
2023-03-02	0	0.990	0.990	1.000	0.980	1.020	1,590,000	1,593,240	1.0020	0.990	0.990	1.000	0.980	1.020	1,590,000	1.0020	0.00%
2023-03-01	0	0.990	0.990	1.010	0.930	1.030	4,296,000	4,278,940	0.9960	0.990	0.990	1.010	0.930	1.030	4,296,000	0.9960	0.00%
2023-02-28	0	0.990	0.980	0.990	0.900	0.990	1,596,000	1,508,320	0.9451	0.990	0.980	0.990	0.900	0.990	1,596,000	0.9451	12.50%
2023-02-27	0	0.880	0.880	0.900	0.860	0.900	358,000	314,740	0.8792	0.880	0.880	0.900	0.860	0.900	358,000	0.8792	2.33%
2023-02-24	0	0.860	0.860	0.880	0.860	0.870	166,000	144,380	0.8698	0.860	0.860	0.880	0.860	0.870	166,000	0.8698	1.18%
2023-02-23	0	0.850	0.850	0.860	0.850	0.860	124,000	106,400	0.8581	0.850	0.850	0.860	0.850	0.860	124,000	0.8581	1.19%
2023-02-22	0	0.840	0.840	0.870	0.840	0.880	90,000	76,120	0.8458	0.840	0.840	0.870	0.840	0.880	90,000	0.8458	-1.18%
2023-02-21	0	0.850	0.850	0.880	0.830	0.880	286,000	245,280	0.8576	0.850	0.850	0.880	0.830	0.880	286,000	0.8576	-1.16%
2023-02-20	0	0.860	0.860	0.890	0.860	0.870	300,000	258,840	0.8628	0.860	0.860	0.890	0.860	0.870	300,000	0.8628	0.00%
2023-02-17	0	0.860	0.860	0.890	0.860	0.890	102,000	88,960	0.8722	0.860	0.860	0.890	0.860	0.890	102,000	0.8722	-2.27%
2023-02-16	0	0.880	0.880	0.890	0.850	0.880	216,000	187,460	0.8679	0.880	0.880	0.890	0.850	0.880	216,000	0.8679	3.53%
2023-02-15	0	0.850	0.840	0.860	0.840	0.860	248,000	209,940	0.8465	0.850	0.840	0.860	0.840	0.860	248,000	0.8465	1.19%
2023-02-14	0	0.840	0.840	0.860	0.840	0.860	180,000	152,140	0.8452	0.840	0.840	0.860	0.840	0.860	180,000	0.8452	0.00%
2023-02-13	0	0.840	0.840	0.870	0.840	0.860	200,000	169,820	0.8491	0.840	0.840	0.870	0.840	0.860	200,000	0.8491	-2.33%
2023-02-10	0	0.860	0.860	0.880	0.830	0.890	744,000	644,120	0.8658	0.860	0.860	0.880	0.830	0.890	744,000	0.8658	3.61%
2023-02-09	0	0.830	0.830	0.860	0.830	0.870	294,000	249,600	0.8490	0.830	0.830	0.860	0.830	0.870	294,000	0.8490	-1.19%
2023-02-08	0	0.840	0.840	0.860	0.840	0.900	1,558,000	1,343,240	0.8622	0.840	0.840	0.860	0.840	0.900	1,558,000	0.8622	-2.33%
2023-02-07	0	0.860	0.860	0.880	0.800	1.100	4,892,000	4,416,080	0.9027	0.860	0.860	0.880	0.800	1.100	4,892,000	0.9027	11.69%
2023-02-06	0	0.770	0.770	0.800	0.770	0.810	560,000	446,720	0.7977	0.770	0.770	0.800	0.770	0.810	560,000	0.7977	-1.28%
2023-02-03	0	0.780	0.780	0.810	0.780	0.820	246,000	194,660	0.7913	0.780	0.780	0.810	0.780	0.820	246,000	0.7913	-1.27%
2023-02-02	0	0.790	0.790	0.810	0.770	0.810	64,000	50,420	0.7878	0.790	0.790	0.810	0.770	0.810	64,000	0.7878	1.28%
2023-02-01	0	0.780	0.780	0.810	0.760	0.810	454,000	355,320	0.7826	0.780	0.780	0.810	0.760	0.810	454,000	0.7826	-2.50%
2023-01-31	0	0.800	0.800	0.820	0.790	0.810	344,000	277,300	0.8061	0.800	0.800	0.820	0.790	0.810	344,000	0.8061	0.00%
2023-01-30	0	0.800	0.800	0.830	0.780	0.830	274,000	222,700	0.8128	0.800	0.800	0.830	0.780	0.830	274,000	0.8128	2.56%
2023-01-27	0	0.780	0.780	0.800	0.780	0.800	134,000	104,560	0.7803	0.780	0.780	0.800	0.780	0.800	134,000	0.7803	0.00%
2023-01-26	0	0.780	0.780	0.800	0.780	0.790	150,000	117,220	0.7815	0.780	0.780	0.800	0.780	0.790	150,000	0.7815	0.00%
2023-01-20	0	0.780	0.770	0.790	0.760	0.790	184,000	142,360	0.7737	0.780	0.770	0.790	0.760	0.790	184,000	0.7737	2.63%
2023-01-19	0	0.760	0.760	0.790	0.760	0.790	460,000	357,260	0.7767	0.760	0.760	0.790	0.760	0.790	460,000	0.7767	-1.30%
2023-01-18	0	0.770	0.770	0.790	0.760	0.790	492,000	380,000	0.7724	0.770	0.770	0.790	0.760	0.790	492,000	0.7724	-2.53%
2023-01-17	0	0.790	0.790	0.830	0.790	0.850	680,000	561,900	0.8263	0.790	0.790	0.830	0.790	0.850	680,000	0.8263	-7.06%
2023-01-16	0	0.850	0.850	0.860	0.840	0.870	476,000	411,540	0.8646	0.850	0.850	0.860	0.840	0.870	476,000	0.8646	-1.16%
2023-01-13	0	0.860	0.850	0.870	0.850	0.870	634,000	545,040	0.8597	0.860	0.850	0.870	0.850	0.870	634,000	0.8597	3.61%
2023-01-12	0	0.830	0.830	0.850	0.830	0.860	776,000	656,000	0.8454	0.830	0.830	0.850	0.830	0.860	776,000	0.8454	-1.19%
2023-01-11	0	0.840	0.840	0.880	0.840	0.890	934,000	801,940	0.8586	0.840	0.840	0.880	0.840	0.890	934,000	0.8586	-3.45%
2023-01-10	0	0.870	0.870	0.900	0.870	0.950	3,392,000	3,081,560	0.9085	0.870	0.870	0.900	0.870	0.950	3,392,000	0.9085	-6.45%
2023-01-09	0	0.930	0.910	0.930	0.910	0.940	1,778,000	1,664,440	0.9361	0.930	0.910	0.930	0.910	0.940	1,778,000	0.9361	1.09%
2023-01-06	0	0.920	0.900	0.920	0.830	0.940	4,454,000	3,995,980	0.8972	0.920	0.900	0.920	0.830	0.940	4,454,000	0.8972	10.84%
2023-01-05	0	0.830	0.800	0.830	0.780	0.830	1,652,000	1,321,560	0.8000	0.830	0.800	0.830	0.780	0.830	1,652,000	0.8000	3.75%
2023-01-04	0	0.800	0.780	0.810	0.770	0.800	1,400,000	1,110,080	0.7929	0.800	0.780	0.810	0.770	0.800	1,400,000	0.7929	3.90%
2023-01-03	0	0.770	0.770	0.780	0.770	0.780	216,000	166,340	0.7701	0.770	0.770	0.780	0.770	0.780	216,000	0.7701	-1.28%
2022-12-30	0	0.780	0.780	0.790	0.770	0.780	708,000	552,200	0.7799	0.780	0.780	0.790	0.770	0.780	708,000	0.7799	0.00%
2022-12-29	0	0.780	0.770	0.790	0.760	0.780	820,000	637,020	0.7769	0.780	0.770	0.790	0.760	0.780	820,000	0.7769	1.30%
2022-12-28	0	0.770	0.750	0.780	0.750	0.770	778,000	596,220	0.7663	0.770	0.750	0.780	0.750	0.770	778,000	0.7663	1.32%
2022-12-23	0	0.760	0.760	0.770	0.760	0.770	348,000	264,540	0.7602	0.760	0.760	0.770	0.760	0.770	348,000	0.7602	0.00%
2022-12-22	0	0.760	0.760	0.770	0.760	0.760	6,000	4,560	0.7600	0.760	0.760	0.770	0.760	0.760	6,000	0.7600	0.00%
2022-12-21	0	0.760	0.760	0.770	0.760	0.760	42,000	31,920	0.7600	0.760	0.760	0.770	0.760	0.760	42,000	0.7600	0.00%
2022-12-20	0	0.760	0.760	0.770	0.760	0.760	42,000	31,920	0.7600	0.760	0.760	0.770	0.760	0.760	42,000	0.7600	0.00%
2022-12-19	0	0.760	0.760	0.770	0.750	0.770	452,000	343,180	0.7592	0.760	0.760	0.770	0.750	0.770	452,000	0.7592	0.00%
2022-12-16	0	0.760	0.750	0.760	0.760	0.770	648,000	492,500	0.7600	0.760	0.750	0.760	0.760	0.770	648,000	0.7600	1.33%
2022-12-15	0	0.750	0.750	0.760	0.750	0.760	614,000	466,600	0.7599	0.750	0.750	0.760	0.750	0.760	614,000	0.7599	1.35%
2022-12-14	0	0.740	0.740	0.770	0.730	0.760	772,000	578,620	0.7495	0.740	0.740	0.770	0.730	0.760	772,000	0.7495	2.78%
2022-12-13	0	0.720	0.720	0.760	0.700	0.760	434,000	321,460	0.7407	0.720	0.720	0.760	0.700	0.760	434,000	0.7407	2.86%
2022-12-12	0	0.700	0.700	0.740	0.680	0.700	244,000	169,180	0.6934	0.700	0.700	0.740	0.680	0.700	244,000	0.6934	1.45%
2022-12-09	0	0.690	0.690	0.730	0.680	0.730	574,000	402,360	0.7010	0.690	0.690	0.730	0.680	0.730	574,000	0.7010	-6.76%
2022-12-08	0	0.740	0.740	0.750	0.740	0.770	350,000	265,560	0.7587	0.740	0.740	0.750	0.740	0.770	350,000	0.7587	-1.33%
2022-12-07	0	0.750	0.750	0.760	0.730	0.760	194,000	147,320	0.7594	0.750	0.750	0.760	0.730	0.760	194,000	0.7594	1.35%
2022-12-06	0	0.740	0.740	0.760	0.730	0.760	398,000	297,800	0.7482	0.740	0.740	0.760	0.730	0.760	398,000	0.7482	0.00%
2022-12-05	0	0.740	0.740	0.770	0.710	0.760	436,000	324,860	0.7451	0.740	0.740	0.770	0.710	0.760	436,000	0.7451	-1.33%
2022-12-02	0	0.750	0.740	0.750	0.730	0.750	524,000	391,160	0.7465	0.750	0.740	0.750	0.730	0.750	524,000	0.7465	1.35%
2022-12-01	0	0.740	0.730	0.740	0.730	0.750	152,000	113,000	0.7434	0.740	0.730	0.740	0.730	0.750	152,000	0.7434	-1.33%
2022-11-30	0	0.750	0.740	0.750	0.720	0.750	570,000	420,900	0.7384	0.750	0.740	0.750	0.720	0.750	570,000	0.7384	4.17%
2022-11-29	0	0.720	0.710	0.730	0.690	0.720	1,156,000	815,720	0.7056	0.720	0.710	0.730	0.690	0.720	1,156,000	0.7056	4.35%
2022-11-28	0	0.690	0.690	0.720	0.690	0.710	614,000	427,900	0.6969	0.690	0.690	0.720	0.690	0.710	614,000	0.6969	0.00%
2022-11-25	0	0.690	0.690	0.710	0.690	0.710	330,000	227,740	0.6901	0.690	0.690	0.710	0.690	0.710	330,000	0.6901	0.00%
2022-11-24	0	0.690	0.690	0.710	0.690	0.690	458,000	316,020	0.6900	0.690	0.690	0.710	0.690	0.690	458,000	0.6900	0.00%
2022-11-23	0	0.690	0.690	0.710	0.680	0.690	184,000	125,960	0.6846	0.690	0.690	0.710	0.680	0.690	184,000	0.6846	0.00%
2022-11-22	0	0.690	0.690	0.710	0.680	0.690	294,000	202,740	0.6896	0.690	0.690	0.710	0.680	0.690	294,000	0.6896	1.47%
2022-11-21	0	0.680	0.680	0.700	0.680	0.690	320,000	219,300	0.6853	0.680	0.680	0.700	0.680	0.690	320,000	0.6853	0.00%
2022-11-18	0	0.680	0.680	0.710	0.680	0.710	368,000	255,920	0.6954	0.680	0.680	0.710	0.680	0.710	368,000	0.6954	1.49%
2022-11-17	0	0.670	0.670	0.690	0.670	0.670	210,000	140,700	0.6700	0.670	0.670	0.690	0.670	0.670	210,000	0.6700	0.00%
2022-11-16	0	0.670	0.670	0.690	0.660	0.670	150,000	100,480	0.6699	0.670	0.670	0.690	0.660	0.670	150,000	0.6699	0.00%
2022-11-15	0	0.670	0.670	0.690	0.670	0.670	4,000	2,680	0.6700	0.670	0.670	0.690	0.670	0.670	4,000	0.6700	0.00%
2022-11-14	0	0.670	0.670	0.700	0.650	0.700	530,000	355,200	0.6702	0.670	0.670	0.700	0.650	0.700	530,000	0.6702	-1.47%
2022-11-11	0	0.680	0.680	0.690	0.660	0.690	114,000	75,480	0.6621	0.680	0.680	0.690	0.660	0.690	114,000	0.6621	3.03%
2022-11-10	0	0.660	0.660	0.670	0.650	0.660	174,000	114,820	0.6599	0.660	0.660	0.670	0.650	0.660	174,000	0.6599	0.00%
2022-11-09	0	0.660	0.660	0.670	0.640	0.660	246,000	159,500	0.6484	0.660	0.660	0.670	0.640	0.660	246,000	0.6484	1.54%
2022-11-08	0	0.650	0.630	0.660	-	-	0	0	-	0.650	0.630	0.660	-	-	0	-	0.00%
2022-11-07	0	0.650	0.640	0.670	0.640	0.650	212,000	137,780	0.6499	0.650	0.640	0.670	0.640	0.650	212,000	0.6499	-1.52%
2022-11-04	0	0.660	0.640	0.680	0.660	0.660	28,000	18,480	0.6600	0.660	0.640	0.680	0.660	0.660	28,000	0.6600	0.00%
2022-11-03	0	0.660	0.650	0.660	0.620	0.680	826,000	522,340	0.6324	0.660	0.650	0.660	0.620	0.680	826,000	0.6324	1.54%
2022-11-02	0	0.650	0.650	0.660	0.650	0.700	176,000	118,660	0.6742	0.650	0.650	0.660	0.650	0.700	176,000	0.6742	-2.99%
2022-11-01	0	0.670	0.670	0.680	0.670	0.700	476,000	322,960	0.6785	0.670	0.670	0.680	0.670	0.700	476,000	0.6785	-4.29%
2022-10-31	0	0.700	0.690	0.700	0.690	0.740	194,000	137,220	0.7073	0.700	0.690	0.700	0.690	0.740	194,000	0.7073	-5.41%
2022-10-28	0	0.740	0.720	0.750	0.700	0.760	1,660,000	1,218,980	0.7343	0.740	0.720	0.750	0.700	0.760	1,660,000	0.7343	-2.63%
2022-10-27	0	0.760	0.730	0.760	0.720	0.760	576,000	433,940	0.7534	0.760	0.730	0.760	0.720	0.760	576,000	0.7534	-1.30%
2022-10-26	0	0.770	0.740	0.770	0.740	0.770	328,000	251,180	0.7658	0.770	0.740	0.770	0.740	0.770	328,000	0.7658	0.00%
2022-10-25	0	0.770	0.750	0.770	0.730	0.780	264,000	202,220	0.7660	0.770	0.750	0.770	0.730	0.780	264,000	0.7660	-1.28%
2022-10-24	0	0.780	0.760	0.780	0.740	0.780	250,000	188,140	0.7526	0.780	0.760	0.780	0.740	0.780	250,000	0.7526	4.00%
2022-10-21	0	0.750	0.750	0.760	0.730	0.760	468,000	347,060	0.7416	0.750	0.750	0.760	0.730	0.760	468,000	0.7416	1.35%
2022-10-20	0	0.740	0.730	0.740	0.700	0.740	424,000	303,640	0.7161	0.740	0.730	0.740	0.700	0.740	424,000	0.7161	5.71%
2022-10-19	0	0.700	0.700	0.720	0.690	0.720	102,000	72,580	0.7116	0.700	0.700	0.720	0.690	0.720	102,000	0.7116	1.45%
2022-10-18	0	0.690	0.690	0.700	0.690	0.720	348,000	245,180	0.7045	0.690	0.690	0.700	0.690	0.720	348,000	0.7045	0.00%
2022-10-17	0	0.690	0.690	0.710	0.690	0.700	126,000	86,980	0.6903	0.690	0.690	0.710	0.690	0.700	126,000	0.6903	0.00%
2022-10-14	0	0.690	0.690	0.710	0.690	0.700	156,000	108,360	0.6946	0.690	0.690	0.710	0.690	0.700	156,000	0.6946	1.47%
2022-10-13	0	0.680	0.680	0.720	0.670	0.710	460,000	318,740	0.6929	0.680	0.680	0.720	0.670	0.710	460,000	0.6929	1.49%
2022-10-12	0	0.670	0.670	0.690	0.670	0.690	208,000	141,820	0.6818	0.670	0.670	0.690	0.670	0.690	208,000	0.6818	0.00%
2022-10-11	0	0.670	0.670	0.680	0.670	0.690	312,000	211,800	0.6788	0.670	0.670	0.680	0.670	0.690	312,000	0.6788	1.52%
2022-10-10	0	0.660	0.660	0.680	0.660	0.670	206,000	137,280	0.6664	0.660	0.660	0.680	0.660	0.670	206,000	0.6664	-1.49%
2022-10-07	0	0.670	0.670	0.680	0.670	0.670	26,000	17,420	0.6700	0.670	0.670	0.680	0.670	0.670	26,000	0.6700	0.00%
2022-10-06	0	0.670	0.670	0.690	0.670	0.670	6,000	4,020	0.6700	0.670	0.670	0.690	0.670	0.670	6,000	0.6700	0.00%
2022-10-05	0	0.670	0.670	0.690	0.670	0.690	290,000	198,140	0.6832	0.670	0.670	0.690	0.670	0.690	290,000	0.6832	1.52%
2022-10-03	0	0.660	0.660	0.690	0.660	0.690	258,000	175,780	0.6813	0.660	0.660	0.690	0.660	0.690	258,000	0.6813	0.00%
2022-09-30	0	0.660	0.650	0.690	0.650	0.690	164,000	109,200	0.6659	0.660	0.650	0.690	0.650	0.690	164,000	0.6659	3.13%
2022-09-29	0	0.640	0.640	0.660	0.640	0.650	198,000	128,680	0.6499	0.640	0.640	0.660	0.640	0.650	198,000	0.6499	0.00%
2022-09-28	0	0.640	0.640	0.660	0.640	0.660	272,000	175,880	0.6466	0.640	0.640	0.660	0.640	0.660	272,000	0.6466	0.00%
2022-09-27	0	0.640	0.640	0.700	0.640	0.690	442,000	288,700	0.6532	0.640	0.640	0.700	0.640	0.690	442,000	0.6532	-4.48%
2022-09-26	0	0.670	0.670	0.690	0.660	0.680	146,000	98,120	0.6721	0.670	0.670	0.690	0.660	0.680	146,000	0.6721	0.00%
2022-09-23	0	0.670	0.670	0.690	0.670	0.680	186,000	125,300	0.6737	0.670	0.670	0.690	0.670	0.680	186,000	0.6737	1.52%
2022-09-22	0	0.660	0.660	0.700	0.660	0.700	248,000	168,940	0.6812	0.660	0.660	0.700	0.660	0.700	248,000	0.6812	1.54%
2022-09-21	0	0.650	0.650	0.680	0.650	0.670	98,000	65,040	0.6637	0.650	0.650	0.680	0.650	0.670	98,000	0.6637	0.00%
2022-09-20	0	0.650	0.650	0.690	0.640	0.680	172,000	112,100	0.6517	0.650	0.650	0.690	0.640	0.680	172,000	0.6517	0.00%
2022-09-19	0	0.650	0.650	0.680	0.650	0.670	218,000	143,480	0.6582	0.650	0.650	0.680	0.650	0.670	218,000	0.6582	1.56%
2022-09-16	0	0.640	0.640	0.660	0.640	0.650	308,000	200,060	0.6495	0.640	0.640	0.660	0.640	0.650	308,000	0.6495	1.59%
2022-09-15	0	0.630	0.630	0.650	0.620	0.640	76,000	48,160	0.6337	0.630	0.630	0.650	0.620	0.640	76,000	0.6337	0.00%
2022-09-14	0	0.630	0.630	0.650	0.630	0.640	136,000	86,020	0.6325	0.630	0.630	0.650	0.630	0.640	136,000	0.6325	0.00%
2022-09-13	0	0.630	0.630	0.640	0.620	0.630	52,000	32,460	0.6242	0.630	0.630	0.640	0.620	0.630	52,000	0.6242	1.61%
2022-09-09	0	0.620	0.620	0.640	-	-	0	0	-	0.620	0.620	0.640	-	-	0	-	0.00%
2022-09-08	0	0.620	0.620	0.630	0.620	0.630	16,000	10,020	0.6263	0.620	0.620	0.630	0.620	0.630	16,000	0.6263	0.00%
2022-09-07	0	0.620	0.610	0.650	0.600	0.640	206,000	128,860	0.6255	0.620	0.610	0.650	0.600	0.640	206,000	0.6255	1.64%
2022-09-06	0	0.610	0.610	0.620	0.610	0.610	52,000	31,720	0.6100	0.610	0.610	0.620	0.610	0.610	52,000	0.6100	0.00%
2022-09-05	0	0.610	0.610	0.630	0.610	0.620	216,000	133,220	0.6168	0.610	0.610	0.630	0.610	0.620	216,000	0.6168	0.00%
2022-09-02	0	0.610	0.610	0.630	0.610	0.620	112,000	69,260	0.6184	0.610	0.610	0.630	0.610	0.620	112,000	0.6184	-1.61%
2022-09-01	0	0.620	0.620	0.650	0.620	0.630	44,000	27,360	0.6218	0.620	0.620	0.650	0.620	0.630	44,000	0.6218	-1.59%
2022-08-31	0	0.630	0.630	0.660	0.630	0.640	54,000	34,060	0.6307	0.630	0.630	0.660	0.630	0.640	54,000	0.6307	0.00%
2022-08-30	0	0.630	0.630	0.640	0.630	0.640	46,000	29,180	0.6343	0.630	0.630	0.640	0.630	0.640	46,000	0.6343	0.00%
2022-08-29	0	0.630	0.630	0.660	0.630	0.640	22,000	13,960	0.6345	0.630	0.630	0.660	0.630	0.640	22,000	0.6345	1.61%
2022-08-26	0	0.620	0.620	0.660	0.620	0.630	62,000	38,820	0.6261	0.620	0.620	0.660	0.620	0.630	62,000	0.6261	-1.59%
2022-08-25	0	0.630	0.620	0.640	0.620	0.630	54,000	33,960	0.6289	0.630	0.620	0.640	0.620	0.630	54,000	0.6289	0.00%
2022-08-24	0	0.630	0.630	0.640	0.630	0.660	124,000	79,900	0.6444	0.630	0.630	0.640	0.630	0.660	124,000	0.6444	-3.08%
2022-08-23	0	0.650	0.650	0.670	0.650	0.680	222,000	145,980	0.6576	0.650	0.650	0.670	0.650	0.680	222,000	0.6576	-1.52%
2022-08-22	0	0.660	0.650	0.670	0.660	0.660	20,000	13,200	0.6600	0.660	0.650	0.670	0.660	0.660	20,000	0.6600	0.00%
2022-08-19	0	0.660	0.660	0.680	0.660	0.690	428,000	289,220	0.6757	0.660	0.660	0.680	0.660	0.690	428,000	0.6757	0.00%
2022-08-18	0	0.660	0.660	0.680	0.660	0.670	104,000	69,540	0.6687	0.660	0.660	0.680	0.660	0.670	104,000	0.6687	-2.94%
2022-08-17	0	0.680	0.670	0.680	0.680	0.700	132,000	90,880	0.6885	0.680	0.670	0.680	0.680	0.700	132,000	0.6885	0.00%
2022-08-16	0	0.680	0.680	0.700	0.680	0.680	44,000	29,920	0.6800	0.680	0.680	0.700	0.680	0.680	44,000	0.6800	0.00%
2022-08-15	0	0.680	0.680	0.710	0.680	0.690	220,000	151,700	0.6895	0.680	0.680	0.710	0.680	0.690	220,000	0.6895	-4.23%
2022-08-12	0	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	0.00%
2022-08-11	0	0.710	0.690	0.710	0.690	0.710	330,000	234,100	0.7094	0.710	0.690	0.710	0.690	0.710	330,000	0.7094	0.00%
2022-08-10	0	0.710	0.690	0.710	0.690	0.710	206,000	145,840	0.7080	0.710	0.690	0.710	0.690	0.710	206,000	0.7080	0.00%
2022-08-09	0	0.710	0.680	0.710	0.690	0.720	748,000	527,140	0.7047	0.710	0.680	0.710	0.690	0.720	748,000	0.7047	1.43%
2022-08-08	0	0.700	0.690	0.700	0.700	0.700	60,000	42,000	0.7000	0.700	0.690	0.700	0.700	0.700	60,000	0.7000	-1.41%
2022-08-05	0	0.710	0.690	0.710	0.690	0.720	92,000	65,580	0.7128	0.710	0.690	0.710	0.690	0.720	92,000	0.7128	-1.39%
2022-08-04	0	0.720	0.690	0.720	0.710	0.720	586,000	421,660	0.7196	0.720	0.690	0.720	0.710	0.720	586,000	0.7196	1.41%
2022-08-03	0	0.710	0.690	0.710	0.660	0.710	414,000	282,480	0.6823	0.710	0.690	0.710	0.660	0.710	414,000	0.6823	1.43%
2022-08-02	0	0.700	0.680	0.710	0.690	0.710	258,000	178,200	0.6907	0.700	0.680	0.710	0.690	0.710	258,000	0.6907	1.45%
2022-08-01	0	0.690	0.690	0.710	0.690	0.710	80,000	55,240	0.6905	0.690	0.690	0.710	0.690	0.710	80,000	0.6905	-2.82%
2022-07-29	0	0.710	0.690	0.720	0.680	0.730	262,000	188,600	0.7198	0.710	0.690	0.720	0.680	0.730	262,000	0.7198	-2.74%
2022-07-28	0	0.730	0.710	0.730	0.720	0.730	4,000	2,900	0.7250	0.730	0.710	0.730	0.720	0.730	4,000	0.7250	1.39%
2022-07-27	0	0.720	0.690	0.730	0.680	0.730	204,000	145,800	0.7147	0.720	0.690	0.730	0.680	0.730	204,000	0.7147	5.88%
2022-07-26	0	0.680	0.680	0.730	0.660	0.680	100,000	66,900	0.6690	0.680	0.680	0.730	0.660	0.680	100,000	0.6690	-6.85%
2022-07-25	0	0.730	0.680	0.740	-	-	0	0	-	0.730	0.680	0.740	-	-	0	-	0.00%
2022-07-22	0	0.730	0.710	0.730	0.720	0.750	36,000	26,000	0.7222	0.730	0.710	0.730	0.720	0.750	36,000	0.7222	2.82%
2022-07-21	0	0.710	0.700	0.740	0.680	0.720	144,000	99,860	0.6935	0.710	0.700	0.740	0.680	0.720	144,000	0.6935	-4.05%
2022-07-20	0	0.740	0.720	0.740	0.720	0.760	80,000	57,840	0.7230	0.740	0.720	0.740	0.720	0.760	80,000	0.7230	2.78%
2022-07-19	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2022-07-18	0	0.720	0.670	0.730	0.700	0.720	200,000	142,440	0.7122	0.720	0.670	0.730	0.700	0.720	200,000	0.7122	1.41%
2022-07-15	0	0.710	0.670	0.710	0.710	0.710	14,000	9,940	0.7100	0.710	0.670	0.710	0.710	0.710	14,000	0.7100	4.41%
2022-07-14	0	0.680	0.670	0.690	0.680	0.710	12,000	8,400	0.7000	0.680	0.670	0.690	0.680	0.710	12,000	0.7000	1.49%
2022-07-13	0	0.670	0.660	0.690	0.640	0.700	1,378,000	908,140	0.6590	0.670	0.660	0.690	0.640	0.700	1,378,000	0.6590	-1.47%
2022-07-12	0	0.680	0.650	0.680	0.650	0.680	216,000	141,900	0.6569	0.680	0.650	0.680	0.650	0.680	216,000	0.6569	1.49%
2022-07-11	0	0.670	0.670	0.710	0.660	0.700	122,000	80,860	0.6628	0.670	0.670	0.710	0.660	0.700	122,000	0.6628	-2.90%
2022-07-08	0	0.690	0.680	0.720	0.690	0.690	120,000	82,800	0.6900	0.690	0.680	0.720	0.690	0.690	120,000	0.6900	0.00%
2022-07-07	0	0.690	0.680	0.710	0.690	0.720	28,000	19,880	0.7100	0.690	0.680	0.710	0.690	0.720	28,000	0.7100	2.99%
2022-07-06	0	0.670	0.650	0.720	0.660	0.720	320,000	219,720	0.6866	0.670	0.650	0.720	0.660	0.720	320,000	0.6866	-1.47%
2022-07-05	0	0.680	0.680	0.710	0.670	0.720	182,000	127,320	0.6996	0.680	0.680	0.710	0.670	0.720	182,000	0.6996	-5.56%
2022-07-04	0	0.720	0.700	0.730	0.710	0.740	64,000	45,920	0.7175	0.720	0.700	0.730	0.710	0.740	64,000	0.7175	0.00%
2022-06-30	0	0.720	0.720	0.740	0.720	0.750	22,000	16,080	0.7309	0.720	0.720	0.740	0.720	0.750	22,000	0.7309	-1.37%
2022-06-29	0	0.730	0.730	0.760	0.720	0.790	394,000	294,000	0.7462	0.730	0.730	0.760	0.720	0.790	394,000	0.7462	-5.19%
2022-06-28	0	0.770	0.750	0.780	0.750	0.790	270,000	206,880	0.7662	0.770	0.750	0.780	0.750	0.790	270,000	0.7662	2.67%
2022-06-27	0	0.750	0.750	0.770	0.750	0.800	1,394,000	1,077,620	0.7730	0.750	0.750	0.770	0.750	0.800	1,394,000	0.7730	-6.25%
2022-06-24	0	0.800	0.800	0.820	0.800	0.820	638,000	516,400	0.8094	0.800	0.800	0.820	0.800	0.820	638,000	0.8094	0.00%
2022-06-23	0	0.800	0.800	0.810	0.800	0.860	356,000	285,220	0.8012	0.800	0.800	0.810	0.800	0.860	356,000	0.8012	0.00%
2022-06-22	0	0.800	0.800	0.850	0.790	0.860	174,000	146,280	0.8407	0.800	0.800	0.850	0.790	0.860	174,000	0.8407	-2.44%
2022-06-21	0	0.820	0.820	0.830	0.770	0.830	136,000	110,040	0.8091	0.820	0.820	0.830	0.770	0.830	136,000	0.8091	5.13%
2022-06-20	0	0.780	0.780	0.820	0.780	0.810	252,000	201,420	0.7993	0.780	0.780	0.820	0.780	0.810	252,000	0.7993	-4.88%
2022-06-17	0	0.820	0.820	0.830	0.810	0.890	520,000	446,500	0.8587	0.820	0.820	0.830	0.810	0.890	520,000	0.8587	-2.38%
2022-06-16	0	0.840	0.830	0.860	0.830	0.890	458,000	388,500	0.8483	0.840	0.830	0.860	0.830	0.890	458,000	0.8483	-3.45%
2022-06-15	0	0.870	0.870	0.890	0.870	0.920	434,000	384,980	0.8871	0.870	0.870	0.890	0.870	0.920	434,000	0.8871	1.16%
2022-06-14	0	0.860	0.860	0.880	0.840	0.920	2,062,000	1,805,420	0.8756	0.860	0.860	0.880	0.840	0.920	2,062,000	0.8756	-1.15%
2022-06-13	0	0.870	0.870	0.900	0.840	0.950	4,316,000	3,930,460	0.9107	0.870	0.870	0.900	0.840	0.950	4,316,000	0.9107	1.16%
2022-06-10	0	0.860	0.860	0.870	0.830	0.900	2,176,000	1,883,380	0.8655	0.860	0.860	0.870	0.830	0.900	2,176,000	0.8655	3.61%
2022-06-09	0	0.830	0.830	0.850	0.790	0.880	2,208,000	1,882,940	0.8528	0.830	0.830	0.850	0.790	0.880	2,208,000	0.8528	2.47%
2022-06-08	0	0.810	0.810	0.840	0.710	0.830	4,440,000	3,561,000	0.8020	0.810	0.810	0.840	0.710	0.830	4,440,000	0.8020	14.08%
2022-06-07	0	0.710	0.710	0.760	0.690	0.750	968,000	697,760	0.7208	0.710	0.710	0.760	0.690	0.750	968,000	0.7208	2.90%
2022-06-06	0	0.690	0.680	0.700	0.670	0.700	46,000	31,660	0.6883	0.690	0.680	0.700	0.670	0.700	46,000	0.6883	2.99%
2022-06-02	0	0.670	0.670	0.690	0.640	0.710	3,060,000	2,093,520	0.6842	0.670	0.670	0.690	0.640	0.710	3,060,000	0.6842	-2.90%
2022-06-01	0	0.690	0.690	0.700	0.670	0.720	1,036,000	718,780	0.6938	0.690	0.690	0.700	0.670	0.720	1,036,000	0.6938	-2.82%
2022-05-31	0	0.710	0.700	0.710	0.680	0.770	2,320,000	1,664,880	0.7176	0.710	0.700	0.710	0.680	0.770	2,320,000	0.7176	-5.33%
2022-05-30	0	0.750	0.750	0.770	0.680	0.780	3,960,000	2,946,440	0.7441	0.750	0.750	0.770	0.680	0.780	3,960,000	0.7441	10.29%
2022-05-27	0	0.680	0.680	0.690	0.630	0.700	1,384,000	930,020	0.6720	0.680	0.680	0.690	0.630	0.700	1,384,000	0.6720	3.03%
2022-05-26	0	0.660	0.640	0.660	0.600	0.660	1,578,000	1,014,780	0.6431	0.660	0.640	0.660	0.600	0.660	1,578,000	0.6431	8.20%
2022-05-25	0	0.610	0.610	0.630	0.600	0.630	542,000	333,540	0.6154	0.610	0.610	0.630	0.600	0.630	542,000	0.6154	1.67%
2022-05-24	0	0.600	0.600	0.630	0.590	0.640	1,130,000	696,840	0.6167	0.600	0.600	0.630	0.590	0.640	1,130,000	0.6167	1.69%
2022-05-23	0	0.590	0.580	0.610	0.580	0.600	192,000	114,200	0.5948	0.590	0.580	0.610	0.580	0.600	192,000	0.5948	-1.67%
2022-05-20	0	0.600	0.590	0.610	0.590	0.610	358,000	215,160	0.6010	0.600	0.590	0.610	0.590	0.610	358,000	0.6010	3.45%
2022-05-19	0	0.580	0.580	0.610	0.530	0.630	2,118,000	1,228,020	0.5798	0.580	0.580	0.610	0.530	0.630	2,118,000	0.5798	3.57%
2022-05-18	0	0.560	0.560	0.570	0.550	0.570	646,000	364,220	0.5638	0.560	0.560	0.570	0.550	0.570	646,000	0.5638	0.00%
2022-05-17	0	0.560	0.560	0.570	0.560	0.580	332,000	188,660	0.5683	0.560	0.560	0.570	0.560	0.580	332,000	0.5683	-1.75%
2022-05-16	0	0.570	0.560	0.580	0.550	0.580	1,026,000	580,720	0.5660	0.570	0.560	0.580	0.550	0.580	1,026,000	0.5660	0.00%
2022-05-13	0	0.570	0.550	0.570	0.520	0.570	2,390,000	1,292,300	0.5407	0.570	0.550	0.570	0.520	0.570	2,390,000	0.5407	7.55%
2022-05-12	0	0.530	0.510	0.530	0.510	0.550	2,298,000	1,212,980	0.5278	0.530	0.510	0.530	0.510	0.550	2,298,000	0.5278	-1.85%
2022-05-11	0	0.540	0.530	0.540	0.530	0.590	1,736,000	952,940	0.5489	0.540	0.530	0.540	0.530	0.590	1,736,000	0.5489	-5.26%
2022-05-10	0	0.570	0.550	0.570	0.500	0.600	4,944,000	2,675,100	0.5411	0.570	0.550	0.570	0.500	0.600	4,944,000	0.5411	1.79%
2022-05-06	0	0.560	0.550	0.570	0.480	0.670	19,462,000	10,906,430	0.5604	0.560	0.550	0.570	0.480	0.670	19,462,000	0.5604	-8.20%
2022-05-05	0	0.610	0.600	0.610	0.550	0.680	9,288,000	5,562,840	0.5989	0.610	0.600	0.610	0.550	0.680	9,288,000	0.5989	-10.29%
2022-05-04	0	0.680	0.670	0.690	0.640	0.880	11,434,000	8,335,160	0.7290	0.680	0.670	0.690	0.640	0.880	11,434,000	0.7290	-24.44%
2022-05-03	0	0.900	0.860	0.900	0.850	1.020	7,526,000	7,139,740	0.9487	0.900	0.860	0.900	0.850	1.020	7,526,000	0.9487	-11.76%
2022-04-29	0	1.020	0.990	1.020	1.000	1.120	18,836,000	19,569,500	1.0389	1.020	0.990	1.020	1.000	1.120	18,836,000	1.0389	-10.53%
2022-04-28	0	1.140	1.130	1.140	1.000	1.140	31,744,000	34,943,520	1.1008	1.140	1.130	1.140	1.000	1.140	31,744,000	1.1008	4.59%
2022-04-27	0	1.090	1.060	1.090	0.820	1.090	4,070,000	4,016,320	0.9868	1.090	1.060	1.090	0.820	1.090	4,070,000	0.9868	34.57%
2022-04-26	0	0.810	0.800	0.810	0.650	1.010	5,908,000	5,316,220	0.8998	0.810	0.800	0.810	0.650	1.010	5,908,000	0.8998	-19.00%
2022-04-25	0	1.000	1.000	1.010	1.000	1.060	958,000	974,700	1.0174	1.000	1.000	1.010	1.000	1.060	958,000	1.0174	0.00%
2022-04-22	0	1.000	1.000	1.020	0.980	1.100	4,848,000	4,960,220	1.0231	1.000	1.000	1.020	0.980	1.100	4,848,000	1.0231	-4.76%
2022-04-21	0	1.050	1.050	1.060	0.860	1.060	7,096,000	6,839,560	0.9639	1.050	1.050	1.060	0.860	1.060	7,096,000	0.9639	17.98%
2022-04-20	0	0.890	0.880	0.900	0.890	0.940	890,000	808,440	0.9084	0.890	0.880	0.900	0.890	0.940	890,000	0.9084	3.49%
2022-04-19	0	0.860	0.850	0.870	0.860	0.890	22,000	19,080	0.8673	0.860	0.850	0.870	0.860	0.890	22,000	0.8673	-1.15%
2022-04-14	0	0.870	0.870	0.880	0.860	0.900	44,000	38,560	0.8764	0.870	0.870	0.880	0.860	0.900	44,000	0.8764	-3.33%
2022-04-13	0	0.900	0.860	0.900	0.810	0.900	3,506,000	3,039,460	0.8669	0.900	0.860	0.900	0.810	0.900	3,506,000	0.8669	11.11%
2022-04-12	0	0.810	0.810	0.840	0.810	0.820	28,000	22,720	0.8114	0.810	0.810	0.840	0.810	0.820	28,000	0.8114	-1.22%
2022-04-11	0	0.820	0.810	0.820	0.810	0.820	146,000	119,620	0.8193	0.820	0.810	0.820	0.810	0.820	146,000	0.8193	0.00%
2022-04-08	0	0.820	0.820	0.850	0.810	0.850	446,000	365,620	0.8198	0.820	0.820	0.850	0.810	0.850	446,000	0.8198	-1.20%
2022-04-07	0	0.830	0.830	0.870	0.810	0.880	430,000	357,280	0.8309	0.830	0.830	0.870	0.810	0.880	430,000	0.8309	-2.35%
2022-04-06	0	0.850	0.850	0.860	0.850	0.850	66,000	56,100	0.8500	0.850	0.850	0.860	0.850	0.850	66,000	0.8500	1.19%
2022-04-04	0	0.840	0.840	0.890	0.820	0.900	826,000	727,800	0.8811	0.840	0.840	0.890	0.820	0.900	826,000	0.8811	2.44%
2022-04-01	0	0.820	0.820	0.850	0.800	0.900	2,464,000	2,101,000	0.8527	0.820	0.820	0.850	0.800	0.900	2,464,000	0.8527	-2.38%
2022-03-31	0	0.840	0.840	0.860	0.750	0.900	5,244,100	4,466,301	0.8517	0.840	0.840	0.860	0.750	0.900	5,244,100	0.8517	6.33%
2022-03-30	0	0.790	0.790	0.800	0.790	0.800	40,000	31,760	0.7940	0.790	0.790	0.800	0.790	0.800	40,000	0.7940	0.00%
2022-03-29	0	0.790	0.780	0.800	0.790	0.790	20,000	15,800	0.7900	0.790	0.780	0.800	0.790	0.790	20,000	0.7900	0.00%
2022-03-28	0	0.790	0.790	0.820	0.770	0.840	198,000	159,000	0.8030	0.790	0.790	0.820	0.770	0.840	198,000	0.8030	0.00%
2022-03-25	0	0.790	0.780	0.820	0.780	0.860	894,000	717,380	0.8024	0.790	0.780	0.820	0.780	0.860	894,000	0.8024	2.60%
2022-03-24	0	0.770	0.770	0.800	0.770	0.800	118,000	93,580	0.7931	0.770	0.770	0.800	0.770	0.800	118,000	0.7931	-3.75%
2022-03-23	0	0.800	0.790	0.800	0.800	0.820	338,000	271,540	0.8034	0.800	0.790	0.800	0.800	0.820	338,000	0.8034	-3.61%
2022-03-22	0	0.830	0.820	0.830	0.800	0.850	1,310,000	1,104,500	0.8431	0.830	0.820	0.830	0.800	0.850	1,310,000	0.8431	1.22%
2022-03-21	0	0.820	0.800	0.830	0.750	0.930	2,590,000	2,242,860	0.8660	0.820	0.800	0.830	0.750	0.930	2,590,000	0.8660	15.49%
2022-03-18	0	0.710	0.710	0.750	0.670	0.820	1,036,000	822,260	0.7937	0.710	0.710	0.750	0.670	0.820	1,036,000	0.7937	4.41%
2022-03-17	0	0.680	0.710	0.740	0.680	0.680	100,000	68,000	0.6800	0.680	0.710	0.740	0.680	0.680	100,000	0.6800	3.03%
2022-03-16	0	0.660	0.660	0.710	0.640	0.740	304,000	198,880	0.6542	0.660	0.660	0.710	0.640	0.740	304,000	0.6542	1.54%
2022-03-15	0	0.650	0.620	0.680	0.630	0.700	760,000	495,920	0.6525	0.650	0.620	0.680	0.630	0.700	760,000	0.6525	-5.80%
2022-03-14	0	0.690	0.680	0.690	0.690	0.720	648,000	452,640	0.6985	0.690	0.680	0.690	0.690	0.720	648,000	0.6985	-5.48%
2022-03-11	0	0.730	0.720	0.750	0.730	0.750	40,000	29,480	0.7370	0.730	0.720	0.750	0.730	0.750	40,000	0.7370	-2.67%
2022-03-10	0	0.750	0.740	0.760	0.730	0.770	8,000	5,980	0.7475	0.750	0.740	0.760	0.730	0.770	8,000	0.7475	1.35%
2022-03-09	0	0.740	0.740	0.750	0.730	0.760	152,000	111,080	0.7308	0.740	0.740	0.750	0.730	0.760	152,000	0.7308	0.00%
2022-03-08	0	0.740	0.740	0.770	0.730	0.780	264,000	198,500	0.7519	0.740	0.740	0.770	0.730	0.780	264,000	0.7519	-1.33%
2022-03-07	0	0.750	0.750	0.780	0.750	0.780	136,000	101,920	0.7494	0.750	0.750	0.780	0.750	0.780	136,000	0.7494	-3.85%
2022-03-04	0	0.780	0.770	0.820	0.780	0.840	254,000	208,160	0.8195	0.780	0.770	0.820	0.780	0.840	254,000	0.8195	-4.88%
2022-03-03	0	0.820	0.790	0.830	-	-	0	0	-	0.820	0.790	0.830	-	-	0	-	0.00%
2022-03-02	0	0.820	0.790	0.820	0.760	0.820	878,000	708,940	0.8074	0.820	0.790	0.820	0.760	0.820	878,000	0.8074	3.80%
2022-03-01	0	0.790	0.750	0.790	0.710	0.790	380,000	283,580	0.7463	0.790	0.750	0.790	0.710	0.790	380,000	0.7463	6.76%
2022-02-28	0	0.740	0.740	0.790	0.740	0.790	632,000	493,600	0.7810	0.740	0.740	0.790	0.740	0.790	632,000	0.7810	-8.64%
2022-02-25	0	0.810	0.800	0.810	0.760	0.850	2,836,000	2,322,680	0.8190	0.810	0.800	0.810	0.760	0.850	2,836,000	0.8190	5.19%
2022-02-24	0	0.770	0.760	0.770	0.730	0.780	1,788,000	1,371,460	0.7670	0.770	0.760	0.770	0.730	0.780	1,788,000	0.7670	1.32%
2022-02-23	0	0.760	0.750	0.760	0.660	0.770	3,476,000	2,617,100	0.7529	0.760	0.750	0.760	0.660	0.770	3,476,000	0.7529	11.76%
2022-02-22	0	0.680	0.680	0.690	0.680	0.710	190,000	130,500	0.6868	0.680	0.680	0.690	0.680	0.710	190,000	0.6868	-4.23%
2022-02-21	0	0.710	0.710	0.720	0.700	0.750	564,000	417,900	0.7410	0.710	0.710	0.720	0.700	0.750	564,000	0.7410	1.43%
2022-02-18	0	0.700	0.690	0.710	-	-	0	0	-	0.700	0.690	0.710	-	-	0	-	0.00%
2022-02-17	0	0.700	0.690	0.700	0.690	0.700	42,000	29,340	0.6986	0.700	0.690	0.700	0.690	0.700	42,000	0.6986	0.00%
2022-02-16	0	0.700	0.690	0.720	-	-	0	0	-	0.700	0.690	0.720	-	-	0	-	0.00%
2022-02-15	0	0.700	0.700	0.710	0.700	0.710	66,000	46,340	0.7021	0.700	0.700	0.710	0.700	0.710	66,000	0.7021	-1.41%
2022-02-14	0	0.710	0.700	0.720	0.710	0.730	436,000	313,020	0.7179	0.710	0.700	0.720	0.710	0.730	436,000	0.7179	0.00%
2022-02-11	0	0.710	0.700	0.710	0.710	0.710	298,000	211,580	0.7100	0.710	0.700	0.710	0.710	0.710	298,000	0.7100	1.43%
2022-02-10	0	0.700	0.700	0.720	0.700	0.730	136,000	96,040	0.7062	0.700	0.700	0.720	0.700	0.730	136,000	0.7062	-1.41%
2022-02-09	0	0.710	0.700	0.710	0.700	0.720	60,000	42,100	0.7017	0.710	0.700	0.710	0.700	0.720	60,000	0.7017	0.00%
2022-02-08	0	0.710	0.700	0.730	0.700	0.750	750,000	555,860	0.7411	0.710	0.700	0.730	0.700	0.750	750,000	0.7411	4.41%
2022-02-07	0	0.680	0.670	0.690	0.680	0.690	16,000	10,900	0.6813	0.680	0.670	0.690	0.680	0.690	16,000	0.6813	0.00%
2022-02-04	0	0.680	0.680	0.710	0.680	0.690	190,000	130,920	0.6891	0.680	0.680	0.710	0.680	0.690	190,000	0.6891	-1.45%
2022-01-31	0	0.690	0.690	0.700	0.630	0.810	1,564,000	1,144,240	0.7316	0.690	0.690	0.700	0.630	0.810	1,564,000	0.7316	11.29%
2022-01-28	0	0.620	0.620	0.630	0.600	0.630	532,000	322,620	0.6064	0.620	0.620	0.630	0.600	0.630	532,000	0.6064	0.00%
2022-01-27	0	0.620	0.620	0.640	0.620	0.650	528,000	333,640	0.6319	0.620	0.620	0.640	0.620	0.650	528,000	0.6319	-4.62%
2022-01-26	0	0.650	0.640	0.660	0.640	0.650	690,000	448,480	0.6500	0.650	0.640	0.660	0.640	0.650	690,000	0.6500	0.00%
2022-01-25	0	0.650	0.640	0.650	0.650	0.650	98,000	63,700	0.6500	0.650	0.640	0.650	0.650	0.650	98,000	0.6500	0.00%
2022-01-24	0	0.650	0.650	0.680	0.650	0.680	276,000	185,840	0.6733	0.650	0.650	0.680	0.650	0.680	276,000	0.6733	-4.41%
2022-01-21	0	0.680	0.640	0.680	0.630	0.690	1,028,000	668,020	0.6498	0.680	0.640	0.680	0.630	0.690	1,028,000	0.6498	4.62%
2022-01-20	0	0.650	0.630	0.650	0.630	0.650	448,000	288,320	0.6436	0.650	0.630	0.650	0.630	0.650	448,000	0.6436	0.00%
2022-01-19	0	0.650	0.620	0.650	0.640	0.650	372,000	241,500	0.6492	0.650	0.620	0.650	0.640	0.650	372,000	0.6492	0.00%
2022-01-18	0	0.650	0.620	0.650	0.650	0.650	222,000	144,300	0.6500	0.650	0.620	0.650	0.650	0.650	222,000	0.6500	0.00%
2022-01-17	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2022-01-14	0	0.650	0.630	0.650	0.650	0.650	200,000	130,000	0.6500	0.650	0.630	0.650	0.650	0.650	200,000	0.6500	1.56%
2022-01-13	0	0.640	0.630	0.650	0.630	0.640	262,000	166,060	0.6338	0.640	0.630	0.650	0.630	0.640	262,000	0.6338	0.00%
2022-01-12	0	0.640	0.630	0.650	0.630	0.640	44,000	28,020	0.6368	0.640	0.630	0.650	0.630	0.640	44,000	0.6368	1.59%
2022-01-11	0	0.630	0.630	0.640	0.620	0.640	270,000	170,320	0.6308	0.630	0.630	0.640	0.620	0.640	270,000	0.6308	1.61%
2022-01-10	0	0.620	0.620	0.630	0.620	0.620	78,000	48,360	0.6200	0.620	0.620	0.630	0.620	0.620	78,000	0.6200	-1.59%
2022-01-07	0	0.630	0.620	0.640	0.620	0.650	496,000	318,180	0.6415	0.630	0.620	0.640	0.620	0.650	496,000	0.6415	-1.56%
2022-01-06	0	0.640	0.620	0.640	0.620	0.640	200,000	124,620	0.6231	0.640	0.620	0.640	0.620	0.640	200,000	0.6231	0.00%
2022-01-05	0	0.640	0.620	0.640	0.620	0.640	52,000	32,280	0.6208	0.640	0.620	0.640	0.620	0.640	52,000	0.6208	0.00%
2022-01-04	0	0.640	0.620	0.640	0.610	0.640	566,000	353,940	0.6253	0.640	0.620	0.640	0.610	0.640	566,000	0.6253	-1.54%
2022-01-03	0	0.650	0.640	0.660	0.650	0.670	222,000	144,340	0.6502	0.650	0.640	0.660	0.650	0.670	222,000	0.6502	0.00%
2021-12-31	0	0.650	0.650	0.660	0.650	0.660	160,000	104,900	0.6556	0.650	0.650	0.660	0.650	0.660	160,000	0.6556	0.00%
2021-12-30	0	0.650	0.630	0.650	0.630	0.650	580,000	373,840	0.6446	0.650	0.630	0.650	0.630	0.650	580,000	0.6446	3.17%
2021-12-29	0	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	0.630	0.630	0.650	0.630	0.630	50,000	0.6300	0.00%
2021-12-28	0	0.630	0.630	0.650	0.630	0.650	96,000	61,520	0.6408	0.630	0.630	0.650	0.630	0.650	96,000	0.6408	-3.08%
2021-12-24	0	0.650	0.640	0.650	0.650	0.660	16,000	10,500	0.6563	0.650	0.640	0.650	0.650	0.660	16,000	0.6563	0.00%
2021-12-23	0	0.650	0.640	0.660	0.650	0.650	18,000	11,700	0.6500	0.650	0.640	0.660	0.650	0.650	18,000	0.6500	0.00%
2021-12-22	0	0.650	0.620	0.650	0.610	0.680	756,000	477,540	0.6317	0.650	0.620	0.650	0.610	0.680	756,000	0.6317	0.00%
2021-12-21	0	0.650	0.620	0.650	0.620	0.650	104,000	66,340	0.6379	0.650	0.620	0.650	0.620	0.650	104,000	0.6379	4.84%
2021-12-20	0	0.620	0.620	0.660	0.600	0.670	1,108,000	695,060	0.6273	0.620	0.620	0.660	0.600	0.670	1,108,000	0.6273	-6.06%
2021-12-17	0	0.660	0.620	0.660	0.630	0.660	550,000	352,840	0.6415	0.660	0.620	0.660	0.630	0.660	550,000	0.6415	-1.49%
2021-12-16	0	0.670	0.660	0.670	0.640	0.670	470,000	304,980	0.6489	0.670	0.660	0.670	0.640	0.670	470,000	0.6489	1.52%
2021-12-15	0	0.660	0.650	0.660	0.650	0.660	152,000	99,040	0.6516	0.660	0.650	0.660	0.650	0.660	152,000	0.6516	-2.94%
2021-12-14	0	0.680	0.670	0.680	0.650	0.680	150,000	98,600	0.6573	0.680	0.670	0.680	0.650	0.680	150,000	0.6573	-1.45%
2021-12-13	0	0.690	0.680	0.690	0.660	0.700	1,340,000	919,560	0.6862	0.690	0.680	0.690	0.660	0.700	1,340,000	0.6862	1.47%
2021-12-10	0	0.680	0.660	0.680	0.640	0.690	422,000	282,040	0.6683	0.680	0.660	0.680	0.640	0.690	422,000	0.6683	-2.86%
2021-12-09	0	0.700	0.680	0.700	0.690	0.730	538,000	381,260	0.7087	0.700	0.680	0.700	0.690	0.730	538,000	0.7087	1.45%
2021-12-08	0	0.690	0.670	0.690	0.630	0.700	2,882,000	2,001,700	0.6946	0.690	0.670	0.690	0.630	0.700	2,882,000	0.6946	4.55%
2021-12-07	0	0.660	0.630	0.660	0.600	0.660	1,484,000	931,340	0.6276	0.660	0.630	0.660	0.600	0.660	1,484,000	0.6276	1.54%
2021-12-06	0	0.650	0.640	0.650	0.640	0.660	298,000	193,480	0.6493	0.650	0.640	0.650	0.640	0.660	298,000	0.6493	-1.52%
2021-12-03	0	0.660	0.650	0.680	0.630	0.680	1,084,000	709,420	0.6544	0.660	0.650	0.680	0.630	0.680	1,084,000	0.6544	-1.49%
2021-12-02	0	0.670	0.660	0.680	0.660	0.700	1,546,000	1,064,960	0.6888	0.670	0.660	0.680	0.660	0.700	1,546,000	0.6888	-1.47%
2021-12-01	0	0.680	0.680	0.690	0.650	0.700	1,358,000	922,280	0.6791	0.680	0.680	0.690	0.650	0.700	1,358,000	0.6791	6.25%
2021-11-30	0	0.640	0.640	0.660	0.640	0.690	680,000	448,760	0.6599	0.640	0.640	0.660	0.640	0.690	680,000	0.6599	-3.03%
2021-11-29	0	0.660	0.640	0.660	0.600	0.680	2,940,000	1,862,820	0.6336	0.660	0.640	0.660	0.600	0.680	2,940,000	0.6336	0.00%
2021-11-26	0	0.660	0.630	0.660	0.610	0.750	12,798,000	8,769,540	0.6852	0.660	0.630	0.660	0.610	0.750	12,798,000	0.6852	8.20%
2021-11-25	0	0.610	0.590	0.610	0.590	0.610	1,448,000	864,580	0.5971	0.610	0.590	0.610	0.590	0.610	1,448,000	0.5971	1.67%
2021-11-24	0	0.600	0.580	0.600	0.560	0.600	930,000	551,180	0.5927	0.600	0.580	0.600	0.560	0.600	930,000	0.5927	3.45%
2021-11-23	0	0.580	0.560	0.590	0.520	0.580	1,070,000	602,540	0.5631	0.580	0.560	0.590	0.520	0.580	1,070,000	0.5631	5.45%
2021-11-22	0	0.550	0.530	0.550	0.520	0.560	1,384,000	738,460	0.5336	0.550	0.530	0.550	0.520	0.560	1,384,000	0.5336	0.00%
2021-11-19	0	0.550	0.550	0.570	0.550	0.590	1,084,000	604,620	0.5578	0.550	0.550	0.570	0.550	0.590	1,084,000	0.5578	-1.79%
2021-11-18	0	0.560	0.550	0.570	0.560	0.560	300,000	168,000	0.5600	0.560	0.550	0.570	0.560	0.560	300,000	0.5600	-1.75%
2021-11-17	0	0.570	0.550	0.590	0.550	0.570	6,000	3,340	0.5567	0.570	0.550	0.590	0.550	0.570	6,000	0.5567	1.79%
2021-11-16	0	0.560	0.560	0.580	0.550	0.600	652,000	367,320	0.5634	0.560	0.560	0.580	0.550	0.600	652,000	0.5634	-3.45%
2021-11-15	0	0.580	0.550	0.580	0.540	0.580	226,000	124,520	0.5510	0.580	0.550	0.580	0.540	0.580	226,000	0.5510	5.45%
2021-11-12	0	0.550	0.540	0.570	0.550	0.570	322,000	177,900	0.5525	0.550	0.540	0.570	0.550	0.570	322,000	0.5525	-3.51%
2021-11-11	0	0.570	0.550	0.570	0.550	0.570	362,000	202,400	0.5591	0.570	0.550	0.570	0.550	0.570	362,000	0.5591	0.00%
2021-11-10	0	0.570	0.550	0.570	0.550	0.580	372,000	210,240	0.5652	0.570	0.550	0.570	0.550	0.580	372,000	0.5652	0.00%
2021-11-09	0	0.570	0.560	0.570	0.550	0.570	430,000	244,740	0.5692	0.570	0.560	0.570	0.550	0.570	430,000	0.5692	5.56%
2021-11-08	0	0.540	0.540	0.560	0.530	0.540	236,000	126,400	0.5356	0.540	0.540	0.560	0.530	0.540	236,000	0.5356	-1.82%
2021-11-05	0	0.550	0.540	0.550	0.550	0.600	388,000	219,100	0.5647	0.550	0.540	0.550	0.550	0.600	388,000	0.5647	-6.78%
2021-11-04	0	0.590	0.550	0.590	0.570	0.590	240,000	137,320	0.5722	0.590	0.550	0.590	0.570	0.590	240,000	0.5722	3.51%
2021-11-03	0	0.570	0.560	0.570	0.560	0.570	124,000	70,300	0.5669	0.570	0.560	0.570	0.560	0.570	124,000	0.5669	1.79%
2021-11-02	0	0.560	0.560	0.570	0.520	0.630	4,416,000	2,640,060	0.5978	0.560	0.560	0.570	0.520	0.630	4,416,000	0.5978	5.66%
2021-11-01	0	0.530	0.510	0.530	0.500	0.570	1,348,000	687,200	0.5098	0.530	0.510	0.530	0.500	0.570	1,348,000	0.5098	-1.85%
2021-10-29	0	0.540	0.530	0.570	0.520	0.600	1,528,000	872,100	0.5707	0.540	0.530	0.570	0.520	0.600	1,528,000	0.5707	3.85%
2021-10-28	0	0.520	0.520	0.530	0.500	0.590	1,486,000	792,540	0.5333	0.520	0.520	0.530	0.500	0.590	1,486,000	0.5333	-5.45%
2021-10-27	0	0.550	0.550	0.560	0.540	0.580	966,000	542,820	0.5619	0.550	0.550	0.560	0.540	0.580	966,000	0.5619	-8.33%
2021-10-26	0	0.600	0.590	0.600	0.520	0.730	12,658,000	7,603,680	0.6007	0.600	0.590	0.600	0.520	0.730	12,658,000	0.6007	-1.64%
2021-10-25	0	0.610	0.610	0.620	0.450	0.650	15,092,000	8,697,820	0.5763	0.610	0.610	0.620	0.450	0.650	15,092,000	0.5763	40.23%
2021-10-22	0	0.435	0.435	0.445	0.420	0.435	508,000	217,270	0.4277	0.435	0.435	0.445	0.420	0.435	508,000	0.4277	-4.40%
2021-10-21	0	0.455	0.450	0.460	0.420	0.460	494,000	216,460	0.4382	0.455	0.450	0.460	0.420	0.460	494,000	0.4382	8.33%
2021-10-20	0	0.420	0.420	0.430	0.420	0.430	452,000	190,240	0.4209	0.420	0.420	0.430	0.420	0.430	452,000	0.4209	0.00%
2021-10-19	0	0.420	0.405	0.420	0.420	0.430	212,000	91,040	0.4294	0.420	0.405	0.420	0.420	0.430	212,000	0.4294	0.00%
2021-10-18	0	0.420	0.400	0.440	0.400	0.420	192,000	79,520	0.4142	0.420	0.400	0.440	0.400	0.420	192,000	0.4142	9.09%
2021-10-15	0	0.385	0.385	0.420	0.360	0.420	222,000	87,880	0.3959	0.385	0.385	0.420	0.360	0.420	222,000	0.3959	6.94%
2021-10-12	0	0.360	0.360	0.385	0.340	0.375	548,000	198,640	0.3625	0.360	0.360	0.385	0.340	0.375	548,000	0.3625	-2.70%
2021-10-11	0	0.370	0.370	0.400	0.370	0.370	4,000	1,480	0.3700	0.370	0.370	0.400	0.370	0.370	4,000	0.3700	1.37%
2021-10-08	0	0.365	0.360	0.420	0.365	0.380	46,000	17,240	0.3748	0.365	0.360	0.420	0.365	0.380	46,000	0.3748	-2.67%
2021-10-07	0	0.375	0.365	0.380	0.375	0.375	20,000	7,500	0.3750	0.375	0.365	0.380	0.375	0.375	20,000	0.3750	0.00%
2021-10-06	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2021-10-05	0	0.375	0.360	0.380	0.360	0.380	50,000	18,410	0.3682	0.375	0.360	0.380	0.360	0.380	50,000	0.3682	2.74%
2021-10-04	0	0.365	0.365	0.375	0.365	0.365	28,000	10,220	0.3650	0.365	0.365	0.375	0.365	0.365	28,000	0.3650	-3.95%
2021-09-30	0	0.380	0.370	0.385	0.380	0.380	4,000	1,520	0.3800	0.380	0.370	0.385	0.380	0.380	4,000	0.3800	4.11%
2021-09-29	0	0.365	0.360	0.385	0.365	0.365	4,000	1,460	0.3650	0.365	0.360	0.385	0.365	0.365	4,000	0.3650	0.00%
2021-09-28	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2021-09-27	0	0.365	0.360	0.385	-	-	0	0	-	0.365	0.360	0.385	-	-	0	-	0.00%
2021-09-24	0	0.365	0.365	0.380	0.365	0.365	20,000	7,300	0.3650	0.365	0.365	0.380	0.365	0.365	20,000	0.3650	0.00%
2021-09-23	0	0.365	0.365	0.390	0.365	0.365	2,000	730	0.3650	0.365	0.365	0.390	0.365	0.365	2,000	0.3650	-3.95%
2021-09-21	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2021-09-20	0	0.380	0.380	0.390	0.375	0.380	86,000	32,450	0.3773	0.380	0.380	0.390	0.375	0.380	86,000	0.3773	5.56%
2021-09-17	0	0.360	0.360	0.380	0.360	0.370	278,000	102,020	0.3670	0.360	0.360	0.380	0.360	0.370	278,000	0.3670	-4.00%
2021-09-16	0	0.375	0.375	0.380	0.375	0.385	286,000	108,500	0.3794	0.375	0.375	0.380	0.375	0.385	286,000	0.3794	-3.85%
2021-09-15	0	0.390	0.390	0.395	0.390	0.395	156,000	61,340	0.3932	0.390	0.390	0.395	0.390	0.395	156,000	0.3932	-2.50%
2021-09-14	0	0.400	0.400	0.410	0.400	0.400	18,000	7,200	0.4000	0.400	0.400	0.410	0.400	0.400	18,000	0.4000	0.00%
2021-09-13	0	0.400	0.400	0.420	0.400	0.420	34,000	13,880	0.4082	0.400	0.400	0.420	0.400	0.420	34,000	0.4082	-3.61%
2021-09-10	0	0.415	0.410	0.415	0.415	0.420	6,000	2,510	0.4183	0.415	0.410	0.415	0.415	0.420	6,000	0.4183	2.47%
2021-09-09	0	0.405	0.405	0.430	0.400	0.405	8,000	3,230	0.4038	0.405	0.405	0.430	0.400	0.405	8,000	0.4038	-1.22%
2021-09-08	0	0.410	0.405	0.410	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	0.00%
2021-09-07	0	0.410	0.405	0.430	0.395	0.415	154,000	62,690	0.4071	0.410	0.405	0.430	0.395	0.415	154,000	0.4071	-1.20%
2021-09-06	0	0.415	0.410	0.420	0.400	0.415	38,000	15,440	0.4063	0.415	0.410	0.420	0.400	0.415	38,000	0.4063	3.75%
2021-09-03	0	0.400	0.395	0.400	0.400	0.400	140,000	56,000	0.4000	0.400	0.395	0.400	0.400	0.400	140,000	0.4000	0.00%
2021-09-02	0	0.400	0.400	0.410	0.400	0.400	126,000	50,400	0.4000	0.400	0.400	0.410	0.400	0.400	126,000	0.4000	0.00%
2021-09-01	0	0.400	0.400	0.410	0.400	0.400	18,000	7,200	0.4000	0.400	0.400	0.410	0.400	0.400	18,000	0.4000	0.00%
2021-08-31	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2021-08-30	0	0.400	0.400	0.410	0.400	0.400	42,000	16,800	0.4000	0.400	0.400	0.410	0.400	0.400	42,000	0.4000	-3.61%
2021-08-27	0	0.415	0.410	0.420	0.415	0.425	90,000	37,750	0.4194	0.415	0.410	0.420	0.415	0.425	90,000	0.4194	-1.19%
2021-08-26	0	0.420	0.420	0.445	0.420	0.420	42,000	17,640	0.4200	0.420	0.420	0.445	0.420	0.420	42,000	0.4200	-2.33%
2021-08-25	0	0.430	0.415	0.430	0.430	0.430	92,000	39,560	0.4300	0.430	0.415	0.430	0.430	0.430	92,000	0.4300	0.00%
2021-08-24	0	0.430	0.410	0.430	0.430	0.435	26,000	11,300	0.4346	0.430	0.410	0.430	0.430	0.435	26,000	0.4346	6.17%
2021-08-23	0	0.405	0.405	0.420	0.405	0.410	58,000	23,770	0.4098	0.405	0.405	0.420	0.405	0.410	58,000	0.4098	-3.57%
2021-08-20	0	0.420	0.420	0.430	0.410	0.435	76,000	32,240	0.4242	0.420	0.420	0.430	0.410	0.435	76,000	0.4242	-4.55%
2021-08-19	0	0.440	0.430	0.440	0.395	0.450	914,000	396,190	0.4335	0.440	0.430	0.440	0.395	0.450	914,000	0.4335	12.82%
2021-08-18	0	0.390	0.385	0.410	-	-	0	0	-	0.390	0.385	0.410	-	-	0	-	0.00%
2021-08-17	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	0.00%
2021-08-16	0	0.390	0.380	0.410	0.390	0.390	4,000	1,560	0.3900	0.390	0.380	0.410	0.390	0.390	4,000	0.3900	0.00%
2021-08-13	0	0.390	0.390	0.400	0.380	0.415	462,000	181,710	0.3933	0.390	0.390	0.400	0.380	0.415	462,000	0.3933	-6.02%
2021-08-12	0	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	-1.19%
2021-08-11	0	0.420	0.415	0.435	0.405	0.420	258,000	105,820	0.4102	0.420	0.415	0.435	0.405	0.420	258,000	0.4102	5.00%
2021-08-10	0	0.400	0.390	0.420	0.400	0.400	260,000	104,000	0.4000	0.400	0.390	0.420	0.400	0.400	260,000	0.4000	2.56%
2021-08-09	0	0.390	0.385	0.420	0.385	0.390	6,000	2,330	0.3883	0.390	0.385	0.420	0.385	0.390	6,000	0.3883	0.00%
2021-08-06	0	0.390	0.390	0.400	0.380	0.390	168,000	64,060	0.3813	0.390	0.390	0.400	0.380	0.390	168,000	0.3813	0.00%
2021-08-05	0	0.390	0.390	0.415	0.375	0.375	80,000	30,000	0.3750	0.390	0.390	0.415	0.375	0.375	80,000	0.3750	-2.50%
2021-08-04	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2021-08-03	0	0.400	0.400	0.420	0.395	0.400	128,000	51,110	0.3993	0.400	0.400	0.420	0.395	0.400	128,000	0.3993	0.00%
2021-08-02	0	0.400	0.400	0.415	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.415	0.400	0.400	20,000	0.4000	0.00%
2021-07-30	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2021-07-29	0	0.400	0.375	0.410	0.400	0.410	218,000	87,240	0.4002	0.400	0.375	0.410	0.400	0.410	218,000	0.4002	5.26%
2021-07-28	0	0.380	0.370	0.400	0.380	0.380	110,000	41,800	0.3800	0.380	0.370	0.400	0.380	0.380	110,000	0.3800	0.00%
2021-07-27	0	0.380	0.380	0.400	0.365	0.370	94,000	34,680	0.3689	0.380	0.380	0.400	0.365	0.370	94,000	0.3689	5.56%
2021-07-26	0	0.360	0.360	0.410	0.360	0.400	64,000	24,760	0.3869	0.360	0.360	0.410	0.360	0.400	64,000	0.3869	-12.20%
2021-07-23	0	0.410	0.400	0.410	0.400	0.410	132,000	53,220	0.4032	0.410	0.400	0.410	0.400	0.410	132,000	0.4032	2.50%
2021-07-22	0	0.400	0.400	0.410	0.400	0.410	294,000	120,170	0.4087	0.400	0.400	0.410	0.400	0.410	294,000	0.4087	0.00%
2021-07-21	0	0.400	0.400	0.410	0.400	0.400	12,000	4,800	0.4000	0.400	0.400	0.410	0.400	0.400	12,000	0.4000	1.27%
2021-07-20	0	0.395	0.395	0.410	0.395	0.400	250,000	99,440	0.3978	0.395	0.395	0.410	0.395	0.400	250,000	0.3978	-2.47%
2021-07-19	0	0.405	0.395	0.410	0.405	0.420	228,000	95,460	0.4187	0.405	0.395	0.410	0.405	0.420	228,000	0.4187	-5.81%
2021-07-16	0	0.430	0.415	0.430	0.400	0.430	1,248,000	501,070	0.4015	0.430	0.415	0.430	0.400	0.430	1,248,000	0.4015	4.88%
2021-07-15	0	0.410	0.405	0.410	0.405	0.410	528,000	216,050	0.4092	0.410	0.405	0.410	0.405	0.410	528,000	0.4092	-1.20%
2021-07-14	0	0.415	0.410	0.415	0.415	0.415	30,000	12,450	0.4150	0.415	0.410	0.415	0.415	0.415	30,000	0.4150	-2.35%
2021-07-13	0	0.425	0.415	0.440	0.415	0.425	122,000	51,320	0.4207	0.425	0.415	0.440	0.415	0.425	122,000	0.4207	1.19%
2021-07-12	0	0.420	0.420	0.440	-	-	2,000	820	0.4100	0.420	0.420	0.440	-	-	2,000	0.4100	2.44%
2021-07-09	0	0.410	0.410	0.440	0.405	0.410	62,000	25,370	0.4092	0.410	0.410	0.440	0.405	0.410	62,000	0.4092	-1.20%
2021-07-08	0	0.415	0.410	0.430	-	-	0	0	-	0.415	0.410	0.430	-	-	0	-	0.00%
2021-07-07	0	0.415	0.415	0.425	0.410	0.425	40,000	16,670	0.4168	0.415	0.415	0.425	0.410	0.425	40,000	0.4168	-2.35%
2021-07-06	0	0.425	0.425	0.450	0.415	0.435	178,000	76,710	0.4310	0.425	0.425	0.450	0.415	0.435	178,000	0.4310	-1.16%
2021-07-05	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.430	0.430	0.450	0.430	0.430	2,000	0.4300	-4.44%
2021-07-02	0	0.450	0.450	0.455	0.450	0.470	266,000	120,550	0.4532	0.450	0.450	0.455	0.450	0.470	266,000	0.4532	-5.26%
2021-06-30	0	0.475	0.470	0.475	0.415	0.510	4,356,000	2,057,540	0.4723	0.475	0.470	0.475	0.415	0.510	4,356,000	0.4723	14.46%
2021-06-29	0	0.415	0.405	0.415	0.410	0.415	38,000	15,720	0.4137	0.415	0.405	0.415	0.410	0.415	38,000	0.4137	2.47%
2021-06-28	0	0.405	0.400	0.420	-	-	0	0	-	0.405	0.400	0.420	-	-	0	-	0.00%
2021-06-25	0	0.405	0.400	0.420	0.400	0.420	22,000	8,970	0.4077	0.405	0.400	0.420	0.400	0.420	22,000	0.4077	0.00%
2021-06-24	0	0.405	0.400	0.410	0.400	0.405	132,000	52,810	0.4001	0.405	0.400	0.410	0.400	0.405	132,000	0.4001	1.25%
2021-06-23	0	0.400	0.400	0.410	0.400	0.400	52,000	20,800	0.4000	0.400	0.400	0.410	0.400	0.400	52,000	0.4000	0.00%
2021-06-22	0	0.400	0.395	0.410	0.395	0.400	24,000	9,580	0.3992	0.400	0.395	0.410	0.395	0.400	24,000	0.3992	0.00%
2021-06-21	0	0.400	0.400	0.410	0.400	0.400	36,000	14,400	0.4000	0.400	0.400	0.410	0.400	0.400	36,000	0.4000	0.00%
2021-06-18	0	0.400	0.400	0.410	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.410	0.400	0.400	24,000	0.4000	-2.44%
2021-06-17	0	0.410	0.400	0.410	0.405	0.410	50,000	20,400	0.4080	0.410	0.400	0.410	0.405	0.410	50,000	0.4080	0.00%
2021-06-16	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2021-06-15	0	0.410	0.395	0.415	0.410	0.420	56,000	23,300	0.4161	0.410	0.395	0.415	0.410	0.420	56,000	0.4161	0.00%
2021-06-11	0	0.410	0.400	0.425	-	-	0	0	-	0.410	0.400	0.425	-	-	0	-	0.00%
2021-06-10	0	0.410	0.400	0.425	-	-	0	0	-	0.410	0.400	0.425	-	-	0	-	0.00%
2021-06-09	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2021-06-08	0	0.410	0.390	0.415	0.395	0.410	184,000	73,150	0.3976	0.410	0.390	0.415	0.395	0.410	184,000	0.3976	2.50%
2021-06-07	0	0.400	0.395	0.400	0.400	0.405	206,000	82,650	0.4012	0.400	0.395	0.400	0.400	0.405	206,000	0.4012	-1.23%
2021-06-04	0	0.405	0.400	0.405	0.400	0.410	144,000	58,240	0.4044	0.405	0.400	0.405	0.400	0.410	144,000	0.4044	-1.22%
2021-06-03	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2021-06-02	0	0.410	0.405	0.430	-	-	0	0	-	0.410	0.405	0.430	-	-	0	-	0.00%
2021-06-01	0	0.410	0.405	0.410	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	0.00%
2021-05-31	0	0.410	0.410	0.430	0.405	0.415	58,000	23,520	0.4055	0.410	0.410	0.430	0.405	0.415	58,000	0.4055	-3.53%
2021-05-28	0	0.425	0.405	0.430	0.415	0.425	36,000	15,200	0.4222	0.425	0.405	0.430	0.415	0.425	36,000	0.4222	2.41%
2021-05-27	0	0.415	0.415	0.425	0.415	0.415	58,000	24,070	0.4150	0.415	0.415	0.425	0.415	0.415	58,000	0.4150	1.22%
2021-05-26	0	0.410	0.410	0.425	0.410	0.410	20,000	8,200	0.4100	0.410	0.410	0.425	0.410	0.410	20,000	0.4100	2.50%
2021-05-25	0	0.400	0.400	0.420	0.400	0.410	54,000	21,900	0.4056	0.400	0.400	0.420	0.400	0.410	54,000	0.4056	0.00%
2021-05-24	0	0.400	0.400	0.415	0.400	0.400	6,000	2,400	0.4000	0.400	0.400	0.415	0.400	0.400	6,000	0.4000	-1.23%
2021-05-21	0	0.405	0.400	0.410	0.400	0.405	108,000	43,640	0.4041	0.405	0.400	0.410	0.400	0.405	108,000	0.4041	0.00%
2021-05-20	0	0.405	0.400	0.415	0.405	0.405	52,000	21,060	0.4050	0.405	0.400	0.415	0.405	0.405	52,000	0.4050	0.00%
2021-05-18	0	0.405	0.405	0.415	0.400	0.400	40,000	16,000	0.4000	0.405	0.405	0.415	0.400	0.400	40,000	0.4000	0.00%
2021-05-17	0	0.405	0.405	0.415	0.405	0.405	46,000	18,630	0.4050	0.405	0.405	0.415	0.405	0.405	46,000	0.4050	1.25%
2021-05-14	0	0.400	0.400	0.410	0.400	0.415	216,000	86,720	0.4015	0.400	0.400	0.410	0.400	0.415	216,000	0.4015	0.00%
2021-05-13	0	0.400	0.395	0.410	0.400	0.405	170,000	68,150	0.4009	0.400	0.395	0.410	0.400	0.405	170,000	0.4009	-4.76%
2021-05-12	0	0.420	0.420	0.430	0.395	0.430	422,000	171,420	0.4062	0.420	0.420	0.430	0.395	0.430	422,000	0.4062	1.20%
2021-05-11	0	0.415	0.405	0.415	-	-	40,000	16,600	0.4150	0.415	0.405	0.415	-	-	40,000	0.4150	0.00%
2021-05-10	0	0.415	0.410	0.420	0.410	0.415	110,000	45,480	0.4135	0.415	0.410	0.420	0.410	0.415	110,000	0.4135	0.00%
2021-05-07	0	0.415	0.415	0.440	0.415	0.455	160,000	68,250	0.4266	0.415	0.415	0.440	0.415	0.455	160,000	0.4266	-9.78%
2021-05-06	0	0.460	0.435	0.470	0.435	0.470	66,000	30,770	0.4662	0.460	0.435	0.470	0.435	0.470	66,000	0.4662	0.00%
2021-05-05	0	0.460	0.440	0.460	0.460	0.470	100,000	46,500	0.4650	0.460	0.440	0.460	0.460	0.470	100,000	0.4650	4.55%
2021-05-04	0	0.440	0.440	0.455	0.430	0.470	1,048,000	480,300	0.4583	0.440	0.440	0.455	0.430	0.470	1,048,000	0.4583	6.02%
2021-05-03	0	0.415	0.410	0.425	0.415	0.415	18,000	7,470	0.4150	0.415	0.410	0.425	0.415	0.415	18,000	0.4150	-3.49%
2021-04-30	0	0.430	0.410	0.430	0.430	0.430	2,000	860	0.4300	0.430	0.410	0.430	0.430	0.430	2,000	0.4300	0.00%
2021-04-29	0	0.430	0.410	0.430	0.425	0.430	108,000	46,140	0.4272	0.430	0.410	0.430	0.425	0.430	108,000	0.4272	2.38%
2021-04-28	0	0.420	0.420	0.425	0.410	0.425	164,000	67,730	0.4130	0.420	0.420	0.425	0.410	0.425	164,000	0.4130	1.20%
2021-04-27	0	0.415	0.415	0.420	0.405	0.415	126,000	52,140	0.4138	0.415	0.415	0.420	0.405	0.415	126,000	0.4138	1.22%
2021-04-26	0	0.410	0.410	0.420	0.405	0.410	140,000	57,310	0.4094	0.410	0.410	0.420	0.405	0.410	140,000	0.4094	-3.53%
2021-04-23	0	0.425	0.400	0.425	0.425	0.430	26,000	11,150	0.4288	0.425	0.400	0.425	0.425	0.430	26,000	0.4288	0.00%
2021-04-22	0	0.425	0.420	0.430	0.425	0.425	78,000	33,150	0.4250	0.425	0.420	0.430	0.425	0.425	78,000	0.4250	0.00%
2021-04-21	0	0.425	0.420	0.425	-	-	0	0	-	0.425	0.420	0.425	-	-	0	-	0.00%
2021-04-20	0	0.425	0.420	0.425	0.415	0.425	102,000	42,790	0.4195	0.425	0.420	0.425	0.415	0.425	102,000	0.4195	-2.30%
2021-04-19	0	0.435	0.420	0.440	0.420	0.440	198,000	85,330	0.4310	0.435	0.420	0.440	0.420	0.440	198,000	0.4310	2.35%
2021-04-16	0	0.425	0.430	0.440	0.425	0.425	10,000	4,250	0.4250	0.425	0.430	0.440	0.425	0.425	10,000	0.4250	-2.30%
2021-04-15	0	0.435	0.425	0.440	-	-	0	0	-	0.435	0.425	0.440	-	-	0	-	0.00%
2021-04-14	0	0.435	0.435	0.440	0.430	0.440	86,000	37,590	0.4371	0.435	0.435	0.440	0.430	0.440	86,000	0.4371	-1.14%
2021-04-13	0	0.440	0.435	0.445	0.440	0.440	32,000	14,080	0.4400	0.440	0.435	0.445	0.440	0.440	32,000	0.4400	2.33%
2021-04-12	0	0.430	0.430	0.445	0.425	0.430	16,000	6,840	0.4275	0.430	0.430	0.445	0.425	0.430	16,000	0.4275	-4.44%
2021-04-09	0	0.450	0.430	0.455	0.430	0.450	62,000	26,700	0.4306	0.450	0.430	0.455	0.430	0.450	62,000	0.4306	4.65%
2021-04-08	0	0.430	0.430	0.455	0.425	0.430	60,000	25,690	0.4282	0.430	0.430	0.455	0.425	0.430	60,000	0.4282	-3.37%
2021-04-07	0	0.445	0.430	0.445	0.430	0.450	238,000	103,830	0.4363	0.445	0.430	0.445	0.430	0.450	238,000	0.4363	2.30%
2021-04-01	0	0.435	0.435	0.450	0.435	0.435	376,000	163,560	0.4350	0.435	0.435	0.450	0.435	0.435	376,000	0.4350	-5.43%
2021-03-31	0	0.460	0.440	0.460	0.440	0.500	1,306,000	608,960	0.4663	0.460	0.440	0.460	0.440	0.500	1,306,000	0.4663	-8.00%
2021-03-30	0	0.500	0.475	0.500	0.475	0.510	578,000	281,450	0.4869	0.500	0.475	0.500	0.475	0.510	578,000	0.4869	6.38%
2021-03-29	0	0.470	0.470	0.480	0.470	0.470	122,000	57,340	0.4700	0.470	0.470	0.480	0.470	0.470	122,000	0.4700	2.17%
2021-03-26	0	0.460	0.460	0.480	0.460	0.480	358,000	171,290	0.4785	0.460	0.460	0.480	0.460	0.480	358,000	0.4785	-1.08%
2021-03-25	0	0.465	0.450	0.470	0.440	0.465	220,000	98,450	0.4475	0.465	0.450	0.470	0.440	0.465	220,000	0.4475	3.33%
2021-03-24	0	0.450	0.450	0.455	0.445	0.470	602,000	277,180	0.4604	0.450	0.450	0.455	0.445	0.470	602,000	0.4604	-2.17%
2021-03-23	0	0.460	0.460	0.470	0.460	0.460	10,000	4,640	0.4640	0.460	0.460	0.470	0.460	0.460	10,000	0.4640	2.22%
2021-03-22	0	0.450	0.450	0.465	0.445	0.455	138,000	62,270	0.4512	0.450	0.450	0.465	0.445	0.455	138,000	0.4512	-1.10%
2021-03-19	0	0.455	0.455	0.465	0.450	0.455	32,000	14,530	0.4541	0.455	0.455	0.465	0.450	0.455	32,000	0.4541	0.00%
2021-03-18	0	0.455	0.455	0.465	0.455	0.465	314,000	143,130	0.4558	0.455	0.455	0.465	0.455	0.465	314,000	0.4558	-2.15%
2021-03-17	0	0.465	0.460	0.495	0.455	0.465	120,000	54,800	0.4567	0.465	0.460	0.495	0.455	0.465	120,000	0.4567	2.20%
2021-03-16	0	0.455	0.455	0.465	0.455	0.460	116,000	52,800	0.4552	0.455	0.455	0.465	0.455	0.460	116,000	0.4552	0.00%
2021-03-15	0	0.455	0.450	0.465	0.450	0.455	94,000	42,760	0.4549	0.455	0.450	0.465	0.450	0.455	94,000	0.4549	0.00%
2021-03-12	0	0.455	0.455	0.460	0.450	0.460	296,000	134,560	0.4546	0.455	0.455	0.460	0.450	0.460	296,000	0.4546	-2.15%
2021-03-11	0	0.465	0.460	0.475	0.450	0.475	156,000	72,890	0.4672	0.465	0.460	0.475	0.450	0.475	156,000	0.4672	-2.11%
2021-03-10	0	0.475	0.460	0.480	0.480	0.485	42,000	20,170	0.4802	0.475	0.460	0.480	0.480	0.485	42,000	0.4802	5.56%
2021-03-09	0	0.450	0.450	0.465	0.445	0.450	306,000	137,540	0.4495	0.450	0.450	0.465	0.445	0.450	306,000	0.4495	-1.10%
2021-03-08	0	0.455	0.450	0.460	0.455	0.470	538,000	250,160	0.4650	0.455	0.450	0.460	0.455	0.470	538,000	0.4650	-1.09%
2021-03-05	0	0.460	0.460	0.475	0.455	0.475	318,000	145,020	0.4560	0.460	0.460	0.475	0.455	0.475	318,000	0.4560	-3.16%
2021-03-04	0	0.475	0.460	0.480	0.460	0.480	64,000	30,090	0.4702	0.475	0.460	0.480	0.460	0.480	64,000	0.4702	1.06%
2021-03-03	0	0.470	0.470	0.480	0.455	0.500	828,000	384,450	0.4643	0.470	0.470	0.480	0.455	0.500	828,000	0.4643	4.44%
2021-03-02	0	0.450	0.470	0.475	0.445	0.450	62,000	27,800	0.4484	0.450	0.470	0.475	0.445	0.450	62,000	0.4484	-2.17%
2021-03-01	0	0.460	0.460	0.470	0.445	0.465	256,000	115,570	0.4514	0.460	0.460	0.470	0.445	0.465	256,000	0.4514	-1.08%
2021-02-26	0	0.465	0.455	0.465	0.445	0.470	900,000	412,070	0.4579	0.465	0.455	0.465	0.445	0.470	900,000	0.4579	-2.11%
2021-02-25	0	0.475	0.475	0.490	0.475	0.490	382,000	185,830	0.4865	0.475	0.475	0.490	0.475	0.490	382,000	0.4865	0.00%
2021-02-24	0	0.475	0.475	0.480	0.455	0.490	432,000	202,810	0.4695	0.475	0.475	0.480	0.455	0.490	432,000	0.4695	-3.06%
2021-02-23	0	0.490	0.480	0.490	0.475	0.495	818,000	394,190	0.4819	0.490	0.480	0.490	0.475	0.495	818,000	0.4819	0.00%
2021-02-22	0	0.490	0.485	0.490	0.485	0.530	948,000	471,530	0.4974	0.490	0.485	0.490	0.485	0.530	948,000	0.4974	-7.55%
2021-02-19	0	0.530	0.530	0.540	0.500	0.540	1,096,000	560,660	0.5116	0.530	0.530	0.540	0.500	0.540	1,096,000	0.5116	3.92%
2021-02-18	0	0.510	0.510	0.520	0.500	0.550	1,932,000	1,016,880	0.5263	0.510	0.510	0.520	0.500	0.550	1,932,000	0.5263	-3.77%
2021-02-17	0	0.530	0.530	0.550	0.500	0.600	5,202,000	2,827,340	0.5435	0.530	0.530	0.550	0.500	0.600	5,202,000	0.5435	1.92%
2021-02-16	0	0.520	0.510	0.520	0.490	0.540	1,680,000	873,040	0.5197	0.520	0.510	0.520	0.490	0.540	1,680,000	0.5197	-1.89%
2021-02-11	0	0.530	0.520	0.540	0.500	0.560	1,950,000	1,025,680	0.5260	0.530	0.520	0.540	0.500	0.560	1,950,000	0.5260	0.00%
2021-02-10	0	0.530	0.530	0.540	0.465	0.540	2,812,000	1,414,930	0.5032	0.530	0.530	0.540	0.465	0.540	2,812,000	0.5032	13.98%
2021-02-09	0	0.465	0.460	0.470	0.460	0.480	714,000	335,250	0.4695	0.465	0.460	0.470	0.460	0.480	714,000	0.4695	1.09%
2021-02-08	0	0.460	0.460	0.480	0.425	0.495	1,774,000	829,200	0.4674	0.460	0.460	0.480	0.425	0.495	1,774,000	0.4674	4.55%
2021-02-05	0	0.440	0.435	0.440	0.425	0.445	472,000	205,510	0.4354	0.440	0.435	0.440	0.425	0.445	472,000	0.4354	1.15%
2021-02-04	0	0.435	0.425	0.435	0.420	0.450	1,054,000	458,380	0.4349	0.435	0.425	0.435	0.420	0.450	1,054,000	0.4349	-3.33%
2021-02-03	0	0.450	0.440	0.455	0.435	0.455	658,000	292,760	0.4449	0.450	0.440	0.455	0.435	0.455	658,000	0.4449	-1.10%
2021-02-02	0	0.455	0.445	0.455	0.420	0.470	1,550,000	682,150	0.4401	0.455	0.445	0.455	0.420	0.470	1,550,000	0.4401	-2.15%
2021-02-01	0	0.465	0.460	0.465	0.450	0.490	742,000	344,890	0.4648	0.465	0.460	0.465	0.450	0.490	742,000	0.4648	-1.06%
2021-01-29	0	0.470	0.460	0.470	0.455	0.500	1,238,000	576,270	0.4655	0.470	0.460	0.470	0.455	0.500	1,238,000	0.4655	-4.08%
2021-01-28	0	0.490	0.490	0.495	0.480	0.550	5,952,000	3,007,510	0.5053	0.490	0.490	0.495	0.480	0.550	5,952,000	0.5053	-3.92%
2021-01-27	0	0.510	0.510	0.520	0.500	0.570	4,124,000	2,147,480	0.5207	0.510	0.510	0.520	0.500	0.570	4,124,000	0.5207	-5.56%
2021-01-26	0	0.540	0.530	0.540	0.490	0.650	13,830,000	7,542,920	0.5454	0.540	0.530	0.540	0.490	0.650	13,830,000	0.5454	-16.92%
2021-01-25	0	0.650	0.640	0.650	0.405	0.680	37,520,000	21,278,320	0.5671	0.650	0.640	0.650	0.405	0.680	37,520,000	0.5671	83.10%
2021-01-22	0	0.355	0.355	0.365	0.350	0.365	102,000	36,590	0.3587	0.355	0.355	0.365	0.350	0.365	102,000	0.3587	-2.74%
2021-01-21	0	0.365	0.355	0.365	0.340	0.370	480,000	167,890	0.3498	0.365	0.355	0.365	0.340	0.370	480,000	0.3498	1.39%
2021-01-20	0	0.360	0.360	0.365	0.360	0.360	16,000	5,760	0.3600	0.360	0.360	0.365	0.360	0.360	16,000	0.3600	0.00%
2021-01-19	0	0.360	0.355	0.360	0.355	0.360	68,000	24,440	0.3594	0.360	0.355	0.360	0.355	0.360	68,000	0.3594	0.00%
2021-01-18	0	0.360	0.355	0.360	0.360	0.380	104,000	37,800	0.3635	0.360	0.355	0.360	0.360	0.380	104,000	0.3635	-1.37%
2021-01-15	0	0.365	0.365	0.370	0.365	0.380	148,000	54,930	0.3711	0.365	0.365	0.370	0.365	0.380	148,000	0.3711	-1.35%
2021-01-14	0	0.370	0.365	0.380	0.365	0.370	22,000	8,040	0.3655	0.370	0.365	0.380	0.365	0.370	22,000	0.3655	1.37%
2021-01-13	0	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2021-01-12	0	0.365	0.365	0.375	0.365	0.370	1,456,000	532,100	0.3655	0.365	0.365	0.375	0.365	0.370	1,456,000	0.3655	-2.67%
2021-01-11	0	0.375	0.375	0.390	0.375	0.380	20,000	7,560	0.3780	0.375	0.375	0.390	0.375	0.380	20,000	0.3780	0.00%
2021-01-08	0	0.375	0.370	0.395	0.365	0.400	118,000	45,970	0.3896	0.375	0.370	0.395	0.365	0.400	118,000	0.3896	-6.25%
2021-01-07	0	0.400	0.365	0.400	0.355	0.400	346,000	131,070	0.3788	0.400	0.365	0.400	0.355	0.400	346,000	0.3788	5.26%
2021-01-06	0	0.380	0.380	0.400	0.375	0.390	450,000	171,150	0.3803	0.380	0.380	0.400	0.375	0.390	450,000	0.3803	-2.56%
2021-01-05	0	0.390	0.390	0.400	0.375	0.425	796,000	323,430	0.4063	0.390	0.390	0.400	0.375	0.425	796,000	0.4063	5.41%
2021-01-04	0	0.370	0.360	0.385	0.350	0.370	382,000	141,160	0.3695	0.370	0.360	0.385	0.350	0.370	382,000	0.3695	5.71%
2020-12-31	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2020-12-30	0	0.350	0.350	0.365	0.335	0.360	146,000	51,770	0.3546	0.350	0.350	0.365	0.335	0.360	146,000	0.3546	2.94%
2020-12-29	0	0.340	0.335	0.340	0.325	0.350	794,000	270,750	0.3410	0.340	0.335	0.340	0.325	0.350	794,000	0.3410	-2.86%
2020-12-28	0	0.350	0.345	0.360	0.350	0.360	70,000	25,100	0.3586	0.350	0.345	0.360	0.350	0.360	70,000	0.3586	-4.11%
2020-12-24	0	0.365	0.340	0.365	0.365	0.365	4,000	1,460	0.3650	0.365	0.340	0.365	0.365	0.365	4,000	0.3650	4.29%
2020-12-23	0	0.350	0.350	0.360	0.345	0.360	30,000	10,430	0.3477	0.350	0.350	0.360	0.345	0.360	30,000	0.3477	-4.11%
2020-12-22	0	0.365	0.350	0.370	0.340	0.370	130,000	45,570	0.3505	0.365	0.350	0.370	0.340	0.370	130,000	0.3505	4.29%
2020-12-21	0	0.350	0.350	0.375	0.345	0.385	62,000	21,650	0.3492	0.350	0.350	0.375	0.345	0.385	62,000	0.3492	-1.41%
2020-12-18	0	0.355	0.350	0.370	0.355	0.370	210,000	76,100	0.3624	0.355	0.350	0.370	0.355	0.370	210,000	0.3624	0.00%
2020-12-17	0	0.355	0.355	0.385	0.355	0.355	98,000	34,790	0.3550	0.355	0.355	0.385	0.355	0.355	98,000	0.3550	0.00%
2020-12-16	0	0.355	0.355	0.370	0.355	0.360	98,000	35,090	0.3581	0.355	0.355	0.370	0.355	0.360	98,000	0.3581	-2.74%
2020-12-15	0	0.365	0.360	0.365	0.360	0.380	130,000	47,420	0.3648	0.365	0.360	0.365	0.360	0.380	130,000	0.3648	-5.19%
2020-12-14	0	0.385	0.375	0.390	0.365	0.390	198,000	74,480	0.3762	0.385	0.375	0.390	0.365	0.390	198,000	0.3762	-1.28%
2020-12-11	0	0.390	0.390	0.400	0.380	0.425	1,392,000	549,800	0.3950	0.390	0.390	0.400	0.380	0.425	1,392,000	0.3950	-6.02%
2020-12-10	0	0.415	0.400	0.415	0.320	0.440	5,108,000	2,033,940	0.3982	0.415	0.400	0.415	0.320	0.440	5,108,000	0.3982	29.69%
2020-12-09	0	0.320	0.320	0.330	0.315	0.320	72,000	22,840	0.3172	0.320	0.320	0.330	0.315	0.320	72,000	0.3172	0.00%
2020-12-08	0	0.320	0.315	0.325	0.320	0.320	110,000	35,200	0.3200	0.320	0.315	0.325	0.320	0.320	110,000	0.3200	-3.03%
2020-12-07	0	0.330	0.320	0.335	0.330	0.330	138,000	45,540	0.3300	0.330	0.320	0.335	0.330	0.330	138,000	0.3300	1.54%
2020-12-04	0	0.325	0.320	0.325	0.320	0.325	110,000	35,210	0.3201	0.325	0.320	0.325	0.320	0.325	110,000	0.3201	1.56%
2020-12-03	0	0.320	0.320	0.330	0.320	0.330	128,000	41,940	0.3277	0.320	0.320	0.330	0.320	0.330	128,000	0.3277	0.00%
2020-12-02	0	0.320	0.320	0.330	0.315	0.330	172,000	55,050	0.3201	0.320	0.320	0.330	0.315	0.330	172,000	0.3201	0.00%
2020-12-01	0	0.320	0.320	0.335	0.320	0.320	306,000	100,920	0.3298	0.320	0.320	0.335	0.320	0.320	306,000	0.3298	0.00%
2020-11-30	0	0.320	0.320	0.330	0.315	0.325	100,000	32,170	0.3217	0.320	0.320	0.330	0.315	0.325	100,000	0.3217	-4.48%
2020-11-27	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2020-11-26	0	0.340	0.330	0.340	0.350	0.350	30,000	10,500	0.3500	0.340	0.330	0.340	0.350	0.350	30,000	0.3500	3.03%
2020-11-25	0	0.330	0.330	0.340	0.320	0.350	286,000	95,060	0.3324	0.330	0.330	0.340	0.320	0.350	286,000	0.3324	3.13%
2020-11-24	0	0.320	0.310	0.340	0.290	0.340	494,000	157,570	0.3190	0.320	0.310	0.340	0.290	0.340	494,000	0.3190	-4.48%
2020-11-23	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	1.52%
2020-11-20	0	0.330	0.320	0.340	0.330	0.330	140,000	46,200	0.3300	0.330	0.320	0.340	0.330	0.330	140,000	0.3300	0.00%
2020-11-19	0	0.330	0.325	0.355	-	-	0	0	-	0.330	0.325	0.355	-	-	0	-	0.00%
2020-11-18	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2020-11-17	0	0.330	0.330	0.340	0.330	0.330	182,000	60,060	0.3300	0.330	0.330	0.340	0.330	0.330	182,000	0.3300	0.00%
2020-11-16	0	0.330	0.330	0.345	0.310	0.345	90,000	29,600	0.3289	0.330	0.330	0.345	0.310	0.345	90,000	0.3289	-5.71%
2020-11-13	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2020-11-12	0	0.350	0.330	0.350	0.355	0.360	122,000	43,250	0.3545	0.350	0.330	0.350	0.355	0.360	122,000	0.3545	-1.41%
2020-11-11	0	0.355	0.335	0.355	0.345	0.355	6,000	2,090	0.3483	0.355	0.335	0.355	0.345	0.355	6,000	0.3483	2.90%
2020-11-10	0	0.345	0.345	0.360	0.335	0.345	142,000	47,790	0.3365	0.345	0.345	0.360	0.335	0.345	142,000	0.3365	2.99%
2020-11-09	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2020-11-06	0	0.335	0.315	0.340	-	-	0	0	-	0.335	0.315	0.340	-	-	0	-	0.00%
2020-11-05	0	0.335	0.335	0.340	0.325	0.335	258,000	85,790	0.3325	0.335	0.335	0.340	0.325	0.335	258,000	0.3325	4.69%
2020-11-04	0	0.320	0.320	0.325	0.315	0.315	10,000	3,150	0.3150	0.320	0.320	0.325	0.315	0.315	10,000	0.3150	3.23%
2020-11-03	0	0.310	0.310	0.330	0.310	0.335	184,000	60,800	0.3304	0.310	0.310	0.330	0.310	0.335	184,000	0.3304	-3.12%
2020-11-02	0	0.320	0.315	0.325	0.300	0.320	200,000	62,370	0.3119	0.320	0.315	0.325	0.300	0.320	200,000	0.3119	-4.48%
2020-10-30	0	0.335	0.305	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.305	0.335	0.335	0.335	2,000	0.3350	0.00%
2020-10-29	0	0.335	0.335	0.365	-	-	0	0	-	0.335	0.335	0.365	-	-	0	-	0.00%
2020-10-28	0	0.335	0.335	0.350	0.320	0.320	98,000	31,360	0.3200	0.335	0.335	0.350	0.320	0.320	98,000	0.3200	0.00%
2020-10-27	0	0.335	0.335	0.345	0.325	0.345	102,000	34,270	0.3360	0.335	0.335	0.345	0.325	0.345	102,000	0.3360	-4.29%
2020-10-23	0	0.350	0.345	0.370	0.340	0.350	50,000	17,250	0.3450	0.350	0.345	0.370	0.340	0.350	50,000	0.3450	0.00%
2020-10-22	0	0.350	0.350	0.355	-	-	0	0	-	0.350	0.350	0.355	-	-	0	-	0.00%
2020-10-21	0	0.350	0.340	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.340	0.350	0.350	0.350	4,000	0.3500	0.00%
2020-10-20	0	0.350	0.325	0.350	0.345	0.350	8,000	2,790	0.3488	0.350	0.325	0.350	0.345	0.350	8,000	0.3488	0.00%
2020-10-19	0	0.350	0.350	0.395	0.345	0.345	4,000	1,380	0.3450	0.350	0.350	0.395	0.345	0.345	4,000	0.3450	-4.11%
2020-10-16	0	0.365	0.325	0.390	0.365	0.365	50,000	18,250	0.3650	0.365	0.325	0.390	0.365	0.365	50,000	0.3650	0.00%
2020-10-15	0	0.365	0.355	0.395	0.365	0.370	66,000	24,220	0.3670	0.365	0.355	0.395	0.365	0.370	66,000	0.3670	-5.19%
2020-10-14	0	0.385	0.380	0.390	0.385	0.395	72,000	28,220	0.3919	0.385	0.380	0.390	0.385	0.395	72,000	0.3919	-1.28%
2020-10-12	0	0.390	0.340	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.340	0.390	0.390	0.390	50,000	0.3900	4.00%
2020-10-09	0	0.375	0.340	0.375	0.375	0.375	150,000	56,250	0.3750	0.375	0.340	0.375	0.375	0.375	150,000	0.3750	1.35%
2020-10-08	0	0.370	0.360	0.370	0.350	0.375	272,000	98,760	0.3631	0.370	0.360	0.370	0.350	0.375	272,000	0.3631	7.25%
2020-10-07	0	0.345	0.310	0.350	0.345	0.345	24,000	8,280	0.3450	0.345	0.310	0.350	0.345	0.345	24,000	0.3450	-1.43%
2020-10-06	0	0.350	0.350	0.375	0.350	0.360	104,000	36,470	0.3507	0.350	0.350	0.375	0.350	0.360	104,000	0.3507	0.00%
2020-10-05	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2020-09-30	0	0.350	0.315	0.365	-	-	0	0	-	0.350	0.315	0.365	-	-	0	-	0.00%
2020-09-29	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2020-09-28	0	0.350	0.350	0.365	0.350	0.350	70,000	24,500	0.3500	0.350	0.350	0.365	0.350	0.350	70,000	0.3500	2.94%
2020-09-25	0	0.340	0.340	0.365	0.340	0.340	54,000	18,360	0.3400	0.340	0.340	0.365	0.340	0.340	54,000	0.3400	-4.23%
2020-09-24	0	0.355	0.345	0.355	0.320	0.360	722,000	250,030	0.3463	0.355	0.345	0.355	0.320	0.360	722,000	0.3463	-6.58%
2020-09-23	0	0.380	0.355	0.385	-	-	0	0	-	0.380	0.355	0.385	-	-	0	-	0.00%
2020-09-22	0	0.380	0.370	0.385	0.375	0.380	120,000	45,100	0.3758	0.380	0.370	0.385	0.375	0.380	120,000	0.3758	1.33%
2020-09-21	0	0.375	0.375	0.390	0.375	0.380	142,000	53,320	0.3755	0.375	0.375	0.390	0.375	0.380	142,000	0.3755	-1.32%
2020-09-18	0	0.380	0.380	0.400	0.380	0.380	44,000	16,720	0.3800	0.380	0.380	0.400	0.380	0.380	44,000	0.3800	0.00%
2020-09-17	0	0.380	0.380	0.390	0.380	0.400	1,352,000	525,940	0.3890	0.380	0.380	0.390	0.380	0.400	1,352,000	0.3890	-1.30%
2020-09-16	0	0.385	0.380	0.385	0.375	0.385	222,000	84,770	0.3818	0.385	0.380	0.385	0.375	0.385	222,000	0.3818	2.67%
2020-09-15	0	0.375	0.375	0.385	0.370	0.385	92,000	34,610	0.3762	0.375	0.375	0.385	0.370	0.385	92,000	0.3762	0.00%
2020-09-14	0	0.375	0.375	0.380	0.370	0.375	222,000	82,190	0.3702	0.375	0.375	0.380	0.370	0.375	222,000	0.3702	0.00%
2020-09-11	0	0.375	0.375	0.380	0.370	0.375	116,000	43,000	0.3707	0.375	0.375	0.380	0.370	0.375	116,000	0.3707	0.00%
2020-09-10	0	0.375	0.375	0.400	0.375	0.375	44,000	16,500	0.3750	0.375	0.375	0.400	0.375	0.375	44,000	0.3750	0.00%
2020-09-09	0	0.375	0.375	0.385	0.350	0.400	888,000	321,740	0.3623	0.375	0.375	0.385	0.350	0.400	888,000	0.3623	-3.85%
2020-09-08	0	0.390	0.390	0.410	0.390	0.390	16,000	6,240	0.3900	0.390	0.390	0.410	0.390	0.390	16,000	0.3900	0.00%
2020-09-07	0	0.390	0.385	0.415	0.390	0.420	390,000	156,280	0.4007	0.390	0.385	0.415	0.390	0.420	390,000	0.4007	-1.27%
2020-09-04	0	0.395	0.395	0.400	0.385	0.400	210,000	81,960	0.3903	0.395	0.395	0.400	0.385	0.400	210,000	0.3903	-2.47%
2020-09-03	0	0.405	0.400	0.420	0.400	0.420	54,000	22,020	0.4078	0.405	0.400	0.420	0.400	0.420	54,000	0.4078	1.25%
2020-09-02	0	0.400	0.400	0.420	0.390	0.400	94,000	37,180	0.3955	0.400	0.400	0.420	0.390	0.400	94,000	0.3955	-2.44%
2020-09-01	0	0.410	0.405	0.415	0.400	0.415	372,000	150,440	0.4044	0.410	0.405	0.415	0.400	0.415	372,000	0.4044	-2.38%
2020-08-31	0	0.420	0.420	0.435	0.405	0.420	516,000	214,770	0.4162	0.420	0.420	0.435	0.405	0.420	516,000	0.4162	-3.45%
2020-08-28	0	0.435	0.420	0.435	0.425	0.440	220,000	94,910	0.4314	0.435	0.420	0.435	0.425	0.440	220,000	0.4314	-1.14%
2020-08-27	0	0.440	0.420	0.440	0.440	0.440	12,000	5,280	0.4400	0.440	0.420	0.440	0.440	0.440	12,000	0.4400	0.00%
2020-08-26	0	0.440	0.440	0.445	0.430	0.455	772,000	340,780	0.4414	0.440	0.440	0.445	0.430	0.455	772,000	0.4414	2.33%
2020-08-25	0	0.430	0.430	0.450	0.425	0.430	116,000	49,400	0.4259	0.430	0.430	0.450	0.425	0.430	116,000	0.4259	1.18%
2020-08-24	0	0.425	0.415	0.425	0.405	0.440	98,000	41,660	0.4251	0.425	0.415	0.425	0.405	0.440	98,000	0.4251	4.94%
2020-08-21	0	0.405	0.410	0.415	0.400	0.420	116,000	47,730	0.4115	0.405	0.410	0.415	0.400	0.420	116,000	0.4115	1.25%
2020-08-20	0	0.400	0.400	0.410	0.390	0.400	108,000	42,890	0.3971	0.400	0.400	0.410	0.390	0.400	108,000	0.3971	-2.44%
2020-08-19	0	0.410	0.405	0.410	0.385	0.420	1,698,000	670,990	0.3952	0.410	0.405	0.410	0.385	0.420	1,698,000	0.3952	0.00%
2020-08-18	0	0.410	0.410	0.420	0.350	0.400	226,000	86,350	0.3821	0.410	0.410	0.420	0.350	0.400	226,000	0.3821	-2.38%
2020-08-17	0	0.420	0.405	0.425	0.390	0.430	382,000	155,460	0.4070	0.420	0.405	0.425	0.390	0.430	382,000	0.4070	-2.33%
2020-08-14	0	0.430	0.420	0.450	0.430	0.435	90,000	38,970	0.4330	0.430	0.420	0.450	0.430	0.435	90,000	0.4330	-1.15%
2020-08-13	0	0.435	0.420	0.440	0.415	0.440	260,000	111,610	0.4293	0.435	0.420	0.440	0.415	0.440	260,000	0.4293	1.16%
2020-08-12	0	0.430	0.425	0.450	0.410	0.440	840,000	351,780	0.4188	0.430	0.425	0.450	0.410	0.440	840,000	0.4188	-6.52%
2020-08-11	0	0.460	0.445	0.460	0.430	0.465	2,642,000	1,200,310	0.4543	0.460	0.445	0.460	0.430	0.465	2,642,000	0.4543	4.55%
2020-08-10	0	0.440	0.435	0.440	0.435	0.460	274,000	122,120	0.4457	0.440	0.435	0.440	0.435	0.460	274,000	0.4457	2.33%
2020-08-07	0	0.430	0.425	0.435	0.425	0.445	478,000	207,540	0.4342	0.430	0.425	0.435	0.425	0.445	478,000	0.4342	1.18%
2020-08-06	0	0.425	0.420	0.425	0.405	0.460	820,000	355,720	0.4338	0.425	0.420	0.425	0.405	0.460	820,000	0.4338	2.41%
2020-08-05	0	0.415	0.410	0.425	0.400	0.435	898,000	369,850	0.4119	0.415	0.410	0.425	0.400	0.435	898,000	0.4119	-3.49%
2020-08-04	0	0.430	0.425	0.430	0.380	0.480	2,980,000	1,280,820	0.4298	0.430	0.425	0.430	0.380	0.480	2,980,000	0.4298	13.16%
2020-08-03	0	0.380	0.375	0.380	0.370	0.390	254,000	96,380	0.3794	0.380	0.375	0.380	0.370	0.390	254,000	0.3794	-3.80%
2020-07-31	0	0.395	0.390	0.395	0.370	0.400	838,000	326,380	0.3895	0.395	0.390	0.395	0.370	0.400	838,000	0.3895	6.76%
2020-07-30	0	0.370	0.370	0.375	0.355	0.375	198,000	73,020	0.3688	0.370	0.370	0.375	0.355	0.375	198,000	0.3688	4.23%
2020-07-29	0	0.355	0.355	0.375	0.355	0.360	190,000	68,030	0.3581	0.355	0.355	0.375	0.355	0.360	190,000	0.3581	-4.05%
2020-07-28	0	0.370	0.365	0.370	0.350	0.370	384,000	138,160	0.3598	0.370	0.365	0.370	0.350	0.370	384,000	0.3598	-1.33%
2020-07-27	0	0.375	0.370	0.375	0.365	0.380	192,000	72,030	0.3752	0.375	0.370	0.375	0.365	0.380	192,000	0.3752	-1.32%
2020-07-24	0	0.380	0.380	0.400	0.380	0.405	520,000	202,200	0.3888	0.380	0.380	0.400	0.380	0.405	520,000	0.3888	-5.00%
2020-07-23	0	0.400	0.400	0.415	0.400	0.415	366,000	147,870	0.4040	0.400	0.400	0.415	0.400	0.415	366,000	0.4040	-2.44%
2020-07-22	0	0.410	0.410	0.420	0.405	0.425	982,000	408,060	0.4155	0.410	0.410	0.420	0.405	0.425	982,000	0.4155	2.50%
2020-07-21	0	0.400	0.400	0.420	0.400	0.420	150,000	61,390	0.4093	0.400	0.400	0.420	0.400	0.420	150,000	0.4093	-1.23%
2020-07-20	0	0.405	0.405	0.420	0.365	0.450	356,000	145,180	0.4078	0.405	0.405	0.420	0.365	0.450	356,000	0.4078	-2.41%
2020-07-17	0	0.415	0.410	0.430	0.390	0.420	770,000	312,550	0.4059	0.415	0.410	0.430	0.390	0.420	770,000	0.4059	2.47%
2020-07-16	0	0.405	0.405	0.415	0.400	0.415	792,000	320,710	0.4049	0.405	0.405	0.415	0.400	0.415	792,000	0.4049	-3.57%
2020-07-15	0	0.420	0.420	0.425	0.410	0.435	726,000	310,550	0.4278	0.420	0.420	0.425	0.410	0.435	726,000	0.4278	-5.62%
2020-07-14	0	0.445	0.435	0.445	0.440	0.465	778,000	350,310	0.4503	0.445	0.435	0.445	0.440	0.465	778,000	0.4503	-4.30%
2020-07-13	0	0.465	0.460	0.465	0.460	0.480	392,000	183,440	0.4680	0.465	0.460	0.465	0.460	0.480	392,000	0.4680	1.09%
2020-07-10	0	0.460	0.460	0.470	0.455	0.480	1,096,000	509,690	0.4650	0.460	0.460	0.470	0.455	0.480	1,096,000	0.4650	-4.17%
2020-07-09	0	0.480	0.480	0.485	0.440	0.520	1,308,000	620,090	0.4741	0.480	0.480	0.485	0.440	0.520	1,308,000	0.4741	-3.03%
2020-07-08	0	0.495	0.490	0.495	0.470	0.550	2,182,000	1,089,840	0.4995	0.495	0.490	0.495	0.470	0.550	2,182,000	0.4995	7.61%
2020-07-07	0	0.460	0.460	0.465	0.400	0.550	7,410,000	3,509,700	0.4736	0.460	0.460	0.465	0.400	0.550	7,410,000	0.4736	6.98%
2020-07-06	0	0.430	0.420	0.430	0.380	0.435	3,336,000	1,376,660	0.4127	0.430	0.420	0.430	0.380	0.435	3,336,000	0.4127	-5.49%
2020-07-03	0	0.455	0.455	0.460	0.450	0.570	7,742,000	3,769,900	0.4869	0.455	0.455	0.460	0.450	0.570	7,742,000	0.4869	-17.27%
2020-07-02	0	0.550	0.510	0.530	0.510	0.770	29,384,000	18,917,620	0.6438	0.550	0.510	0.530	0.510	0.770	29,384,000	0.6438	7.84%
2020-06-30	1	0.510	0.490	0.510	0.243	0.580	26,016,000	12,195,206	0.4688	0.510	0.490	0.510	0.243	0.580	26,016,000	0.4688	119.83%
2020-06-29	0	0.232	0.224	0.232	0.232	0.232	110,000	25,520	0.2320	0.232	0.224	0.232	0.232	0.232	110,000	0.2320	0.00%
2020-06-26	0	0.232	0.232	0.247	0.226	0.229	182,000	41,400	0.2275	0.232	0.232	0.247	0.226	0.229	182,000	0.2275	1.75%
2020-06-24	0	0.228	0.223	0.228	0.228	0.228	4,000	912	0.2280	0.228	0.223	0.228	0.228	0.228	4,000	0.2280	-0.44%
2020-06-23	0	0.229	0.222	0.229	0.229	0.229	38,000	8,702	0.2290	0.229	0.222	0.229	0.229	0.229	38,000	0.2290	-0.43%
2020-06-22	0	0.230	0.221	0.230	-	-	0	0	-	0.230	0.221	0.230	-	-	0	-	0.00%
2020-06-19	0	0.230	0.223	0.230	-	-	0	0	-	0.230	0.223	0.230	-	-	0	-	-0.43%
2020-06-18	0	0.231	0.225	0.235	0.230	0.235	302,000	69,918	0.2315	0.231	0.225	0.235	0.230	0.235	302,000	0.2315	-1.70%
2020-06-17	0	0.235	0.230	0.235	0.239	0.239	40,000	9,560	0.2390	0.235	0.230	0.235	0.239	0.239	40,000	0.2390	-2.08%
2020-06-16	0	0.240	0.234	0.240	0.240	0.242	82,000	19,684	0.2400	0.240	0.234	0.240	0.240	0.242	82,000	0.2400	3.45%
2020-06-15	0	0.232	0.230	0.245	0.231	0.232	30,000	6,950	0.2317	0.232	0.230	0.245	0.231	0.232	30,000	0.2317	-3.73%
2020-06-12	0	0.241	0.237	0.241	0.241	0.242	48,000	11,586	0.2414	0.241	0.237	0.241	0.241	0.242	48,000	0.2414	-0.41%
2020-06-11	0	0.242	0.242	0.247	0.242	0.242	12,000	2,904	0.2420	0.242	0.242	0.247	0.242	0.242	12,000	0.2420	0.00%
2020-06-10	0	0.242	0.241	0.242	0.241	0.242	56,000	13,532	0.2416	0.242	0.241	0.242	0.241	0.242	56,000	0.2416	0.00%
2020-06-09	0	0.242	0.241	0.242	0.232	0.245	276,000	65,780	0.2383	0.242	0.241	0.242	0.232	0.245	276,000	0.2383	3.86%
2020-06-08	0	0.233	0.231	0.236	0.233	0.233	222,000	51,726	0.2330	0.233	0.231	0.236	0.233	0.233	222,000	0.2330	-1.27%
2020-06-05	0	0.236	0.233	0.236	0.233	0.240	240,000	56,976	0.2374	0.236	0.233	0.236	0.233	0.240	240,000	0.2374	-0.42%
2020-06-04	0	0.237	0.240	0.245	0.233	0.240	92,000	21,874	0.2378	0.237	0.240	0.245	0.233	0.240	92,000	0.2378	-1.66%
2020-06-03	0	0.241	0.241	0.247	0.240	0.248	380,000	91,794	0.2416	0.241	0.241	0.247	0.240	0.248	380,000	0.2416	-2.82%
2020-06-02	0	0.248	0.245	0.248	0.247	0.248	94,000	23,308	0.2480	0.248	0.245	0.248	0.247	0.248	94,000	0.2480	0.00%
2020-06-01	0	0.248	0.246	0.248	0.247	0.248	146,000	36,162	0.2477	0.248	0.246	0.248	0.247	0.248	146,000	0.2477	-0.80%
2020-05-29	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	0.250	0.250	0.265	0.250	0.250	10,000	0.2500	-1.96%
2020-05-28	0	0.255	0.255	0.260	0.255	0.260	140,000	36,060	0.2576	0.255	0.255	0.260	0.255	0.260	140,000	0.2576	-7.27%
2020-05-27	0	0.275	0.255	0.275	0.270	0.275	150,000	40,970	0.2731	0.275	0.255	0.275	0.270	0.275	150,000	0.2731	3.77%
2020-05-26	0	0.265	0.255	0.265	0.250	0.265	236,000	59,590	0.2525	0.265	0.255	0.265	0.250	0.265	236,000	0.2525	6.43%
2020-05-25	0	0.249	0.245	0.249	0.240	0.250	230,000	56,744	0.2467	0.249	0.245	0.249	0.240	0.250	230,000	0.2467	0.00%
2020-05-22	0	0.249	0.248	0.250	0.249	0.260	394,000	99,088	0.2515	0.249	0.248	0.250	0.249	0.260	394,000	0.2515	-6.04%
2020-05-21	0	0.265	0.265	0.285	0.260	0.270	78,000	20,600	0.2641	0.265	0.265	0.285	0.260	0.270	78,000	0.2641	-1.85%
2020-05-20	0	0.270	0.270	0.275	0.265	0.275	82,000	22,140	0.2700	0.270	0.270	0.275	0.265	0.275	82,000	0.2700	0.00%
2020-05-19	0	0.270	0.270	0.280	0.270	0.275	16,000	4,340	0.2713	0.270	0.270	0.280	0.270	0.275	16,000	0.2713	1.89%
2020-05-18	0	0.265	0.265	0.270	0.265	0.270	78,000	20,820	0.2669	0.265	0.265	0.270	0.265	0.270	78,000	0.2669	-5.36%
2020-05-15	0	0.280	0.270	0.280	0.270	0.285	194,000	54,430	0.2806	0.280	0.270	0.280	0.270	0.285	194,000	0.2806	-1.75%
2020-05-14	0	0.285	0.275	0.285	0.285	0.285	36,000	10,260	0.2850	0.285	0.275	0.285	0.285	0.285	36,000	0.2850	1.79%
2020-05-13	0	0.280	0.280	0.290	0.275	0.280	38,000	10,490	0.2761	0.280	0.280	0.290	0.275	0.280	38,000	0.2761	0.00%
2020-05-12	0	0.280	0.265	0.280	0.260	0.280	372,000	103,220	0.2775	0.280	0.265	0.280	0.260	0.280	372,000	0.2775	3.70%
2020-05-11	0	0.270	0.265	0.270	0.255	0.270	572,000	149,530	0.2614	0.270	0.265	0.270	0.255	0.270	572,000	0.2614	0.00%
2020-05-08	0	0.270	0.270	0.275	0.260	0.285	536,000	143,180	0.2671	0.270	0.270	0.275	0.260	0.285	536,000	0.2671	-3.57%
2020-05-07	0	0.280	0.280	0.285	0.270	0.295	152,000	42,380	0.2788	0.280	0.280	0.285	0.270	0.295	152,000	0.2788	3.70%
2020-05-06	0	0.270	0.265	0.270	0.250	0.270	568,000	149,890	0.2639	0.270	0.265	0.270	0.250	0.270	568,000	0.2639	0.00%
2020-05-05	0	0.270	0.260	0.270	0.260	0.280	198,000	53,330	0.2693	0.270	0.260	0.270	0.260	0.280	198,000	0.2693	0.00%
2020-05-04	0	0.270	0.270	0.300	0.265	0.275	116,000	31,470	0.2713	0.270	0.270	0.300	0.265	0.275	116,000	0.2713	-1.82%
2020-04-29	0	0.275	0.275	0.285	0.255	0.300	2,006,000	540,100	0.2692	0.275	0.275	0.285	0.255	0.300	2,006,000	0.2692	-8.33%
2020-04-28	0	0.300	0.300	0.340	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.340	0.300	0.300	2,000	0.3000	-1.64%
2020-04-27	0	0.305	0.305	0.335	0.300	0.305	110,000	33,400	0.3036	0.305	0.305	0.335	0.300	0.305	110,000	0.3036	0.00%
2020-04-24	0	0.305	0.305	0.315	0.305	0.305	34,000	10,370	0.3050	0.305	0.305	0.315	0.305	0.305	34,000	0.3050	-4.69%
2020-04-23	0	0.320	0.315	0.330	0.320	0.350	186,000	61,580	0.3311	0.320	0.315	0.330	0.320	0.350	186,000	0.3311	1.59%
2020-04-22	0	0.315	0.305	0.320	0.305	0.315	94,000	29,030	0.3088	0.315	0.305	0.320	0.305	0.315	94,000	0.3088	3.28%
2020-04-21	0	0.305	0.305	0.320	0.300	0.305	32,000	9,670	0.3022	0.305	0.305	0.320	0.300	0.305	32,000	0.3022	-3.17%
2020-04-20	0	0.315	0.310	0.335	0.310	0.315	72,000	22,380	0.3108	0.315	0.310	0.335	0.310	0.315	72,000	0.3108	1.61%
2020-04-17	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2020-04-16	0	0.310	0.310	0.330	0.310	0.310	12,000	3,720	0.3100	0.310	0.310	0.330	0.310	0.310	12,000	0.3100	0.00%
2020-04-15	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.310	0.310	0.320	0.310	0.310	20,000	0.3100	-3.12%
2020-04-14	0	0.320	0.315	0.330	0.305	0.330	448,000	142,080	0.3171	0.320	0.315	0.330	0.305	0.330	448,000	0.3171	-5.88%
2020-04-09	0	0.340	0.330	0.340	0.310	0.340	552,000	185,120	0.3354	0.340	0.330	0.340	0.310	0.340	552,000	0.3354	7.94%
2020-04-08	0	0.315	0.310	0.340	0.315	0.355	564,000	184,060	0.3263	0.315	0.310	0.340	0.315	0.355	564,000	0.3263	-7.35%
2020-04-07	0	0.340	0.310	0.335	0.285	0.345	584,000	179,000	0.3065	0.340	0.310	0.335	0.285	0.345	584,000	0.3065	9.68%
2020-04-06	0	0.310	0.300	0.310	-	-	40,000	12,300	0.3075	0.310	0.300	0.310	-	-	40,000	0.3075	0.00%
2020-04-03	0	0.310	0.295	0.325	-	-	0	0	-	0.310	0.295	0.325	-	-	0	-	0.00%
2020-04-02	0	0.310	0.280	0.325	-	-	0	0	-	0.310	0.280	0.325	-	-	0	-	0.00%
2020-04-01	0	0.310	0.305	0.310	0.310	0.310	124,000	38,440	0.3100	0.310	0.305	0.310	0.310	0.310	124,000	0.3100	-1.59%
2020-03-31	0	0.315	0.310	0.330	0.310	0.320	220,000	69,540	0.3161	0.315	0.310	0.330	0.310	0.320	220,000	0.3161	0.00%
2020-03-30	0	0.315	0.315	0.330	0.315	0.315	40,000	12,600	0.3150	0.315	0.315	0.330	0.315	0.315	40,000	0.3150	-4.55%
2020-03-27	0	0.330	0.330	0.350	0.330	0.330	58,000	19,140	0.3300	0.330	0.330	0.350	0.330	0.330	58,000	0.3300	0.00%
2020-03-26	0	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	-2.94%
2020-03-25	0	0.340	0.325	0.340	0.320	0.350	198,000	66,120	0.3339	0.340	0.325	0.340	0.320	0.350	198,000	0.3339	9.68%
2020-03-24	0	0.310	0.310	0.325	0.310	0.330	214,000	68,060	0.3180	0.310	0.310	0.325	0.310	0.330	214,000	0.3180	0.00%
2020-03-23	0	0.310	0.310	0.315	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.315	0.310	0.310	10,000	0.3100	-1.59%
2020-03-20	0	0.315	0.305	0.315	0.315	0.320	106,000	33,440	0.3155	0.315	0.305	0.315	0.315	0.320	106,000	0.3155	0.00%
2020-03-19	0	0.315	0.315	0.320	0.280	0.320	504,000	158,290	0.3141	0.315	0.315	0.320	0.280	0.320	504,000	0.3141	-7.35%
2020-03-18	0	0.340	0.340	0.360	0.330	0.360	414,000	140,440	0.3392	0.340	0.340	0.360	0.330	0.360	414,000	0.3392	-10.53%
2020-03-17	0	0.380	0.330	0.380	0.380	0.380	34,000	12,920	0.3800	0.380	0.330	0.380	0.380	0.380	34,000	0.3800	-1.30%
2020-03-16	0	0.385	0.365	0.385	0.360	0.385	220,000	83,660	0.3803	0.385	0.365	0.385	0.360	0.385	220,000	0.3803	0.00%
2020-03-13	0	0.385	0.380	0.395	0.320	0.400	544,000	196,550	0.3613	0.385	0.380	0.395	0.320	0.400	544,000	0.3613	-8.33%
2020-03-12	0	0.420	0.415	0.440	0.415	0.445	398,000	167,160	0.4200	0.420	0.415	0.440	0.415	0.445	398,000	0.4200	-6.67%
2020-03-11	0	0.450	0.440	0.460	0.450	0.470	394,000	177,680	0.4510	0.450	0.440	0.460	0.450	0.470	394,000	0.4510	4.65%
2020-03-10	0	0.430	0.430	0.445	0.410	0.450	244,000	104,090	0.4266	0.430	0.430	0.445	0.410	0.450	244,000	0.4266	-5.49%
2020-03-09	0	0.455	0.450	0.455	0.455	0.460	118,000	54,150	0.4589	0.455	0.450	0.455	0.455	0.460	118,000	0.4589	-3.19%
2020-03-06	0	0.470	0.460	0.470	0.470	0.470	16,000	7,520	0.4700	0.470	0.460	0.470	0.470	0.470	16,000	0.4700	-1.05%
2020-03-05	0	0.475	0.465	0.475	0.460	0.475	32,000	14,860	0.4644	0.475	0.465	0.475	0.460	0.475	32,000	0.4644	3.26%
2020-03-04	0	0.460	0.460	0.470	0.460	0.465	230,000	106,190	0.4617	0.460	0.460	0.470	0.460	0.465	230,000	0.4617	-3.16%
2020-03-03	0	0.475	0.465	0.475	0.455	0.480	326,000	152,530	0.4679	0.475	0.465	0.475	0.455	0.480	326,000	0.4679	3.26%
2020-03-02	0	0.460	0.460	0.470	0.460	0.460	52,000	23,920	0.4600	0.460	0.460	0.470	0.460	0.460	52,000	0.4600	-2.13%
2020-02-28	0	0.470	0.470	0.480	0.465	0.480	310,000	146,200	0.4716	0.470	0.470	0.480	0.465	0.480	310,000	0.4716	-3.09%
2020-02-27	0	0.485	0.485	0.495	0.470	0.485	68,000	32,600	0.4794	0.485	0.485	0.495	0.470	0.485	68,000	0.4794	1.04%
2020-02-26	0	0.480	0.480	0.495	0.475	0.480	192,000	93,140	0.4851	0.480	0.480	0.495	0.475	0.480	192,000	0.4851	-4.00%
2020-02-25	0	0.500	0.485	0.500	0.500	0.500	220,000	110,000	0.5000	0.500	0.485	0.500	0.500	0.500	220,000	0.5000	2.04%
2020-02-24	0	0.490	0.480	0.490	0.480	0.500	62,000	30,400	0.4903	0.490	0.480	0.490	0.480	0.500	62,000	0.4903	-2.00%
2020-02-21	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2020-02-20	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2020-02-19	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2020-02-18	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.490	0.500	0.500	0.500	10,000	0.5000	1.01%
2020-02-17	0	0.495	0.495	0.520	0.490	0.500	598,000	298,260	0.4988	0.495	0.495	0.520	0.490	0.500	598,000	0.4988	-1.00%
2020-02-14	0	0.500	0.495	0.510	0.500	0.510	224,000	112,180	0.5008	0.500	0.495	0.510	0.500	0.510	224,000	0.5008	-3.85%
2020-02-13	0	0.520	0.510	0.520	0.510	0.520	184,000	94,040	0.5111	0.520	0.510	0.520	0.510	0.520	184,000	0.5111	0.00%
2020-02-12	0	0.520	0.510	0.520	0.520	0.530	494,000	259,460	0.5252	0.520	0.510	0.520	0.520	0.530	494,000	0.5252	0.00%
2020-02-11	0	0.520	0.500	0.520	0.490	0.520	206,000	106,420	0.5166	0.520	0.500	0.520	0.490	0.520	206,000	0.5166	4.00%
2020-02-10	0	0.500	0.495	0.500	0.490	0.500	520,000	256,700	0.4937	0.500	0.495	0.500	0.490	0.500	520,000	0.4937	-1.96%
2020-02-07	0	0.510	0.500	0.510	0.500	0.510	86,000	43,040	0.5005	0.510	0.500	0.510	0.500	0.510	86,000	0.5005	2.00%
2020-02-06	0	0.500	0.500	0.510	0.500	0.520	428,000	216,520	0.5059	0.500	0.500	0.510	0.500	0.520	428,000	0.5059	-3.85%
2020-02-05	0	0.520	0.510	0.520	0.510	0.520	150,000	77,000	0.5133	0.520	0.510	0.520	0.510	0.520	150,000	0.5133	4.00%
2020-02-04	0	0.500	0.500	0.520	0.500	0.530	458,000	235,300	0.5138	0.500	0.500	0.520	0.500	0.530	458,000	0.5138	0.00%
2020-02-03	0	0.500	0.500	0.520	0.500	0.520	254,000	128,340	0.5053	0.500	0.500	0.520	0.500	0.520	254,000	0.5053	-3.85%
2020-01-31	0	0.520	0.510	0.520	0.510	0.540	592,000	312,640	0.5281	0.520	0.510	0.520	0.510	0.540	592,000	0.5281	4.00%
2020-01-30	0	0.500	0.500	0.510	0.495	0.510	692,000	349,530	0.5051	0.500	0.500	0.510	0.495	0.510	692,000	0.5051	-5.66%
2020-01-29	0	0.530	0.520	0.530	0.510	0.540	462,000	242,420	0.5247	0.530	0.520	0.530	0.510	0.540	462,000	0.5247	-8.62%
2020-01-24	0	0.580	0.560	0.580	0.580	0.580	24,000	13,920	0.5800	0.580	0.560	0.580	0.580	0.580	24,000	0.5800	0.00%
2020-01-23	0	0.580	0.570	0.580	0.540	0.600	964,000	556,560	0.5773	0.580	0.570	0.580	0.540	0.600	964,000	0.5773	5.45%
2020-01-22	0	0.550	0.550	0.560	0.550	0.570	262,000	146,440	0.5589	0.550	0.550	0.560	0.550	0.570	262,000	0.5589	-3.51%
2020-01-21	0	0.570	0.570	0.580	0.550	0.600	894,000	514,740	0.5758	0.570	0.570	0.580	0.550	0.600	894,000	0.5758	-5.00%
2020-01-20	0	0.600	0.600	0.610	0.550	0.610	4,794,000	2,860,100	0.5966	0.600	0.600	0.610	0.550	0.610	4,794,000	0.5966	15.38%
2020-01-17	0	0.520	0.520	0.530	0.520	0.530	278,000	146,420	0.5267	0.520	0.520	0.530	0.520	0.530	278,000	0.5267	-1.89%
2020-01-16	0	0.530	0.530	0.540	0.500	0.540	300,000	158,560	0.5285	0.530	0.530	0.540	0.500	0.540	300,000	0.5285	1.92%
2020-01-15	0	0.520	0.510	0.520	0.510	0.540	630,000	328,020	0.5207	0.520	0.510	0.520	0.510	0.540	630,000	0.5207	-1.89%
2020-01-14	0	0.530	0.530	0.540	0.530	0.540	438,000	235,180	0.5369	0.530	0.530	0.540	0.530	0.540	438,000	0.5369	-1.85%
2020-01-13	0	0.540	0.520	0.540	0.540	0.540	202,000	109,080	0.5400	0.540	0.520	0.540	0.540	0.540	202,000	0.5400	1.89%
2020-01-10	0	0.530	0.530	0.540	0.500	0.530	524,000	272,780	0.5206	0.530	0.530	0.540	0.500	0.530	524,000	0.5206	1.92%
2020-01-09	0	0.520	0.520	0.540	0.520	0.530	152,000	79,740	0.5246	0.520	0.520	0.540	0.520	0.530	152,000	0.5246	-1.89%
2020-01-08	0	0.530	0.530	0.540	0.520	0.530	178,000	93,300	0.5242	0.530	0.530	0.540	0.520	0.530	178,000	0.5242	-1.85%
2020-01-07	0	0.540	0.530	0.540	0.530	0.550	138,000	74,300	0.5384	0.540	0.530	0.540	0.530	0.550	138,000	0.5384	0.00%
2020-01-06	0	0.540	0.540	0.550	0.540	0.560	412,000	228,040	0.5535	0.540	0.540	0.550	0.540	0.560	412,000	0.5535	-3.57%
2020-01-03	0	0.560	0.560	0.570	0.560	0.570	468,000	263,780	0.5636	0.560	0.560	0.570	0.560	0.570	468,000	0.5636	1.82%
2020-01-02	0	0.550	0.550	0.570	0.530	0.580	508,000	280,380	0.5519	0.550	0.550	0.570	0.530	0.580	508,000	0.5519	3.77%
2019-12-31	0	0.530	0.530	0.540	0.520	0.540	134,000	71,160	0.5310	0.530	0.530	0.540	0.520	0.540	134,000	0.5310	-1.85%
2019-12-30	0	0.540	0.540	0.550	0.530	0.580	582,000	315,340	0.5418	0.540	0.540	0.550	0.530	0.580	582,000	0.5418	-5.26%
2019-12-27	0	0.570	0.570	0.580	0.570	0.630	3,024,000	1,802,100	0.5959	0.570	0.570	0.580	0.570	0.630	3,024,000	0.5959	0.00%
2019-12-24	0	0.570	0.560	0.570	0.500	0.580	2,904,000	1,631,880	0.5619	0.570	0.560	0.570	0.500	0.580	2,904,000	0.5619	14.00%
2019-12-23	0	0.500	0.500	0.520	0.480	0.520	308,000	155,330	0.5043	0.500	0.500	0.520	0.480	0.520	308,000	0.5043	2.04%
2019-12-20	0	0.490	0.490	0.495	0.480	0.490	184,000	88,800	0.4826	0.490	0.490	0.495	0.480	0.490	184,000	0.4826	0.00%
2019-12-19	0	0.490	0.480	0.500	0.480	0.500	774,000	373,760	0.4829	0.490	0.480	0.500	0.480	0.500	774,000	0.4829	-1.01%
2019-12-18	0	0.495	0.495	0.500	0.485	0.500	218,000	107,510	0.4932	0.495	0.495	0.500	0.485	0.500	218,000	0.4932	-1.00%
2019-12-17	0	0.500	0.490	0.510	0.500	0.500	12,000	6,000	0.5000	0.500	0.490	0.510	0.500	0.500	12,000	0.5000	0.00%
2019-12-16	0	0.500	0.500	0.510	0.485	0.520	628,000	315,710	0.5027	0.500	0.500	0.510	0.485	0.520	628,000	0.5027	3.09%
2019-12-13	0	0.485	0.485	0.500	0.465	0.500	1,160,000	564,590	0.4867	0.485	0.485	0.500	0.465	0.500	1,160,000	0.4867	-3.00%
2019-12-12	0	0.500	0.500	0.510	0.500	0.500	190,000	95,000	0.5000	0.500	0.500	0.510	0.500	0.500	190,000	0.5000	-1.96%
2019-12-11	0	0.510	0.500	0.520	0.480	0.510	1,438,000	721,260	0.5016	0.510	0.500	0.520	0.480	0.510	1,438,000	0.5016	0.00%
2019-12-10	0	0.510	0.510	0.520	0.500	0.520	564,000	287,960	0.5106	0.510	0.510	0.520	0.500	0.520	564,000	0.5106	-1.92%
2019-12-09	0	0.520	0.510	0.520	0.510	0.530	792,000	409,760	0.5174	0.520	0.510	0.520	0.510	0.530	792,000	0.5174	-3.70%
2019-12-06	0	0.540	0.540	0.560	0.530	0.560	338,000	182,000	0.5385	0.540	0.540	0.560	0.530	0.560	338,000	0.5385	-1.82%
2019-12-05	0	0.550	0.550	0.560	0.540	0.560	114,000	62,600	0.5491	0.550	0.550	0.560	0.540	0.560	114,000	0.5491	1.85%
2019-12-04	0	0.540	0.530	0.540	0.520	0.550	506,000	267,960	0.5296	0.540	0.530	0.540	0.520	0.550	506,000	0.5296	0.00%
2019-12-03	0	0.540	0.530	0.560	0.530	0.550	610,000	331,020	0.5427	0.540	0.530	0.560	0.530	0.550	610,000	0.5427	-1.82%
2019-12-02	0	0.550	0.550	0.570	0.540	0.600	1,960,000	1,090,680	0.5565	0.550	0.550	0.570	0.540	0.600	1,960,000	0.5565	-3.51%
2019-11-29	0	0.570	0.560	0.580	0.560	0.580	198,000	112,220	0.5668	0.570	0.560	0.580	0.560	0.580	198,000	0.5668	-1.72%
2019-11-28	0	0.580	0.560	0.580	0.570	0.590	578,000	334,540	0.5788	0.580	0.560	0.580	0.570	0.590	578,000	0.5788	0.00%
2019-11-27	0	0.580	0.570	0.580	0.530	0.640	3,188,000	1,871,860	0.5872	0.580	0.570	0.580	0.530	0.640	3,188,000	0.5872	5.45%
2019-11-26	0	0.550	0.550	0.560	0.540	0.560	1,150,000	633,860	0.5512	0.550	0.550	0.560	0.540	0.560	1,150,000	0.5512	-1.79%
2019-11-25	0	0.560	0.560	0.570	0.560	0.580	882,000	498,940	0.5657	0.560	0.560	0.570	0.560	0.580	882,000	0.5657	-3.45%
2019-11-22	0	0.580	0.580	0.590	0.570	0.590	626,000	363,160	0.5801	0.580	0.580	0.590	0.570	0.590	626,000	0.5801	0.00%
2019-11-21	0	0.580	0.570	0.580	0.570	0.600	848,000	488,600	0.5762	0.580	0.570	0.580	0.570	0.600	848,000	0.5762	-1.69%
2019-11-20	0	0.590	0.590	0.600	0.580	0.620	1,240,000	734,840	0.5926	0.590	0.590	0.600	0.580	0.620	1,240,000	0.5926	-1.67%
2019-11-19	0	0.600	0.590	0.600	0.580	0.640	1,082,000	651,920	0.6025	0.600	0.590	0.600	0.580	0.640	1,082,000	0.6025	1.69%
2019-11-18	0	0.590	0.580	0.590	0.560	0.600	1,418,000	826,520	0.5829	0.590	0.580	0.590	0.560	0.600	1,418,000	0.5829	-1.67%
2019-11-15	0	0.600	0.600	0.610	0.600	0.630	1,560,000	946,280	0.6066	0.600	0.600	0.610	0.600	0.630	1,560,000	0.6066	-1.64%
2019-11-14	0	0.610	0.610	0.620	0.610	0.640	1,058,000	653,540	0.6177	0.610	0.610	0.620	0.610	0.640	1,058,000	0.6177	-4.69%
2019-11-13	0	0.640	0.620	0.640	0.610	0.660	2,016,000	1,269,880	0.6299	0.640	0.620	0.640	0.610	0.660	2,016,000	0.6299	-5.88%
2019-11-12	0	0.680	0.670	0.690	0.590	0.680	4,322,000	2,797,280	0.6472	0.680	0.670	0.690	0.590	0.680	4,322,000	0.6472	15.25%
2019-11-11	0	0.590	0.590	0.600	0.580	0.650	4,088,000	2,457,600	0.6012	0.590	0.590	0.600	0.580	0.650	4,088,000	0.6012	-9.23%
2019-11-08	0	0.650	0.650	0.660	0.650	0.680	1,108,000	731,380	0.6601	0.650	0.650	0.660	0.650	0.680	1,108,000	0.6601	-1.52%
2019-11-07	0	0.660	0.660	0.670	0.640	0.680	2,362,000	1,558,820	0.6600	0.660	0.660	0.670	0.640	0.680	2,362,000	0.6600	-4.35%
2019-11-06	0	0.690	0.690	0.700	0.670	0.710	1,530,000	1,049,560	0.6860	0.690	0.690	0.700	0.670	0.710	1,530,000	0.6860	-2.82%
2019-11-05	0	0.710	0.700	0.710	0.650	0.730	3,716,000	2,541,660	0.6840	0.710	0.700	0.710	0.650	0.730	3,716,000	0.6840	-2.74%
2019-11-04	0	0.730	0.720	0.730	0.720	0.760	1,156,000	849,400	0.7348	0.730	0.720	0.730	0.720	0.760	1,156,000	0.7348	-1.35%
2019-11-01	0	0.740	0.740	0.750	0.720	0.750	720,000	531,260	0.7379	0.740	0.740	0.750	0.720	0.750	720,000	0.7379	1.37%
2019-10-31	0	0.730	0.730	0.740	0.720	0.780	3,180,800	2,355,076	0.7404	0.730	0.730	0.740	0.720	0.780	3,180,800	0.7404	-7.59%
2019-10-30	0	0.790	0.780	0.790	0.780	0.850	1,937,200	1,547,732	0.7990	0.790	0.780	0.790	0.780	0.850	1,937,200	0.7990	-1.25%
2019-10-29	0	0.800	0.790	0.800	0.720	0.850	9,626,000	7,580,480	0.7875	0.800	0.790	0.800	0.720	0.850	9,626,000	0.7875	11.11%
2019-10-28	0	0.720	0.710	0.720	0.680	0.730	5,138,000	3,648,080	0.7100	0.720	0.710	0.720	0.680	0.730	5,138,000	0.7100	7.46%
2019-10-25	0	0.670	0.660	0.680	0.580	0.720	11,356,000	7,500,880	0.6605	0.670	0.660	0.680	0.580	0.720	11,356,000	0.6605	9.84%
2019-10-24	0	0.610	0.600	0.610	0.485	1.300	77,604,000	67,475,590	0.8695	0.610	0.600	0.610	0.485	1.300	77,604,000	0.8695	-49.17%
2019-10-23	0	1.200	1.160	1.200	1.140	1.240	2,190,000	2,577,800	1.1771	1.200	1.160	1.200	1.140	1.240	2,190,000	1.1771	-0.83%
2019-10-22	0	1.210	1.200	1.210	1.120	1.270	2,654,000	3,188,100	1.2012	1.210	1.200	1.210	1.120	1.270	2,654,000	1.2012	0.83%
2019-10-21	0	1.200	1.160	1.200	1.120	1.200	3,240,000	3,833,100	1.1831	1.200	1.160	1.200	1.120	1.200	3,240,000	1.1831	2.56%
2019-10-18	0	1.170	1.130	1.170	1.100	1.170	1,628,000	1,875,220	1.1519	1.170	1.130	1.170	1.100	1.170	1,628,000	1.1519	0.86%
2019-10-17	0	1.160	1.130	1.160	1.060	1.170	1,936,000	2,210,320	1.1417	1.160	1.130	1.160	1.060	1.170	1,936,000	1.1417	5.45%
2019-10-16	0	1.100	1.100	1.130	1.000	1.130	1,884,000	2,078,800	1.1034	1.100	1.100	1.130	1.000	1.130	1,884,000	1.1034	-2.65%
2019-10-15	0	1.130	1.130	1.150	1.050	1.160	5,870,000	6,621,160	1.1280	1.130	1.130	1.150	1.050	1.160	5,870,000	1.1280	5.61%
2019-10-14	0	1.070	1.070	1.100	1.000	1.100	3,762,000	4,037,400	1.0732	1.070	1.070	1.100	1.000	1.100	3,762,000	1.0732	4.90%
2019-10-11	0	1.020	1.010	1.030	1.010	1.050	1,300,000	1,345,580	1.0351	1.020	1.010	1.030	1.010	1.050	1,300,000	1.0351	-2.86%
2019-10-10	0	1.050	1.020	1.030	0.980	1.050	1,724,000	1,767,440	1.0252	1.050	1.020	1.030	0.980	1.050	1,724,000	1.0252	5.00%
2019-10-09	0	1.000	0.990	1.000	0.960	1.020	6,424,000	6,306,400	0.9817	1.000	0.990	1.000	0.960	1.020	6,424,000	0.9817	2.04%
2019-10-08	0	0.980	0.970	0.980	0.950	1.040	2,676,000	2,671,540	0.9983	0.980	0.970	0.980	0.950	1.040	2,676,000	0.9983	7.69%
2019-10-04	0	0.910	0.900	0.950	0.900	1.090	9,412,000	9,709,820	1.0316	0.910	0.900	0.950	0.900	1.090	9,412,000	1.0316	-6.19%
2019-10-03	0	0.970	0.980	0.990	0.870	0.980	2,032,000	1,928,680	0.9492	0.970	0.980	0.990	0.870	0.980	2,032,000	0.9492	4.30%
2019-10-02	0	0.930	0.920	0.930	0.880	0.970	4,336,000	4,014,260	0.9258	0.930	0.920	0.930	0.880	0.970	4,336,000	0.9258	6.90%
2019-09-30	0	0.870	0.870	0.880	0.760	0.890	9,840,000	8,198,840	0.8332	0.870	0.870	0.880	0.760	0.890	9,840,000	0.8332	14.47%
2019-09-27	0	0.760	0.740	0.770	0.700	0.770	6,318,000	4,511,580	0.7141	0.760	0.740	0.770	0.700	0.770	6,318,000	0.7141	7.04%
2019-09-26	0	0.710	0.640	0.730	0.680	0.740	890,000	645,500	0.7253	0.710	0.640	0.730	0.680	0.740	890,000	0.7253	-2.74%
2019-09-25	0	0.730	0.730	0.740	0.710	0.770	1,530,000	1,131,800	0.7397	0.730	0.730	0.740	0.710	0.770	1,530,000	0.7397	0.00%
2019-09-24	0	0.730	0.730	0.740	0.730	0.750	1,364,000	1,001,220	0.7340	0.730	0.730	0.740	0.730	0.750	1,364,000	0.7340	-2.67%
2019-09-23	0	0.750	0.750	0.760	0.730	0.760	1,060,000	790,420	0.7457	0.750	0.750	0.760	0.730	0.760	1,060,000	0.7457	-2.60%
2019-09-20	0	0.770	0.760	0.770	0.750	0.780	774,000	589,160	0.7612	0.770	0.760	0.770	0.750	0.780	774,000	0.7612	1.32%
2019-09-19	0	0.760	0.750	0.760	0.750	0.790	2,496,000	1,896,380	0.7598	0.760	0.750	0.760	0.750	0.790	2,496,000	0.7598	-2.56%
2019-09-18	0	0.780	0.780	0.790	0.770	0.820	2,044,000	1,628,420	0.7967	0.780	0.780	0.790	0.770	0.820	2,044,000	0.7967	-3.70%
2019-09-17	0	0.810	0.810	0.820	0.720	0.830	7,854,000	6,016,420	0.7660	0.810	0.810	0.820	0.720	0.830	7,854,000	0.7660	5.19%
2019-09-16	0	0.770	0.750	0.770	0.760	0.820	1,278,000	1,003,740	0.7854	0.770	0.750	0.770	0.760	0.820	1,278,000	0.7854	-6.10%
2019-09-13	0	0.820	0.800	0.810	0.770	0.820	694,000	556,100	0.8013	0.820	0.800	0.810	0.770	0.820	694,000	0.8013	6.49%
2019-09-12	0	0.770	0.760	0.770	0.750	0.800	1,678,000	1,297,120	0.7730	0.770	0.760	0.770	0.750	0.800	1,678,000	0.7730	-3.75%
2019-09-11	0	0.800	0.800	0.810	0.790	0.830	1,936,000	1,556,840	0.8042	0.800	0.800	0.810	0.790	0.830	1,936,000	0.8042	-1.23%
2019-09-10	0	0.810	0.800	0.810	0.800	0.850	2,732,000	2,212,580	0.8099	0.810	0.800	0.810	0.800	0.850	2,732,000	0.8099	-3.57%
2019-09-09	0	0.840	0.840	0.860	0.830	0.890	1,646,000	1,397,500	0.8490	0.840	0.840	0.860	0.830	0.890	1,646,000	0.8490	-3.45%
2019-09-06	0	0.870	0.860	0.870	0.850	0.900	3,706,000	3,239,980	0.8743	0.870	0.860	0.870	0.850	0.900	3,706,000	0.8743	2.35%
2019-09-05	0	0.850	0.840	0.850	0.800	0.890	5,398,000	4,568,000	0.8462	0.850	0.840	0.850	0.800	0.890	5,398,000	0.8462	6.25%
2019-09-04	0	0.800	0.800	0.820	0.780	0.880	4,698,000	3,838,000	0.8169	0.800	0.800	0.820	0.780	0.880	4,698,000	0.8169	-5.88%
2019-09-03	0	0.850	0.840	0.850	0.830	1.380	56,888,000	64,659,620	1.1366	0.850	0.840	0.850	0.830	1.380	56,888,000	1.1366	-38.85%
2019-09-02	0	1.390	1.370	1.390	1.180	1.440	18,742,000	25,816,260	1.3775	1.390	1.370	1.390	1.180	1.440	18,742,000	1.3775	6.92%
2019-08-30	0	1.300	1.280	1.290	1.100	1.300	8,954,000	10,917,540	1.2193	1.300	1.280	1.290	1.100	1.300	8,954,000	1.2193	9.24%
2019-08-29	0	1.190	1.150	1.190	0.950	1.230	12,830,000	13,406,580	1.0449	1.190	1.150	1.190	0.950	1.230	12,830,000	1.0449	21.43%
2019-08-28	0	0.980	0.980	1.010	0.850	1.030	12,364,000	11,826,180	0.9565	0.980	0.980	1.010	0.850	1.030	12,364,000	0.9565	7.69%
2019-08-27	0	0.910	0.920	0.940	0.790	0.950	8,450,000	7,486,240	0.8859	0.910	0.920	0.940	0.790	0.950	8,450,000	0.8859	13.75%
2019-08-26	0	0.800	0.790	0.800	0.760	0.820	738,000	590,400	0.8000	0.800	0.790	0.800	0.760	0.820	738,000	0.8000	-1.23%
2019-08-23	0	0.810	0.790	0.810	0.780	0.840	820,000	653,720	0.7972	0.810	0.790	0.810	0.780	0.840	820,000	0.7972	0.00%
2019-08-22	0	0.810	0.790	0.810	0.750	0.840	4,218,000	3,343,460	0.7927	0.810	0.790	0.810	0.750	0.840	4,218,000	0.7927	5.19%
2019-08-21	0	0.770	0.770	0.780	0.760	0.800	632,000	495,100	0.7834	0.770	0.770	0.780	0.760	0.800	632,000	0.7834	-3.75%
2019-08-20	0	0.800	0.790	0.800	0.770	0.860	5,674,000	4,574,740	0.8063	0.800	0.790	0.800	0.770	0.860	5,674,000	0.8063	2.56%
2019-08-19	0	0.780	0.780	0.790	0.700	0.800	2,808,000	2,144,060	0.7636	0.780	0.780	0.790	0.700	0.800	2,808,000	0.7636	13.04%
2019-08-16	0	0.690	0.690	0.710	0.650	0.710	4,082,000	2,822,320	0.6914	0.690	0.690	0.710	0.650	0.710	4,082,000	0.6914	4.55%
2019-08-15	0	0.660	0.660	0.680	0.590	0.720	2,248,000	1,528,760	0.6801	0.660	0.660	0.680	0.590	0.720	2,248,000	0.6801	1.54%
2019-08-14	0	0.650	0.650	0.680	0.630	0.710	4,866,000	3,244,720	0.6668	0.650	0.650	0.680	0.630	0.710	4,866,000	0.6668	-1.52%
2019-08-13	0	0.660	0.650	0.660	0.580	0.730	12,716,000	8,642,120	0.6796	0.660	0.650	0.660	0.580	0.730	12,716,000	0.6796	-7.04%
2019-08-12	0	0.710	0.710	0.730	0.660	0.810	13,066,000	9,512,060	0.7280	0.710	0.710	0.730	0.660	0.810	13,066,000	0.7280	-16.47%
2019-08-09	0	0.850	0.840	0.850	0.800	1.390	73,540,000	88,930,340	1.2093	0.850	0.840	0.850	0.800	1.390	73,540,000	1.2093	-30.33%
2019-08-08	0	1.220	1.190	1.220	1.070	1.250	2,770,000	3,252,020	1.1740	1.220	1.190	1.220	1.070	1.250	2,770,000	1.1740	9.91%
2019-08-07	0	1.110	1.090	1.120	1.040	1.110	7,920,000	8,651,580	1.0924	1.110	1.090	1.120	1.040	1.110	7,920,000	1.0924	1.83%
2019-08-06	0	1.090	1.060	1.100	1.060	1.150	3,742,000	4,223,300	1.1286	1.090	1.060	1.100	1.060	1.150	3,742,000	1.1286	-2.68%
2019-08-05	0	1.120	1.120	1.150	0.890	1.180	14,024,000	15,651,020	1.1160	1.120	1.120	1.150	0.890	1.180	14,024,000	1.1160	16.67%
2019-08-02	0	0.960	0.860	0.880	0.800	1.050	5,878,000	5,673,340	0.9652	0.960	0.860	0.880	0.800	1.050	5,878,000	0.9652	17.07%
2019-08-01	0	0.820	0.820	0.890	0.720	0.950	8,142,000	7,363,640	0.9044	0.820	0.820	0.890	0.720	0.950	8,142,000	0.9044	-7.87%
2019-07-31	0	0.890	0.850	0.890	0.730	0.960	1,586,000	1,403,740	0.8851	0.890	0.850	0.890	0.730	0.960	1,586,000	0.8851	-7.29%
2019-07-30	0	0.960	0.930	0.970	0.860	1.000	7,214,000	6,838,860	0.9480	0.960	0.930	0.970	0.860	1.000	7,214,000	0.9480	6.67%
2019-07-29	0	0.900	0.890	0.910	0.860	1.070	4,482,000	4,316,700	0.9631	0.900	0.890	0.910	0.860	1.070	4,482,000	0.9631	-13.46%
2019-07-26	0	1.040	1.040	1.050	1.030	1.070	1,552,000	1,639,400	1.0563	1.040	1.040	1.050	1.030	1.070	1,552,000	1.0563	0.00%
2019-07-25	0	1.040	1.040	1.050	0.990	1.060	3,200,000	3,303,860	1.0325	1.040	1.040	1.050	0.990	1.060	3,200,000	1.0325	6.12%
2019-07-24	0	0.980	0.970	0.980	0.980	1.000	648,000	638,540	0.9854	0.980	0.970	0.980	0.980	1.000	648,000	0.9854	-1.01%
2019-07-23	0	0.990	0.970	0.990	0.960	0.990	840,000	816,240	0.9717	0.990	0.970	0.990	0.960	0.990	840,000	0.9717	0.00%
2019-07-22	0	0.990	0.980	0.990	0.980	1.040	1,670,000	1,666,480	0.9979	0.990	0.980	0.990	0.980	1.040	1,670,000	0.9979	-1.00%
2019-07-19	0	1.000	0.980	1.000	0.950	1.040	4,314,000	4,351,560	1.0087	1.000	0.980	1.000	0.950	1.040	4,314,000	1.0087	1.01%
2019-07-18	0	0.990	0.960	0.990	0.940	1.160	9,078,000	9,451,020	1.0411	0.990	0.960	0.990	0.940	1.160	9,078,000	1.0411	1.02%
2019-07-17	0	0.980	0.970	0.990	0.950	1.000	4,406,000	4,384,020	0.9950	0.980	0.970	0.990	0.950	1.000	4,406,000	0.9950	0.00%
2019-07-16	0	0.980	0.950	0.980	0.960	0.990	452,000	440,160	0.9738	0.980	0.950	0.980	0.960	0.990	452,000	0.9738	2.08%
2019-07-15	0	0.960	0.960	0.970	0.960	1.040	1,040,000	1,009,920	0.9711	0.960	0.960	0.970	0.960	1.040	1,040,000	0.9711	-4.00%
2019-07-12	0	1.000	0.990	1.010	0.880	1.020	5,658,000	5,507,760	0.9734	1.000	0.990	1.010	0.880	1.020	5,658,000	0.9734	1.01%
2019-07-11	0	0.990	0.990	1.000	0.920	1.040	3,658,000	3,658,640	1.0002	0.990	0.990	1.000	0.920	1.040	3,658,000	1.0002	-3.88%
2019-07-10	0	1.030	1.020	1.030	1.010	1.060	1,464,000	1,510,880	1.0320	1.030	1.020	1.030	1.010	1.060	1,464,000	1.0320	-2.83%
2019-07-09	0	1.060	1.050	1.070	0.970	1.150	7,828,000	8,438,340	1.0780	1.060	1.050	1.070	0.970	1.150	7,828,000	1.0780	0.95%
2019-07-08	0	1.050	1.000	1.050	0.970	1.080	2,062,000	2,138,500	1.0371	1.050	1.000	1.050	0.970	1.080	2,062,000	1.0371	6.06%
2019-07-05	0	0.990	0.990	1.000	0.900	1.010	1,022,000	1,003,860	0.9823	0.990	0.990	1.000	0.900	1.010	1,022,000	0.9823	0.00%
2019-07-04	0	0.990	0.980	0.990	0.860	1.000	7,648,000	7,190,240	0.9401	0.990	0.980	0.990	0.860	1.000	7,648,000	0.9401	2.06%
2019-07-03	0	0.970	0.950	0.970	0.930	0.990	3,166,000	3,090,780	0.9762	0.970	0.950	0.970	0.930	0.990	3,166,000	0.9762	0.00%
2019-07-02	0	0.970	0.950	0.970	0.820	1.000	7,302,000	6,632,200	0.9083	0.970	0.950	0.970	0.820	1.000	7,302,000	0.9083	15.48%
2019-06-28	0	0.840	0.820	0.840	0.800	0.850	406,000	337,760	0.8319	0.840	0.820	0.840	0.800	0.850	406,000	0.8319	1.20%
2019-06-27	0	0.830	0.810	0.840	0.710	0.940	7,034,000	5,812,460	0.8263	0.830	0.810	0.840	0.710	0.940	7,034,000	0.8263	15.28%
2019-06-26	0	0.720	0.670	0.720	0.680	0.720	300,000	208,400	0.6947	0.720	0.670	0.720	0.680	0.720	300,000	0.6947	0.00%
2019-06-25	0	0.720	0.700	0.720	0.650	0.750	1,180,000	816,320	0.6918	0.720	0.700	0.720	0.650	0.750	1,180,000	0.6918	-1.37%
2019-06-24	0	0.730	0.710	0.730	0.720	0.750	66,000	49,160	0.7448	0.730	0.710	0.730	0.720	0.750	66,000	0.7448	0.00%
2019-06-21	0	0.730	0.710	0.720	0.710	0.760	928,000	673,520	0.7258	0.730	0.710	0.720	0.710	0.760	928,000	0.7258	2.82%
2019-06-20	0	0.710	0.670	0.710	0.680	0.720	808,000	564,960	0.6992	0.710	0.670	0.710	0.680	0.720	808,000	0.6992	1.43%
2019-06-19	0	0.700	0.680	0.710	0.670	0.710	698,000	480,360	0.6882	0.700	0.680	0.710	0.670	0.710	698,000	0.6882	4.48%
2019-06-18	0	0.670	0.650	0.720	0.650	0.720	1,620,000	1,118,740	0.6906	0.670	0.650	0.720	0.650	0.720	1,620,000	0.6906	3.08%
2019-06-17	0	0.650	0.650	0.660	0.650	0.700	336,000	222,360	0.6618	0.650	0.650	0.660	0.650	0.700	336,000	0.6618	0.00%
2019-06-14	0	0.650	0.640	0.650	0.640	0.660	346,000	225,340	0.6513	0.650	0.640	0.650	0.640	0.660	346,000	0.6513	0.00%
2019-06-13	0	0.650	0.640	0.650	0.640	0.670	204,000	131,880	0.6465	0.650	0.640	0.650	0.640	0.670	204,000	0.6465	1.56%
2019-06-12	0	0.640	0.640	0.670	0.630	0.670	786,000	518,020	0.6591	0.640	0.640	0.670	0.630	0.670	786,000	0.6591	-3.03%
2019-06-11	0	0.660	0.640	0.670	0.620	0.680	1,014,000	659,640	0.6505	0.660	0.640	0.670	0.620	0.680	1,014,000	0.6505	4.76%
2019-06-10	0	0.630	0.630	0.650	0.610	0.660	860,000	549,380	0.6388	0.630	0.630	0.650	0.610	0.660	860,000	0.6388	1.61%
2019-06-06	0	0.620	0.610	0.630	0.540	0.760	6,302,000	4,244,420	0.6735	0.620	0.610	0.630	0.540	0.760	6,302,000	0.6735	19.23%
2019-06-05	0	0.520	0.510	0.520	0.520	0.530	120,000	63,400	0.5283	0.520	0.510	0.520	0.520	0.530	120,000	0.5283	-1.89%
2019-06-04	0	0.530	0.510	0.530	0.510	0.540	180,000	95,100	0.5283	0.530	0.510	0.530	0.510	0.540	180,000	0.5283	-5.36%
2019-06-03	0	0.560	0.550	0.560	0.510	0.620	2,292,000	1,297,560	0.5661	0.560	0.550	0.560	0.510	0.620	2,292,000	0.5661	5.66%
2019-05-31	0	0.530	0.500	0.530	0.445	0.550	492,000	262,170	0.5329	0.530	0.500	0.530	0.445	0.550	492,000	0.5329	12.77%
2019-05-30	0	0.470	0.435	0.495	-	-	0	0	-	0.470	0.435	0.495	-	-	0	-	0.00%
2019-05-29	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	-1.05%
2019-05-28	0	0.475	0.445	0.480	-	-	0	0	-	0.475	0.445	0.480	-	-	0	-	0.00%
2019-05-27	0	0.475	0.440	0.495	0.450	0.475	76,000	35,550	0.4678	0.475	0.440	0.495	0.450	0.475	76,000	0.4678	0.00%
2019-05-24	0	0.475	0.465	0.475	0.470	0.475	74,000	34,790	0.4701	0.475	0.465	0.475	0.470	0.475	74,000	0.4701	3.26%
2019-05-23	0	0.460	0.460	0.475	0.460	0.495	44,000	21,050	0.4784	0.460	0.460	0.475	0.460	0.495	44,000	0.4784	-2.13%
2019-05-22	0	0.470	0.470	0.500	0.470	0.520	288,000	141,040	0.4897	0.470	0.470	0.500	0.470	0.520	288,000	0.4897	-1.05%
2019-05-21	0	0.475	0.460	0.485	0.475	0.485	126,000	60,560	0.4806	0.475	0.460	0.485	0.475	0.485	126,000	0.4806	-4.04%
2019-05-20	0	0.495	0.490	0.510	0.460	0.550	1,180,000	596,350	0.5054	0.495	0.490	0.510	0.460	0.550	1,180,000	0.5054	7.61%
2019-05-17	0	0.460	0.450	0.460	0.430	0.510	750,000	357,000	0.4760	0.460	0.450	0.460	0.430	0.510	750,000	0.4760	2.22%
2019-05-16	0	0.450	0.425	0.450	0.430	0.450	94,000	40,610	0.4320	0.450	0.425	0.450	0.430	0.450	94,000	0.4320	4.65%
2019-05-15	0	0.430	0.425	0.440	0.425	0.445	164,000	71,490	0.4359	0.430	0.425	0.440	0.425	0.445	164,000	0.4359	-4.44%
2019-05-14	0	0.450	0.410	0.465	-	-	0	0	-	0.450	0.410	0.465	-	-	0	-	0.00%
2019-05-10	0	0.450	0.440	0.465	0.430	0.465	730,000	317,850	0.4354	0.450	0.440	0.465	0.430	0.465	730,000	0.4354	4.65%
2019-05-09	0	0.430	0.420	0.450	0.410	0.455	260,000	110,090	0.4234	0.430	0.420	0.450	0.410	0.455	260,000	0.4234	0.00%
2019-05-08	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	0.00%
2019-05-07	0	0.430	0.430	0.435	0.420	0.430	246,000	104,250	0.4238	0.430	0.430	0.435	0.420	0.430	246,000	0.4238	-1.15%
2019-05-06	0	0.435	0.425	0.445	0.425	0.450	226,000	98,920	0.4377	0.435	0.425	0.445	0.425	0.450	226,000	0.4377	-7.45%
2019-05-03	0	0.470	0.465	0.500	0.470	0.470	20,000	9,400	0.4700	0.470	0.465	0.500	0.470	0.470	20,000	0.4700	0.00%
2019-05-02	0	0.470	0.470	0.490	0.460	0.480	182,000	86,460	0.4751	0.470	0.470	0.490	0.460	0.480	182,000	0.4751	-1.05%
2019-04-30	0	0.475	0.465	0.475	0.475	0.495	140,000	67,300	0.4807	0.475	0.465	0.475	0.475	0.495	140,000	0.4807	0.00%
2019-04-29	0	0.475	0.465	0.480	0.475	0.480	86,000	41,200	0.4791	0.475	0.465	0.480	0.475	0.480	86,000	0.4791	-2.06%
2019-04-26	0	0.485	0.465	0.500	0.465	0.485	68,000	32,300	0.4750	0.485	0.465	0.500	0.465	0.485	68,000	0.4750	0.00%
2019-04-25	0	0.485	0.475	0.485	0.485	0.500	192,000	94,490	0.4921	0.485	0.475	0.485	0.485	0.500	192,000	0.4921	3.19%
2019-04-24	0	0.470	0.465	0.480	0.470	0.520	474,000	234,460	0.4946	0.470	0.465	0.480	0.470	0.520	474,000	0.4946	-9.62%
2019-04-23	0	0.520	0.510	0.520	0.440	0.580	2,258,000	1,177,220	0.5214	0.520	0.510	0.520	0.440	0.580	2,258,000	0.5214	18.18%
2019-04-18	0	0.440	0.425	0.445	0.410	0.450	150,000	64,580	0.4305	0.440	0.425	0.445	0.410	0.450	150,000	0.4305	-2.22%
2019-04-17	0	0.450	0.435	0.450	0.420	0.450	164,000	71,710	0.4373	0.450	0.435	0.450	0.420	0.450	164,000	0.4373	3.45%
2019-04-16	0	0.435	0.425	0.440	0.435	0.435	42,000	18,270	0.4350	0.435	0.425	0.440	0.435	0.435	42,000	0.4350	1.16%
2019-04-15	0	0.430	0.430	0.455	0.430	0.455	38,000	16,840	0.4432	0.430	0.430	0.455	0.430	0.455	38,000	0.4432	-5.49%
2019-04-12	0	0.455	0.430	0.455	0.435	0.455	78,000	34,690	0.4447	0.455	0.430	0.455	0.435	0.455	78,000	0.4447	-1.09%
2019-04-11	0	0.460	0.435	0.460	0.420	0.460	24,000	10,510	0.4379	0.460	0.435	0.460	0.420	0.460	24,000	0.4379	5.75%
2019-04-10	0	0.435	0.435	0.465	0.420	0.440	274,000	118,800	0.4336	0.435	0.435	0.465	0.420	0.440	274,000	0.4336	1.16%
2019-04-09	0	0.430	0.425	0.440	0.430	0.445	218,000	95,660	0.4388	0.430	0.425	0.440	0.430	0.445	218,000	0.4388	-5.49%
2019-04-08	0	0.455	0.440	0.455	0.440	0.460	1,204,000	538,600	0.4473	0.455	0.440	0.455	0.440	0.460	1,204,000	0.4473	1.11%
2019-04-04	0	0.450	0.440	0.465	0.430	0.455	140,000	62,160	0.4440	0.450	0.440	0.465	0.430	0.455	140,000	0.4440	-3.23%
2019-04-03	0	0.465	0.455	0.465	0.450	0.465	320,000	145,810	0.4557	0.465	0.455	0.465	0.450	0.465	320,000	0.4557	4.49%
2019-04-02	0	0.445	0.445	0.460	0.445	0.480	924,000	421,250	0.4559	0.445	0.445	0.460	0.445	0.480	924,000	0.4559	-6.32%
2019-04-01	0	0.475	0.470	0.490	-	-	0	0	-	0.475	0.470	0.490	-	-	0	-	0.00%
2019-03-29	0	0.475	0.475	0.500	0.475	0.490	40,000	19,450	0.4863	0.475	0.475	0.500	0.475	0.490	40,000	0.4863	-3.06%
2019-03-28	0	0.490	0.480	0.500	0.470	0.490	234,000	111,480	0.4764	0.490	0.480	0.500	0.470	0.490	234,000	0.4764	-3.92%
2019-03-27	0	0.510	0.485	0.530	0.480	0.510	280,000	140,480	0.5017	0.510	0.485	0.530	0.480	0.510	280,000	0.5017	0.00%
2019-03-26	0	0.510	0.485	0.510	0.475	0.510	184,000	89,220	0.4849	0.510	0.485	0.510	0.475	0.510	184,000	0.4849	0.00%
2019-03-25	0	0.510	0.470	0.530	0.465	0.510	184,000	86,650	0.4709	0.510	0.470	0.530	0.465	0.510	184,000	0.4709	0.00%
2019-03-22	0	0.510	0.490	0.510	0.500	0.530	562,000	286,940	0.5106	0.510	0.490	0.510	0.500	0.530	562,000	0.5106	-5.56%
2019-03-21	0	0.540	0.540	0.550	0.540	0.550	62,000	33,520	0.5406	0.540	0.540	0.550	0.540	0.550	62,000	0.5406	0.00%
2019-03-20	0	0.540	0.530	0.550	0.530	0.550	260,000	139,540	0.5367	0.540	0.530	0.550	0.530	0.550	260,000	0.5367	-5.26%
2019-03-19	0	0.570	0.540	0.570	0.540	0.570	60,000	33,220	0.5537	0.570	0.540	0.570	0.540	0.570	60,000	0.5537	3.64%
2019-03-18	0	0.550	0.550	0.560	0.540	0.580	722,000	398,760	0.5523	0.550	0.550	0.560	0.540	0.580	722,000	0.5523	-6.78%
2019-03-15	0	0.590	0.590	0.620	0.580	0.620	72,000	43,260	0.6008	0.590	0.590	0.620	0.580	0.620	72,000	0.6008	-4.84%
2019-03-14	0	0.620	0.590	0.620	0.600	0.620	24,000	14,520	0.6050	0.620	0.590	0.620	0.600	0.620	24,000	0.6050	1.64%
2019-03-13	0	0.610	0.600	0.630	0.590	0.640	532,000	319,980	0.6015	0.610	0.600	0.630	0.590	0.640	532,000	0.6015	0.00%
2019-03-12	0	0.610	0.610	0.640	0.600	0.680	910,000	578,120	0.6353	0.610	0.610	0.640	0.600	0.680	910,000	0.6353	-3.17%
2019-03-11	0	0.630	0.610	0.630	0.530	0.640	716,000	427,700	0.5973	0.630	0.610	0.630	0.530	0.640	716,000	0.5973	14.55%
2019-03-08	0	0.550	0.550	0.570	0.550	0.580	566,000	315,920	0.5582	0.550	0.550	0.570	0.550	0.580	566,000	0.5582	-6.78%
2019-03-07	0	0.590	0.580	0.600	0.570	0.630	706,000	416,600	0.5901	0.590	0.580	0.600	0.570	0.630	706,000	0.5901	-6.35%
2019-03-06	0	0.630	0.620	0.640	0.620	0.670	898,000	576,980	0.6425	0.630	0.620	0.640	0.620	0.670	898,000	0.6425	-7.35%
2019-03-05	0	0.680	0.660	0.690	0.650	0.700	780,000	523,240	0.6708	0.680	0.660	0.690	0.650	0.700	780,000	0.6708	0.00%
2019-03-04	0	0.680	0.670	0.700	0.640	0.760	2,204,000	1,548,880	0.7028	0.680	0.670	0.700	0.640	0.760	2,204,000	0.7028	-1.45%
2019-03-01	0	0.690	0.680	0.700	0.550	0.730	6,730,000	4,495,720	0.6680	0.690	0.680	0.700	0.550	0.730	6,730,000	0.6680	23.21%
2019-02-28	0	0.560	0.570	0.590	0.560	0.730	3,184,000	2,063,460	0.6481	0.560	0.570	0.590	0.560	0.730	3,184,000	0.6481	-15.15%
2019-02-27	0	0.660	0.660	0.670	0.440	0.750	11,640,000	7,409,040	0.6365	0.660	0.660	0.670	0.440	0.750	11,640,000	0.6365	55.29%
2019-02-26	0	0.425	0.405	0.430	-	-	0	0	-	0.425	0.405	0.430	-	-	0	-	0.00%
2019-02-25	0	0.425	0.415	0.430	0.415	0.425	108,000	45,350	0.4199	0.425	0.415	0.430	0.415	0.425	108,000	0.4199	-1.16%
2019-02-22	0	0.430	0.410	0.430	0.410	0.430	22,000	9,100	0.4136	0.430	0.410	0.430	0.410	0.430	22,000	0.4136	2.38%
2019-02-21	0	0.420	0.405	0.430	0.420	0.420	6,000	2,520	0.4200	0.420	0.405	0.430	0.420	0.420	6,000	0.4200	-2.33%
2019-02-20	0	0.430	0.405	0.440	0.415	0.430	28,000	11,890	0.4246	0.430	0.405	0.440	0.415	0.430	28,000	0.4246	3.61%
2019-02-19	0	0.415	0.405	0.420	0.410	0.420	458,000	188,430	0.4114	0.415	0.405	0.420	0.410	0.420	458,000	0.4114	-3.49%
2019-02-18	0	0.430	0.420	0.430	0.430	0.430	18,000	7,740	0.4300	0.430	0.420	0.430	0.430	0.430	18,000	0.4300	0.00%
2019-02-15	0	0.430	0.400	0.430	0.440	0.440	40,000	17,600	0.4400	0.430	0.400	0.430	0.440	0.440	40,000	0.4400	-2.27%
2019-02-14	0	0.440	0.400	0.440	0.410	0.440	66,000	27,420	0.4155	0.440	0.400	0.440	0.410	0.440	66,000	0.4155	4.76%
2019-02-13	0	0.420	0.405	0.420	0.405	0.420	92,000	37,520	0.4078	0.420	0.405	0.420	0.405	0.420	92,000	0.4078	5.00%
2019-02-12	0	0.400	0.400	0.415	0.400	0.420	142,000	57,390	0.4042	0.400	0.400	0.415	0.400	0.420	142,000	0.4042	-3.61%
2019-02-11	0	0.415	0.405	0.430	0.410	0.420	58,000	23,910	0.4122	0.415	0.405	0.430	0.410	0.420	58,000	0.4122	1.22%
2019-02-08	0	0.410	0.400	0.445	-	-	0	0	-	0.410	0.400	0.445	-	-	0	-	0.00%
2019-02-04	0	0.410	0.400	0.440	-	-	4,000	1,640	0.4100	0.410	0.400	0.440	-	-	4,000	0.4100	0.00%
2019-02-01	0	0.410	0.405	0.410	0.405	0.410	468,000	191,510	0.4092	0.410	0.405	0.410	0.405	0.410	468,000	0.4092	0.00%
2019-01-31	0	0.410	0.410	0.415	0.400	0.415	270,000	110,670	0.4099	0.410	0.410	0.415	0.400	0.415	270,000	0.4099	-1.20%
2019-01-30	0	0.415	0.410	0.445	0.415	0.455	40,000	17,250	0.4313	0.415	0.410	0.445	0.415	0.455	40,000	0.4313	-5.68%
2019-01-29	0	0.440	0.415	0.450	0.440	0.440	10,000	4,400	0.4400	0.440	0.415	0.450	0.440	0.440	10,000	0.4400	0.00%
2019-01-28	0	0.440	0.415	0.440	0.400	0.445	252,000	105,690	0.4194	0.440	0.415	0.440	0.400	0.445	252,000	0.4194	0.00%
2019-01-25	0	0.440	0.440	0.450	0.435	0.440	60,000	26,200	0.4367	0.440	0.440	0.450	0.435	0.440	60,000	0.4367	1.15%
2019-01-24	0	0.435	0.370	0.435	-	-	0	0	-	0.435	0.370	0.435	-	-	0	-	-2.25%
2019-01-23	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2019-01-22	0	0.445	0.410	0.445	0.410	0.445	4,000	1,710	0.4275	0.445	0.410	0.445	0.410	0.445	4,000	0.4275	-1.11%
2019-01-21	0	0.450	0.415	0.450	-	-	10,000	4,400	0.4400	0.450	0.415	0.450	-	-	10,000	0.4400	0.00%
2019-01-18	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	-1.10%
2019-01-17	0	0.455	0.375	0.455	-	-	0	0	-	0.455	0.375	0.455	-	-	0	-	0.00%
2019-01-16	0	0.455	0.405	0.490	0.455	0.455	2,000	910	0.4550	0.455	0.405	0.490	0.455	0.455	2,000	0.4550	9.64%
2019-01-15	0	0.415	0.405	0.420	0.405	0.415	222,000	91,910	0.4140	0.415	0.405	0.420	0.405	0.415	222,000	0.4140	-3.49%
2019-01-14	0	0.430	0.430	0.440	0.430	0.435	180,000	77,540	0.4308	0.430	0.430	0.440	0.430	0.435	180,000	0.4308	-2.27%
2019-01-11	0	0.440	0.400	0.440	0.395	0.450	74,000	30,710	0.4150	0.440	0.400	0.440	0.395	0.450	74,000	0.4150	3.53%
2019-01-10	0	0.425	0.400	0.430	0.410	0.425	36,000	14,790	0.4108	0.425	0.400	0.430	0.410	0.425	36,000	0.4108	-2.30%
2019-01-09	0	0.435	0.435	0.450	0.420	0.420	38,000	15,960	0.4200	0.435	0.435	0.450	0.420	0.420	38,000	0.4200	4.82%
2019-01-08	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	0.00%
2019-01-07	0	0.415	0.415	0.445	0.400	0.400	30,000	12,000	0.4000	0.415	0.415	0.445	0.400	0.400	30,000	0.4000	6.41%
2019-01-04	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2019-01-03	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2019-01-02	0	0.390	0.390	0.400	0.385	0.410	186,000	74,470	0.4004	0.390	0.390	0.400	0.385	0.410	186,000	0.4004	-7.14%
2018-12-31	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2018-12-28	0	0.420	0.380	0.420	0.390	0.425	284,000	114,450	0.4030	0.420	0.380	0.420	0.390	0.425	284,000	0.4030	5.00%
2018-12-27	0	0.400	0.370	0.420	0.400	0.400	50,000	20,200	0.4040	0.400	0.370	0.420	0.400	0.400	50,000	0.4040	-6.98%
2018-12-24	0	0.430	0.400	0.430	0.440	0.440	38,000	16,720	0.4400	0.430	0.400	0.430	0.440	0.440	38,000	0.4400	0.00%
2018-12-21	0	0.430	0.395	0.460	-	-	0	0	-	0.430	0.395	0.460	-	-	0	-	0.00%
2018-12-20	0	0.430	0.410	0.470	-	-	0	0	-	0.430	0.410	0.470	-	-	0	-	0.00%
2018-12-19	0	0.430	0.400	0.460	-	-	0	0	-	0.430	0.400	0.460	-	-	0	-	0.00%
2018-12-18	0	0.430	0.425	0.470	0.430	0.430	6,000	2,580	0.4300	0.430	0.425	0.470	0.430	0.430	6,000	0.4300	1.18%
2018-12-17	0	0.425	0.410	0.430	0.425	0.430	308,000	130,940	0.4251	0.425	0.410	0.430	0.425	0.430	308,000	0.4251	-1.16%
2018-12-14	0	0.430	0.425	0.430	0.430	0.430	22,000	9,460	0.4300	0.430	0.425	0.430	0.430	0.430	22,000	0.4300	0.00%
2018-12-13	0	0.430	0.430	0.465	0.425	0.430	126,000	54,010	0.4287	0.430	0.430	0.465	0.425	0.430	126,000	0.4287	-1.15%
2018-12-12	0	0.435	0.430	0.440	0.410	0.435	118,000	50,750	0.4301	0.435	0.430	0.440	0.410	0.435	118,000	0.4301	1.16%
2018-12-11	0	0.430	0.405	0.440	-	-	0	0	-	0.430	0.405	0.440	-	-	0	-	0.00%
2018-12-10	0	0.430	0.420	0.440	-	-	0	0	-	0.430	0.420	0.440	-	-	0	-	0.00%
2018-12-07	0	0.430	0.430	0.440	0.425	0.430	24,000	10,250	0.4271	0.430	0.430	0.440	0.425	0.430	24,000	0.4271	0.00%
2018-12-06	0	0.430	0.425	0.435	0.425	0.435	156,000	66,800	0.4282	0.430	0.425	0.435	0.425	0.435	156,000	0.4282	-2.27%
2018-12-05	0	0.440	0.435	0.440	0.430	0.440	336,000	146,150	0.4350	0.440	0.435	0.440	0.430	0.440	336,000	0.4350	-4.35%
2018-12-04	0	0.460	0.455	0.485	0.460	0.460	12,000	5,520	0.4600	0.460	0.455	0.485	0.460	0.460	12,000	0.4600	-6.12%
2018-12-03	0	0.490	0.440	0.490	0.430	0.490	512,000	226,680	0.4427	0.490	0.440	0.490	0.430	0.490	512,000	0.4427	7.69%
2018-11-30	0	0.455	0.445	0.485	0.455	0.455	12,000	5,460	0.4550	0.455	0.445	0.485	0.455	0.455	12,000	0.4550	0.00%
2018-11-29	0	0.455	0.455	0.460	0.440	0.460	212,000	95,910	0.4524	0.455	0.455	0.460	0.440	0.460	212,000	0.4524	-7.14%
2018-11-28	0	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2018-11-27	0	0.490	0.450	0.510	-	-	0	0	-	0.490	0.450	0.510	-	-	0	-	0.00%
2018-11-26	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2018-11-23	0	0.490	0.465	0.490	0.460	0.500	286,000	139,150	0.4865	0.490	0.465	0.490	0.460	0.500	286,000	0.4865	-5.77%
2018-11-22	0	0.520	0.465	0.520	-	-	0	0	-	0.520	0.465	0.520	-	-	0	-	0.00%
2018-11-21	0	0.520	0.485	0.530	0.480	0.530	32,000	16,280	0.5088	0.520	0.485	0.530	0.480	0.530	32,000	0.5088	6.12%
2018-11-20	0	0.490	0.470	0.495	0.490	0.495	310,000	153,400	0.4948	0.490	0.470	0.495	0.490	0.495	310,000	0.4948	-1.01%
2018-11-19	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	-1.00%
2018-11-16	0	0.500	0.450	0.510	-	-	0	0	-	0.500	0.450	0.510	-	-	0	-	0.00%
2018-11-15	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2018-11-14	0	0.500	0.470	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.470	0.500	0.500	0.500	20,000	0.5000	0.00%
2018-11-13	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2018-11-12	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-1.96%
2018-11-09	0	0.510	0.460	0.520	0.490	0.520	66,000	33,100	0.5015	0.510	0.460	0.520	0.490	0.520	66,000	0.5015	0.00%
2018-11-08	0	0.510	0.495	0.510	0.500	0.510	146,000	73,980	0.5067	0.510	0.495	0.510	0.500	0.510	146,000	0.5067	-1.92%
2018-11-07	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2018-11-06	0	0.520	0.455	0.540	0.500	0.520	28,000	14,280	0.5100	0.520	0.455	0.540	0.500	0.520	28,000	0.5100	1.96%
2018-11-05	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.92%
2018-11-02	0	0.520	0.470	0.520	0.485	0.560	174,000	86,540	0.4974	0.520	0.470	0.520	0.485	0.560	174,000	0.4974	7.22%
2018-11-01	0	0.485	0.475	0.485	0.485	0.485	8,000	3,880	0.4850	0.485	0.475	0.485	0.485	0.485	8,000	0.4850	-1.02%
2018-10-31	0	0.490	0.470	0.500	0.490	0.490	12,000	5,880	0.4900	0.490	0.470	0.500	0.490	0.490	12,000	0.4900	-2.00%
2018-10-30	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2018-10-29	0	0.500	0.455	0.500	0.500	0.520	192,000	97,240	0.5065	0.500	0.455	0.500	0.500	0.520	192,000	0.5065	4.17%
2018-10-26	0	0.480	0.480	0.510	0.480	0.550	22,000	11,000	0.5000	0.480	0.480	0.510	0.480	0.550	22,000	0.5000	-3.03%
2018-10-25	0	0.495	0.480	0.500	0.455	0.500	20,000	9,440	0.4720	0.495	0.480	0.500	0.455	0.500	20,000	0.4720	0.00%
2018-10-24	0	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	0.00%
2018-10-23	0	0.495	0.460	0.495	0.480	0.520	488,000	241,060	0.4940	0.495	0.460	0.495	0.480	0.520	488,000	0.4940	-4.81%
2018-10-22	0	0.520	0.495	0.520	0.470	0.550	36,000	17,800	0.4944	0.520	0.495	0.520	0.470	0.550	36,000	0.4944	4.00%
2018-10-19	0	0.500	0.475	0.500	0.475	0.530	30,000	14,400	0.4800	0.500	0.475	0.500	0.475	0.530	30,000	0.4800	0.00%
2018-10-18	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2018-10-16	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2018-10-15	0	0.510	0.440	0.510	0.510	0.510	32,000	16,320	0.5100	0.510	0.440	0.510	0.510	0.510	32,000	0.5100	7.37%
2018-10-12	0	0.475	0.475	0.490	0.460	0.475	124,000	58,300	0.4702	0.475	0.475	0.490	0.460	0.475	124,000	0.4702	5.56%
2018-10-11	0	0.450	0.435	0.460	0.450	0.460	184,000	82,820	0.4501	0.450	0.435	0.460	0.450	0.460	184,000	0.4501	-6.25%
2018-10-10	0	0.480	0.480	0.490	-	-	0	0	-	0.480	0.480	0.490	-	-	0	-	0.00%
2018-10-09	0	0.480	0.480	0.490	0.475	0.490	428,000	206,510	0.4825	0.480	0.480	0.490	0.475	0.490	428,000	0.4825	-2.04%
2018-10-08	0	0.490	0.490	0.500	0.490	0.540	1,434,000	730,020	0.5091	0.490	0.490	0.500	0.490	0.540	1,434,000	0.5091	-10.91%
2018-10-05	0	0.550	0.550	0.570	0.550	0.550	96,000	52,800	0.5500	0.550	0.550	0.570	0.550	0.550	96,000	0.5500	1.85%
2018-10-04	0	0.540	0.540	0.550	0.540	0.540	120,000	64,800	0.5400	0.540	0.540	0.550	0.540	0.540	120,000	0.5400	-1.82%
2018-10-03	0	0.550	0.540	0.550	0.550	0.550	26,000	14,300	0.5500	0.550	0.540	0.550	0.550	0.550	26,000	0.5500	0.00%
2018-10-02	0	0.550	0.540	0.550	0.550	0.550	250,000	137,500	0.5500	0.550	0.540	0.550	0.550	0.550	250,000	0.5500	0.00%
2018-09-28	0	0.550	0.550	0.570	0.550	0.560	232,000	127,620	0.5501	0.550	0.550	0.570	0.550	0.560	232,000	0.5501	0.00%
2018-09-27	0	0.550	0.550	0.570	0.550	0.550	138,000	75,900	0.5500	0.550	0.550	0.570	0.550	0.550	138,000	0.5500	-5.17%
2018-09-26	0	0.580	0.550	0.580	0.550	0.580	24,000	13,260	0.5525	0.580	0.550	0.580	0.550	0.580	24,000	0.5525	0.00%
2018-09-24	0	0.580	0.580	0.590	0.580	0.580	230,000	133,400	0.5800	0.580	0.580	0.590	0.580	0.580	230,000	0.5800	0.00%
2018-09-21	0	0.580	0.570	0.590	0.560	0.580	184,000	105,740	0.5747	0.580	0.570	0.590	0.560	0.580	184,000	0.5747	3.57%
2018-09-20	0	0.560	0.550	0.570	0.540	0.560	36,000	19,860	0.5517	0.560	0.550	0.570	0.540	0.560	36,000	0.5517	1.82%
2018-09-19	0	0.550	0.550	0.570	0.550	0.550	38,000	20,900	0.5500	0.550	0.550	0.570	0.550	0.550	38,000	0.5500	0.00%
2018-09-18	0	0.550	0.550	0.560	0.550	0.550	8,000	4,400	0.5500	0.550	0.550	0.560	0.550	0.550	8,000	0.5500	-1.79%
2018-09-17	0	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	0.00%
2018-09-14	0	0.560	0.530	0.590	-	-	0	0	-	0.560	0.530	0.590	-	-	0	-	0.00%
2018-09-13	0	0.560	0.540	0.570	0.560	0.570	22,000	12,340	0.5609	0.560	0.540	0.570	0.560	0.570	22,000	0.5609	3.70%
2018-09-12	0	0.540	0.540	0.560	0.520	0.560	136,000	73,380	0.5396	0.540	0.540	0.560	0.520	0.560	136,000	0.5396	-1.82%
2018-09-11	0	0.550	0.540	0.560	0.550	0.560	270,000	148,700	0.5507	0.550	0.540	0.560	0.550	0.560	270,000	0.5507	-3.51%
2018-09-10	0	0.570	0.570	0.590	0.570	0.570	260,000	148,200	0.5700	0.570	0.570	0.590	0.570	0.570	260,000	0.5700	-1.72%
2018-09-07	0	0.580	0.580	0.600	0.560	0.610	516,000	303,240	0.5877	0.580	0.580	0.600	0.560	0.610	516,000	0.5877	7.41%
2018-09-06	0	0.540	0.540	0.560	0.540	0.570	356,000	197,840	0.5557	0.540	0.540	0.560	0.540	0.570	356,000	0.5557	-6.90%
2018-09-05	0	0.580	0.580	0.590	0.560	0.590	2,570,000	1,487,920	0.5790	0.580	0.580	0.590	0.560	0.590	2,570,000	0.5790	-1.69%
2018-09-04	0	0.590	0.590	0.600	0.590	0.600	1,282,000	756,580	0.5902	0.590	0.590	0.600	0.590	0.600	1,282,000	0.5902	-1.67%
2018-09-03	0	0.600	0.590	0.600	0.580	0.620	1,068,000	644,640	0.6036	0.600	0.590	0.600	0.580	0.620	1,068,000	0.6036	-1.64%
2018-08-31	0	0.610	0.610	0.620	0.600	0.610	432,000	259,420	0.6005	0.610	0.610	0.620	0.600	0.610	432,000	0.6005	1.67%
2018-08-30	0	0.600	0.600	0.610	0.590	0.620	502,000	301,300	0.6002	0.600	0.600	0.610	0.590	0.620	502,000	0.6002	-4.76%
2018-08-29	0	0.630	0.610	0.630	0.580	0.630	3,012,000	1,848,040	0.6136	0.630	0.610	0.630	0.580	0.630	3,012,000	0.6136	0.00%
2018-08-28	0	0.630	0.630	0.640	0.580	0.670	2,888,000	1,775,320	0.6147	0.630	0.630	0.640	0.580	0.670	2,888,000	0.6147	-3.08%
2018-08-27	0	0.650	0.650	0.660	0.630	0.650	412,000	263,440	0.6394	0.650	0.650	0.660	0.630	0.650	412,000	0.6394	1.56%
2018-08-24	0	0.640	0.620	0.640	0.600	0.640	786,000	488,500	0.6215	0.640	0.620	0.640	0.600	0.640	786,000	0.6215	-1.54%
2018-08-23	0	0.650	0.650	0.670	0.630	0.650	198,000	127,160	0.6422	0.650	0.650	0.670	0.630	0.650	198,000	0.6422	0.00%
2018-08-22	0	0.650	0.640	0.650	0.650	0.670	166,000	109,080	0.6571	0.650	0.640	0.650	0.650	0.670	166,000	0.6571	-1.52%
2018-08-21	0	0.660	0.640	0.660	0.610	0.660	166,000	107,000	0.6446	0.660	0.640	0.660	0.610	0.660	166,000	0.6446	3.13%
2018-08-20	0	0.640	0.620	0.640	0.600	0.650	678,000	422,700	0.6235	0.640	0.620	0.640	0.600	0.650	678,000	0.6235	-3.03%
2018-08-17	0	0.660	0.650	0.660	0.660	0.660	36,000	23,760	0.6600	0.660	0.650	0.660	0.660	0.660	36,000	0.6600	-4.35%
2018-08-16	0	0.690	0.680	0.690	0.650	0.710	1,406,000	968,560	0.6889	0.690	0.680	0.690	0.650	0.710	1,406,000	0.6889	6.15%
2018-08-15	0	0.650	0.650	0.680	0.630	0.700	974,000	649,300	0.6666	0.650	0.650	0.680	0.630	0.700	974,000	0.6666	-1.52%
2018-08-14	0	0.660	0.640	0.670	0.630	0.670	692,000	446,600	0.6454	0.660	0.640	0.670	0.630	0.670	692,000	0.6454	1.54%
2018-08-13	0	0.650	0.650	0.670	0.640	0.700	788,000	529,220	0.6716	0.650	0.650	0.670	0.640	0.700	788,000	0.6716	-4.41%
2018-08-10	0	0.680	0.680	0.700	0.670	0.780	7,936,000	5,554,880	0.7000	0.680	0.680	0.700	0.670	0.780	7,936,000	0.7000	-12.82%
2018-08-09	0	0.780	0.760	0.780	0.760	0.790	714,000	553,020	0.7745	0.780	0.760	0.780	0.760	0.790	714,000	0.7745	-3.70%
2018-08-08	0	0.810	0.800	0.810	0.770	0.810	556,000	440,720	0.7927	0.810	0.800	0.810	0.770	0.810	556,000	0.7927	1.25%
2018-08-07	0	0.800	0.780	0.800	0.770	0.800	1,726,000	1,354,960	0.7850	0.800	0.780	0.800	0.770	0.800	1,726,000	0.7850	0.00%
2018-08-06	0	0.800	0.760	0.800	0.780	0.840	1,316,000	1,061,600	0.8067	0.800	0.760	0.800	0.780	0.840	1,316,000	0.8067	2.56%
2018-08-03	0	0.780	0.770	0.820	0.760	0.830	856,000	670,460	0.7832	0.780	0.770	0.820	0.760	0.830	856,000	0.7832	4.00%
2018-08-02	0	0.750	0.750	0.760	0.750	0.800	732,000	558,380	0.7628	0.750	0.750	0.760	0.750	0.800	732,000	0.7628	-6.25%
2018-08-01	0	0.800	0.790	0.800	0.800	0.810	246,000	197,620	0.8033	0.800	0.790	0.800	0.800	0.810	246,000	0.8033	-2.44%
2018-07-31	0	0.820	0.820	0.830	0.810	0.850	6,738,000	5,719,680	0.8489	0.820	0.820	0.830	0.810	0.850	6,738,000	0.8489	-3.53%
2018-07-30	0	0.850	0.840	0.850	0.850	0.880	454,000	386,020	0.8503	0.850	0.840	0.850	0.850	0.880	454,000	0.8503	-3.41%
2018-07-27	0	0.880	0.850	0.880	0.860	0.880	226,000	195,820	0.8665	0.880	0.850	0.880	0.860	0.880	226,000	0.8665	2.33%
2018-07-26	0	0.860	0.850	0.880	0.830	0.860	296,000	249,340	0.8424	0.860	0.850	0.880	0.830	0.860	296,000	0.8424	3.61%
2018-07-25	0	0.830	0.810	0.840	0.790	0.840	816,000	665,660	0.8158	0.830	0.810	0.840	0.790	0.840	816,000	0.8158	1.22%
2018-07-24	0	0.820	0.810	0.820	0.770	0.820	1,838,000	1,452,560	0.7903	0.820	0.810	0.820	0.770	0.820	1,838,000	0.7903	10.81%
2018-07-23	0	0.740	0.750	0.760	0.720	0.760	390,000	285,040	0.7309	0.740	0.750	0.760	0.720	0.760	390,000	0.7309	-2.63%
2018-07-20	0	0.760	0.740	0.760	0.730	0.770	696,000	521,180	0.7488	0.760	0.740	0.760	0.730	0.770	696,000	0.7488	-2.56%
2018-07-19	0	0.780	0.770	0.800	0.760	0.800	504,000	393,000	0.7798	0.780	0.770	0.800	0.760	0.800	504,000	0.7798	-2.50%
2018-07-18	0	0.800	0.780	0.800	0.790	0.810	328,000	263,960	0.8048	0.800	0.780	0.800	0.790	0.810	328,000	0.8048	-1.23%
2018-07-17	0	0.810	0.790	0.810	0.780	0.830	450,000	362,220	0.8049	0.810	0.790	0.810	0.780	0.830	450,000	0.8049	-2.41%
2018-07-16	0	0.830	0.830	0.840	0.830	0.850	64,000	53,900	0.8422	0.830	0.830	0.840	0.830	0.850	64,000	0.8422	-4.60%
2018-07-13	0	0.870	0.860	0.880	0.800	0.900	916,000	788,600	0.8609	0.870	0.860	0.880	0.800	0.900	916,000	0.8609	4.82%
2018-07-12	0	0.830	0.800	0.830	0.800	0.850	212,000	172,600	0.8142	0.830	0.800	0.830	0.800	0.850	212,000	0.8142	3.75%
2018-07-11	0	0.800	0.780	0.810	0.780	0.810	534,000	421,480	0.7893	0.800	0.780	0.810	0.780	0.810	534,000	0.7893	-1.23%
2018-07-10	0	0.810	0.810	0.830	0.800	0.840	392,000	319,180	0.8142	0.810	0.810	0.830	0.800	0.840	392,000	0.8142	-3.57%
2018-07-09	0	0.840	0.840	0.850	0.800	0.880	1,114,000	948,240	0.8512	0.840	0.840	0.850	0.800	0.880	1,114,000	0.8512	6.33%
2018-07-06	0	0.790	0.790	0.800	0.780	0.820	602,000	480,380	0.7980	0.790	0.790	0.800	0.780	0.820	602,000	0.7980	-3.66%
2018-07-05	0	0.820	0.800	0.820	0.800	0.880	1,680,000	1,399,700	0.8332	0.820	0.800	0.820	0.800	0.880	1,680,000	0.8332	-8.89%
2018-07-04	0	0.900	0.890	0.900	0.890	0.900	324,000	290,260	0.8959	0.900	0.890	0.900	0.890	0.900	324,000	0.8959	-2.17%
2018-07-03	0	0.920	0.900	0.920	0.840	0.930	1,966,000	1,737,700	0.8839	0.920	0.900	0.920	0.840	0.930	1,966,000	0.8839	2.22%
2018-06-29	0	0.900	0.880	0.910	0.840	0.970	1,538,000	1,365,000	0.8875	0.900	0.880	0.910	0.840	0.970	1,538,000	0.8875	-8.16%
2018-06-28	0	0.980	0.960	0.970	0.940	1.110	2,630,000	2,634,120	1.0016	0.980	0.960	0.970	0.940	1.110	2,630,000	1.0016	-13.27%
2018-06-27	0	1.130	1.130	1.140	1.130	1.190	1,210,000	1,412,740	1.1676	1.130	1.130	1.140	1.130	1.190	1,210,000	1.1676	-2.59%
2018-06-26	0	1.160	1.150	1.160	1.130	1.200	564,000	652,700	1.1573	1.160	1.150	1.160	1.130	1.200	564,000	1.1573	-4.92%
2018-06-25	0	1.220	1.220	1.230	1.200	1.280	1,032,000	1,295,340	1.2552	1.220	1.220	1.230	1.200	1.280	1,032,000	1.2552	-1.61%
2018-06-22	0	1.240	1.210	1.240	1.200	1.240	468,000	566,500	1.2105	1.240	1.210	1.240	1.200	1.240	468,000	1.2105	1.64%
2018-06-21	0	1.220	1.200	1.230	1.200	1.250	1,096,000	1,333,720	1.2169	1.220	1.200	1.230	1.200	1.250	1,096,000	1.2169	-2.40%
2018-06-20	0	1.250	1.230	1.250	1.230	1.280	370,000	461,200	1.2465	1.250	1.230	1.250	1.230	1.280	370,000	1.2465	-1.57%
2018-06-19	0	1.270	1.240	1.280	1.240	1.330	1,740,000	2,241,440	1.2882	1.270	1.240	1.280	1.240	1.330	1,740,000	1.2882	-4.51%
2018-06-15	0	1.330	1.300	1.340	1.250	1.330	1,282,000	1,661,140	1.2957	1.330	1.300	1.340	1.250	1.330	1,282,000	1.2957	0.00%
2018-06-14	0	1.330	1.330	1.340	1.190	1.370	2,556,000	3,333,880	1.3043	1.330	1.330	1.340	1.190	1.370	2,556,000	1.3043	11.76%
2018-06-13	0	1.190	1.170	1.190	1.170	1.190	208,000	245,620	1.1809	1.190	1.170	1.190	1.170	1.190	208,000	1.1809	-0.83%
2018-06-12	0	1.200	1.180	1.210	1.180	1.200	360,000	428,560	1.1904	1.200	1.180	1.210	1.180	1.200	360,000	1.1904	-1.64%
2018-06-11	0	1.220	1.200	1.230	1.190	1.240	50,000	60,280	1.2056	1.220	1.200	1.230	1.190	1.240	50,000	1.2056	0.00%
2018-06-08	0	1.220	1.180	1.220	1.180	1.220	446,000	529,820	1.1879	1.220	1.180	1.220	1.180	1.220	446,000	1.1879	0.83%
2018-06-07	0	1.210	1.210	1.230	1.200	1.250	450,000	546,040	1.2134	1.210	1.210	1.230	1.200	1.250	450,000	1.2134	0.00%
2018-06-06	0	1.210	1.210	1.260	1.210	1.280	230,000	283,960	1.2346	1.210	1.210	1.260	1.210	1.280	230,000	1.2346	-3.20%
2018-06-05	0	1.250	1.240	1.280	1.170	1.260	646,000	799,440	1.2375	1.250	1.240	1.280	1.170	1.260	646,000	1.2375	5.04%
2018-06-04	0	1.190	1.180	1.190	1.160	1.200	224,000	267,060	1.1922	1.190	1.180	1.190	1.160	1.200	224,000	1.1922	3.48%
2018-06-01	0	1.150	1.130	1.160	1.140	1.180	96,000	111,280	1.1592	1.150	1.130	1.160	1.140	1.180	96,000	1.1592	-2.54%
2018-05-31	0	1.180	1.160	1.190	1.150	1.180	138,000	160,520	1.1632	1.180	1.160	1.190	1.150	1.180	138,000	1.1632	1.72%
2018-05-30	0	1.160	1.150	1.160	1.120	1.220	1,122,000	1,310,980	1.1684	1.160	1.150	1.160	1.120	1.220	1,122,000	1.1684	-1.69%
2018-05-29	0	1.180	1.170	1.180	1.180	1.230	968,000	1,158,300	1.1966	1.180	1.170	1.180	1.180	1.230	968,000	1.1966	-4.07%
2018-05-28	0	1.230	1.220	1.240	1.180	1.380	3,708,000	4,631,440	1.2490	1.230	1.220	1.240	1.180	1.380	3,708,000	1.2490	-9.56%
2018-05-25	0	1.360	1.350	1.370	1.330	1.420	4,740,000	6,461,380	1.3632	1.360	1.350	1.370	1.330	1.420	4,740,000	1.3632	-5.56%
2018-05-24	0	1.440	1.420	1.440	1.410	1.460	860,000	1,240,580	1.4425	1.440	1.420	1.440	1.410	1.460	860,000	1.4425	0.00%
2018-05-23	0	1.440	1.420	1.440	1.380	1.460	2,260,000	3,214,440	1.4223	1.440	1.420	1.440	1.380	1.460	2,260,000	1.4223	0.70%
2018-05-21	0	1.430	1.410	1.430	1.410	1.500	806,000	1,162,220	1.4420	1.430	1.410	1.430	1.410	1.500	806,000	1.4420	-2.05%
2018-05-18	0	1.460	1.440	1.460	1.430	1.530	1,780,000	2,621,740	1.4729	1.460	1.440	1.460	1.430	1.530	1,780,000	1.4729	-3.31%
2018-05-17	0	1.510	1.490	1.510	1.440	1.540	1,508,000	2,272,860	1.5072	1.510	1.490	1.510	1.440	1.540	1,508,000	1.5072	4.86%
2018-05-16	0	1.440	1.440	1.450	1.430	1.460	800,000	1,158,860	1.4486	1.440	1.440	1.450	1.430	1.460	800,000	1.4486	-2.70%
2018-05-15	0	1.480	1.460	1.500	1.450	1.500	788,000	1,157,100	1.4684	1.480	1.460	1.500	1.450	1.500	788,000	1.4684	-0.67%
2018-05-14	0	1.490	1.480	1.500	1.490	1.540	1,068,000	1,604,620	1.5025	1.490	1.480	1.500	1.490	1.540	1,068,000	1.5025	-1.32%
2018-05-11	0	1.510	1.500	1.530	1.500	1.560	1,122,000	1,711,080	1.5250	1.510	1.500	1.530	1.500	1.560	1,122,000	1.5250	-4.43%
2018-05-10	0	1.580	1.550	1.580	1.550	1.600	1,206,000	1,906,240	1.5806	1.580	1.550	1.580	1.550	1.600	1,206,000	1.5806	-1.25%
2018-05-09	0	1.600	1.580	1.610	1.570	1.620	1,692,000	2,710,640	1.6020	1.600	1.580	1.610	1.570	1.620	1,692,000	1.6020	0.63%
2018-05-08	0	1.590	1.580	1.590	1.580	1.660	2,046,000	3,317,180	1.6213	1.590	1.580	1.590	1.580	1.660	2,046,000	1.6213	1.27%
2018-05-07	0	1.570	1.550	1.570	1.550	1.600	148,000	230,820	1.5596	1.570	1.550	1.570	1.550	1.600	148,000	1.5596	-1.26%
2018-05-04	0	1.590	1.560	1.590	1.560	1.630	1,170,000	1,868,180	1.5967	1.590	1.560	1.590	1.560	1.630	1,170,000	1.5967	-1.24%
2018-05-03	0	1.610	1.610	1.620	1.570	1.660	3,396,000	5,476,200	1.6125	1.610	1.610	1.620	1.570	1.660	3,396,000	1.6125	-0.62%
2018-05-02	0	1.620	1.600	1.620	1.460	1.750	13,092,000	21,719,780	1.6590	1.620	1.600	1.620	1.460	1.750	13,092,000	1.6590	8.72%
2018-04-30	0	1.490	1.480	1.500	1.470	1.560	1,098,000	1,661,520	1.5132	1.490	1.480	1.500	1.470	1.560	1,098,000	1.5132	2.76%
2018-04-27	0	1.450	1.440	1.450	1.440	1.460	424,000	615,340	1.4513	1.450	1.440	1.450	1.440	1.460	424,000	1.4513	0.00%
2018-04-26	0	1.450	1.430	1.450	1.430	1.500	608,000	889,640	1.4632	1.450	1.430	1.450	1.430	1.500	608,000	1.4632	-3.33%
2018-04-25	0	1.500	1.460	1.530	1.430	1.500	350,000	509,940	1.4570	1.500	1.460	1.530	1.430	1.500	350,000	1.4570	0.67%
2018-04-24	0	1.490	1.480	1.500	1.470	1.550	648,000	972,140	1.5002	1.490	1.480	1.500	1.470	1.550	648,000	1.5002	1.36%
2018-04-23	0	1.470	1.440	1.470	1.420	1.590	2,438,000	3,610,260	1.4808	1.470	1.440	1.470	1.420	1.590	2,438,000	1.4808	-7.55%
2018-04-20	0	1.590	1.560	1.590	1.550	1.630	988,000	1,571,880	1.5910	1.590	1.560	1.590	1.550	1.630	988,000	1.5910	-1.85%
2018-04-19	0	1.620	1.600	1.620	1.440	1.670	5,832,000	9,337,260	1.6010	1.620	1.600	1.620	1.440	1.670	5,832,000	1.6010	14.08%
2018-04-18	0	1.420	1.400	1.420	1.400	1.440	462,000	653,860	1.4153	1.420	1.400	1.420	1.400	1.440	462,000	1.4153	-0.70%
2018-04-17	0	1.430	1.400	1.440	1.400	1.440	746,000	1,050,780	1.4086	1.430	1.400	1.440	1.400	1.440	746,000	1.4086	-1.38%
2018-04-16	0	1.450	1.450	1.460	1.420	1.460	482,000	698,140	1.4484	1.450	1.450	1.460	1.420	1.460	482,000	1.4484	0.00%
2018-04-13	0	1.450	1.410	1.450	1.400	1.450	148,000	209,340	1.4145	1.450	1.410	1.450	1.400	1.450	148,000	1.4145	1.40%
2018-04-12	0	1.430	1.400	1.430	1.400	1.460	378,000	536,740	1.4199	1.430	1.400	1.430	1.400	1.460	378,000	1.4199	-2.05%
2018-04-11	0	1.460	1.440	1.470	1.440	1.500	1,012,000	1,489,360	1.4717	1.460	1.440	1.470	1.440	1.500	1,012,000	1.4717	-2.01%
2018-04-10	0	1.490	1.460	1.490	1.410	1.500	1,406,000	2,096,820	1.4913	1.490	1.460	1.490	1.410	1.500	1,406,000	1.4913	2.76%
2018-04-09	0	1.450	1.440	1.480	1.260	1.480	2,122,000	2,948,120	1.3893	1.450	1.440	1.480	1.260	1.480	2,122,000	1.3893	9.02%
2018-04-06	0	1.330	1.310	1.330	1.300	1.440	1,430,000	1,908,580	1.3347	1.330	1.310	1.330	1.300	1.440	1,430,000	1.3347	-5.00%
2018-04-04	0	1.400	1.390	1.410	1.400	1.530	1,400,000	2,042,040	1.4586	1.400	1.390	1.410	1.400	1.530	1,400,000	1.4586	-5.41%
2018-04-03	0	1.480	1.480	1.510	1.450	1.550	1,012,000	1,514,740	1.4968	1.480	1.480	1.510	1.450	1.550	1,012,000	1.4968	-5.73%
2018-03-29	0	1.570	1.540	1.570	1.460	1.580	752,000	1,140,440	1.5165	1.570	1.540	1.570	1.460	1.580	752,000	1.5165	5.37%
2018-03-28	0	1.490	1.460	1.490	1.450	1.500	868,000	1,277,140	1.4714	1.490	1.460	1.490	1.450	1.500	868,000	1.4714	0.68%
2018-03-27	0	1.480	1.480	1.490	1.470	1.600	3,320,000	5,095,460	1.5348	1.480	1.480	1.490	1.470	1.600	3,320,000	1.5348	-6.92%
2018-03-26	0	1.590	1.580	1.590	1.550	1.660	2,852,000	4,606,200	1.6151	1.590	1.580	1.590	1.550	1.660	2,852,000	1.6151	-0.62%
2018-03-23	0	1.600	1.600	1.610	1.500	1.700	3,764,000	6,124,440	1.6271	1.600	1.600	1.610	1.500	1.700	3,764,000	1.6271	-1.23%
2018-03-22	0	1.620	1.600	1.620	1.420	1.670	3,808,000	5,924,260	1.5557	1.620	1.600	1.620	1.420	1.670	3,808,000	1.5557	5.88%
2018-03-21	0	1.530	1.510	1.530	1.500	1.650	3,098,000	4,824,540	1.5573	1.530	1.510	1.530	1.500	1.650	3,098,000	1.5573	-7.83%
2018-03-20	0	1.660	1.630	1.660	1.640	1.740	1,992,000	3,337,200	1.6753	1.660	1.630	1.660	1.640	1.740	1,992,000	1.6753	-2.35%
2018-03-19	0	1.700	1.690	1.710	1.580	1.830	4,836,000	8,111,140	1.6772	1.700	1.690	1.710	1.580	1.830	4,836,000	1.6772	5.59%
2018-03-16	0	1.610	1.610	1.630	1.610	1.690	2,150,000	3,511,580	1.6333	1.610	1.610	1.630	1.610	1.690	2,150,000	1.6333	-5.29%
2018-03-15	0	1.700	1.680	1.700	1.630	1.740	2,964,000	5,014,580	1.6918	1.700	1.680	1.700	1.630	1.740	2,964,000	1.6918	-0.58%
2018-03-14	0	1.710	1.700	1.720	1.600	1.750	4,230,000	7,022,660	1.6602	1.710	1.700	1.720	1.600	1.750	4,230,000	1.6602	-2.84%
2018-03-13	0	1.760	1.760	1.770	1.550	1.780	4,420,000	7,292,780	1.6500	1.760	1.760	1.770	1.550	1.780	4,420,000	1.6500	9.32%
2018-03-12	0	1.610	1.600	1.620	1.580	1.720	4,620,000	7,552,020	1.6346	1.610	1.600	1.620	1.580	1.720	4,620,000	1.6346	-1.83%
2018-03-09	0	1.640	1.630	1.640	1.430	1.650	11,918,000	18,972,200	1.5919	1.640	1.630	1.640	1.430	1.650	11,918,000	1.5919	14.69%
2018-03-08	0	1.430	1.420	1.430	1.420	1.470	2,166,000	3,126,280	1.4433	1.430	1.420	1.430	1.420	1.470	2,166,000	1.4433	0.70%
2018-03-07	0	1.420	1.410	1.440	1.340	1.430	2,158,000	2,955,260	1.3694	1.420	1.410	1.440	1.340	1.430	2,158,000	1.3694	5.97%
2018-03-06	0	1.340	1.330	1.340	1.320	1.390	830,000	1,109,920	1.3373	1.340	1.330	1.340	1.320	1.390	830,000	1.3373	0.00%
2018-03-05	0	1.340	1.330	1.340	1.320	1.380	1,202,000	1,615,020	1.3436	1.340	1.330	1.340	1.320	1.380	1,202,000	1.3436	0.00%
2018-03-02	0	1.340	1.310	1.340	1.280	1.410	2,366,000	3,185,760	1.3465	1.340	1.310	1.340	1.280	1.410	2,366,000	1.3465	1.52%
2018-03-01	0	1.320	1.310	1.320	1.290	1.340	918,000	1,199,540	1.3067	1.320	1.310	1.320	1.290	1.340	918,000	1.3067	-0.75%
2018-02-28	0	1.330	1.320	1.340	1.270	1.490	5,210,000	7,078,620	1.3587	1.330	1.320	1.340	1.270	1.490	5,210,000	1.3587	3.91%
2018-02-27	0	1.280	1.270	1.280	1.250	1.310	1,876,000	2,376,300	1.2667	1.280	1.270	1.280	1.250	1.310	1,876,000	1.2667	-3.03%
2018-02-26	0	1.320	1.280	1.340	1.250	1.380	3,302,000	4,278,160	1.2956	1.320	1.280	1.340	1.250	1.380	3,302,000	1.2956	0.00%
2018-02-23	0	1.320	1.300	1.320	1.250	1.390	1,776,000	2,364,440	1.3313	1.320	1.300	1.320	1.250	1.390	1,776,000	1.3313	-2.22%
2018-02-22	0	1.350	1.340	1.360	1.320	1.430	3,084,000	4,205,660	1.3637	1.350	1.340	1.360	1.320	1.430	3,084,000	1.3637	-3.57%
2018-02-21	0	1.400	1.390	1.400	1.300	1.470	6,896,000	9,624,680	1.3957	1.400	1.390	1.400	1.300	1.470	6,896,000	1.3957	1.45%
2018-02-20	0	1.380	1.380	1.400	1.160	1.550	23,328,000	32,880,520	1.4095	1.380	1.380	1.400	1.160	1.550	23,328,000	1.4095	15.97%
2018-02-15	0	1.190	1.160	1.180	1.020	1.240	7,906,000	9,298,340	1.1761	1.190	1.160	1.180	1.020	1.240	7,906,000	1.1761	16.67%
2018-02-14	0	1.020	1.010	1.020	0.990	1.070	4,588,000	4,648,980	1.0133	1.020	1.010	1.020	0.990	1.070	4,588,000	1.0133	-4.67%
2018-02-13	0	1.070	1.040	1.050	0.990	1.140	8,544,000	9,182,980	1.0748	1.070	1.040	1.050	0.990	1.140	8,544,000	1.0748	-6.14%
2018-02-12	0	1.140	1.140	1.150	0.950	1.250	36,952,000	40,772,920	1.1034	1.140	1.140	1.150	0.950	1.250	36,952,000	1.1034	22.58%
2018-02-09	0	0.930	0.910	0.920	0.810	0.970	14,559,950	13,327,875	0.9154	0.930	0.910	0.920	0.810	0.970	14,559,950	0.9154	6.90%
2018-02-08	0	0.870	0.880	0.890	0.690	1.010	19,234,000	16,488,940	0.8573	0.870	0.880	0.890	0.690	1.010	19,234,000	0.8573	31.82%
2018-02-07	0	0.660	0.650	0.660	0.610	0.700	1,752,000	1,197,600	0.6836	0.660	0.650	0.660	0.610	0.700	1,752,000	0.6836	10.00%
2018-02-06	0	0.600	0.590	0.600	0.600	0.620	698,000	424,680	0.6084	0.600	0.590	0.600	0.600	0.620	698,000	0.6084	-9.09%
2018-02-05	0	0.660	0.660	0.680	0.660	0.680	184,000	123,120	0.6691	0.660	0.660	0.680	0.660	0.680	184,000	0.6691	-4.35%
2018-02-02	0	0.690	0.680	0.690	0.690	0.690	72,000	49,680	0.6900	0.690	0.680	0.690	0.690	0.690	72,000	0.6900	1.47%
2018-02-01	0	0.680	0.670	0.680	0.670	0.680	38,000	25,480	0.6705	0.680	0.670	0.680	0.670	0.680	38,000	0.6705	0.00%
2018-01-31	0	0.680	0.680	0.690	0.680	0.690	98,000	66,660	0.6802	0.680	0.680	0.690	0.680	0.690	98,000	0.6802	-1.45%
2018-01-30	0	0.690	0.670	0.690	0.670	0.700	2,420,000	1,645,220	0.6798	0.690	0.670	0.690	0.670	0.700	2,420,000	0.6798	-2.82%
2018-01-29	0	0.710	0.700	0.720	0.710	0.730	720,000	517,300	0.7185	0.710	0.700	0.720	0.710	0.730	720,000	0.7185	-1.39%
2018-01-26	0	0.720	0.700	0.720	0.700	0.750	1,712,000	1,253,180	0.7320	0.720	0.700	0.720	0.700	0.750	1,712,000	0.7320	1.41%
2018-01-25	0	0.710	0.700	0.710	0.690	0.710	610,000	423,380	0.6941	0.710	0.700	0.710	0.690	0.710	610,000	0.6941	1.43%
2018-01-24	0	0.700	0.690	0.700	0.690	0.720	510,000	353,940	0.6940	0.700	0.690	0.700	0.690	0.720	510,000	0.6940	-1.41%
2018-01-23	0	0.710	0.710	0.720	0.700	0.730	198,000	140,580	0.7100	0.710	0.710	0.720	0.700	0.730	198,000	0.7100	-1.39%
2018-01-22	0	0.720	0.710	0.720	0.700	0.720	136,000	96,340	0.7084	0.720	0.710	0.720	0.700	0.720	136,000	0.7084	0.00%
2018-01-19	0	0.720	0.710	0.720	0.700	0.730	74,000	52,260	0.7062	0.720	0.710	0.720	0.700	0.730	74,000	0.7062	0.00%
2018-01-18	0	0.720	0.720	0.730	0.690	0.730	1,520,000	1,076,500	0.7082	0.720	0.720	0.730	0.690	0.730	1,520,000	0.7082	4.35%
2018-01-17	0	0.690	0.690	0.700	0.690	0.710	1,576,000	1,104,340	0.7007	0.690	0.690	0.700	0.690	0.710	1,576,000	0.7007	-4.17%
2018-01-16	0	0.720	0.700	0.720	0.700	0.750	1,006,000	717,460	0.7132	0.720	0.700	0.720	0.700	0.750	1,006,000	0.7132	-2.70%
2018-01-15	0	0.740	0.720	0.740	0.720	0.750	238,000	176,240	0.7405	0.740	0.720	0.740	0.720	0.750	238,000	0.7405	-1.33%
2018-01-12	0	0.750	0.730	0.750	0.730	0.750	44,000	32,600	0.7409	0.750	0.730	0.750	0.730	0.750	44,000	0.7409	0.00%
2018-01-11	0	0.750	0.730	0.750	0.730	0.750	190,000	142,080	0.7478	0.750	0.730	0.750	0.730	0.750	190,000	0.7478	1.35%
2018-01-10	0	0.740	0.730	0.740	0.730	0.740	82,000	60,280	0.7351	0.740	0.730	0.740	0.730	0.740	82,000	0.7351	0.00%
2018-01-09	0	0.740	0.730	0.740	0.740	0.740	50,000	37,000	0.7400	0.740	0.730	0.740	0.740	0.740	50,000	0.7400	0.00%
2018-01-08	0	0.740	0.720	0.740	0.740	0.750	66,000	49,200	0.7455	0.740	0.720	0.740	0.740	0.750	66,000	0.7455	-1.33%
2018-01-05	0	0.750	0.740	0.750	0.740	0.750	870,000	651,940	0.7494	0.750	0.740	0.750	0.740	0.750	870,000	0.7494	0.00%
2018-01-04	0	0.750	0.730	0.750	0.720	0.750	304,000	221,700	0.7293	0.750	0.730	0.750	0.720	0.750	304,000	0.7293	-1.32%
2018-01-03	0	0.760	0.730	0.760	0.740	0.760	264,000	198,140	0.7505	0.760	0.730	0.760	0.740	0.760	264,000	0.7505	2.70%
2018-01-02	0	0.740	0.730	0.740	0.700	0.740	84,000	60,440	0.7195	0.740	0.730	0.740	0.700	0.740	84,000	0.7195	0.00%
2017-12-29	0	0.740	0.730	0.740	0.740	0.740	2,000	1,480	0.7400	0.740	0.730	0.740	0.740	0.740	2,000	0.7400	1.37%
2017-12-28	0	0.730	0.730	0.740	0.730	0.730	46,000	33,600	0.7304	0.730	0.730	0.740	0.730	0.730	46,000	0.7304	-2.67%
2017-12-27	0	0.750	0.730	0.750	0.730	0.750	104,000	76,000	0.7308	0.750	0.730	0.750	0.730	0.750	104,000	0.7308	0.00%
2017-12-22	0	0.750	0.720	0.750	0.720	0.750	50,000	36,060	0.7212	0.750	0.720	0.750	0.720	0.750	50,000	0.7212	0.00%
2017-12-21	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2017-12-20	0	0.750	0.730	0.750	0.740	0.750	244,000	180,580	0.7401	0.750	0.730	0.750	0.740	0.750	244,000	0.7401	0.00%
2017-12-19	0	0.750	0.730	0.750	0.720	0.750	64,000	46,320	0.7238	0.750	0.730	0.750	0.720	0.750	64,000	0.7238	2.74%
2017-12-18	0	0.730	0.730	0.740	0.730	0.740	188,000	137,560	0.7317	0.730	0.730	0.740	0.730	0.740	188,000	0.7317	-1.35%
2017-12-15	0	0.740	0.720	0.740	0.720	0.750	90,000	65,740	0.7304	0.740	0.720	0.740	0.720	0.750	90,000	0.7304	-1.33%
2017-12-14	0	0.750	0.730	0.750	0.720	0.750	90,000	65,480	0.7276	0.750	0.730	0.750	0.720	0.750	90,000	0.7276	2.74%
2017-12-13	0	0.730	0.710	0.730	0.700	0.730	570,000	407,920	0.7156	0.730	0.710	0.730	0.700	0.730	570,000	0.7156	0.00%
2017-12-12	0	0.730	0.720	0.730	0.720	0.730	288,000	207,440	0.7203	0.730	0.720	0.730	0.720	0.730	288,000	0.7203	-1.35%
2017-12-11	0	0.740	0.730	0.740	0.710	0.770	260,000	190,940	0.7344	0.740	0.730	0.740	0.710	0.770	260,000	0.7344	-1.33%
2017-12-08	0	0.750	0.730	0.750	0.720	0.770	54,000	40,060	0.7419	0.750	0.730	0.750	0.720	0.770	54,000	0.7419	0.00%
2017-12-07	0	0.750	0.730	0.750	0.750	0.750	94,000	70,500	0.7500	0.750	0.730	0.750	0.750	0.750	94,000	0.7500	-1.32%
2017-12-06	0	0.760	0.740	0.760	0.740	0.760	834,000	625,900	0.7505	0.760	0.740	0.760	0.740	0.760	834,000	0.7505	-2.56%
2017-12-05	0	0.780	0.770	0.780	-	-	0	0	-	0.780	0.770	0.780	-	-	0	-	0.00%
2017-12-04	0	0.780	0.780	0.790	0.760	0.780	4,000	3,080	0.7700	0.780	0.780	0.790	0.760	0.780	4,000	0.7700	-1.27%
2017-12-01	0	0.790	0.790	0.800	0.790	0.790	16,000	12,640	0.7900	0.790	0.790	0.800	0.790	0.790	16,000	0.7900	1.28%
2017-11-30	0	0.780	0.770	0.780	0.770	0.820	576,000	460,500	0.7995	0.780	0.770	0.780	0.770	0.820	576,000	0.7995	-2.50%
2017-11-29	0	0.800	0.790	0.800	0.790	0.840	280,000	225,620	0.8058	0.800	0.790	0.800	0.790	0.840	280,000	0.8058	-2.44%
2017-11-28	0	0.820	0.790	0.820	0.760	0.820	258,000	205,340	0.7959	0.820	0.790	0.820	0.760	0.820	258,000	0.7959	1.23%
2017-11-27	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2017-11-24	0	0.810	0.790	0.810	0.790	0.810	90,000	71,180	0.7909	0.810	0.790	0.810	0.790	0.810	90,000	0.7909	2.53%
2017-11-23	0	0.790	0.800	0.810	0.790	0.810	38,000	30,200	0.7947	0.790	0.800	0.810	0.790	0.810	38,000	0.7947	-2.47%
2017-11-22	0	0.810	0.790	0.810	0.780	0.830	46,000	37,280	0.8104	0.810	0.790	0.810	0.780	0.830	46,000	0.8104	-2.41%
2017-11-21	0	0.830	0.800	0.830	0.780	0.830	830,000	672,920	0.8107	0.830	0.800	0.830	0.780	0.830	830,000	0.8107	5.06%
2017-11-20	0	0.790	0.780	0.790	-	-	0	0	-	0.790	0.780	0.790	-	-	0	-	-1.25%
2017-11-17	0	0.800	0.770	0.800	0.770	0.810	196,000	153,140	0.7813	0.800	0.770	0.800	0.770	0.810	196,000	0.7813	-1.23%
2017-11-16	0	0.810	0.770	0.820	0.770	0.810	408,000	316,940	0.7768	0.810	0.770	0.820	0.770	0.810	408,000	0.7768	5.19%
2017-11-15	0	0.770	0.770	0.780	0.750	0.770	266,000	202,040	0.7595	0.770	0.770	0.780	0.750	0.770	266,000	0.7595	-1.28%
2017-11-14	0	0.780	0.760	0.780	0.760	0.790	412,000	320,100	0.7769	0.780	0.760	0.780	0.760	0.790	412,000	0.7769	-2.50%
2017-11-13	0	0.800	0.770	0.790	0.760	0.810	762,000	596,620	0.7830	0.800	0.770	0.790	0.760	0.810	762,000	0.7830	-2.44%
2017-11-10	0	0.820	0.800	0.820	0.810	0.830	296,000	242,000	0.8176	0.820	0.800	0.820	0.810	0.830	296,000	0.8176	1.23%
2017-11-09	0	0.810	0.800	0.810	0.790	0.810	122,000	97,620	0.8002	0.810	0.800	0.810	0.790	0.810	122,000	0.8002	2.53%
2017-11-08	0	0.790	0.780	0.790	0.780	0.790	232,000	181,120	0.7807	0.790	0.780	0.790	0.780	0.790	232,000	0.7807	1.28%
2017-11-07	0	0.780	0.760	0.780	0.760	0.800	98,000	76,140	0.7769	0.780	0.760	0.780	0.760	0.800	98,000	0.7769	0.00%
2017-11-06	0	0.780	0.770	0.780	0.730	0.850	2,722,000	2,081,040	0.7645	0.780	0.770	0.780	0.730	0.850	2,722,000	0.7645	-8.24%
2017-11-03	0	0.850	0.840	0.850	0.840	0.880	356,000	305,180	0.8572	0.850	0.840	0.850	0.840	0.880	356,000	0.8572	-3.41%
2017-11-02	0	0.880	0.870	0.880	0.840	0.900	280,000	248,840	0.8887	0.880	0.870	0.880	0.840	0.900	280,000	0.8887	0.00%
2017-11-01	0	0.880	0.860	0.880	0.850	0.880	404,000	350,740	0.8682	0.880	0.860	0.880	0.850	0.880	404,000	0.8682	0.00%
2017-10-31	0	0.880	0.870	0.880	0.840	0.880	260,000	224,020	0.8616	0.880	0.870	0.880	0.840	0.880	260,000	0.8616	1.15%
2017-10-30	0	0.870	0.850	0.880	0.850	0.870	8,000	6,880	0.8600	0.870	0.850	0.880	0.850	0.870	8,000	0.8600	-1.14%
2017-10-27	0	0.880	0.860	0.880	0.850	0.880	70,000	60,340	0.8620	0.880	0.860	0.880	0.850	0.880	70,000	0.8620	-1.12%
2017-10-26	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2017-10-25	0	0.890	0.870	0.890	0.890	0.910	510,000	454,500	0.8912	0.890	0.870	0.890	0.890	0.910	510,000	0.8912	0.00%
2017-10-24	0	0.890	0.860	0.890	0.850	0.890	612,000	530,400	0.8667	0.890	0.860	0.890	0.850	0.890	612,000	0.8667	-1.11%
2017-10-23	0	0.900	0.870	0.900	0.870	0.900	118,000	102,880	0.8719	0.900	0.870	0.900	0.870	0.900	118,000	0.8719	0.00%
2017-10-20	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2017-10-19	0	0.900	0.860	0.900	0.860	0.900	24,000	20,760	0.8650	0.900	0.860	0.900	0.860	0.900	24,000	0.8650	-2.17%
2017-10-18	0	0.920	0.920	0.930	0.870	0.900	78,000	68,820	0.8823	0.920	0.920	0.930	0.870	0.900	78,000	0.8823	2.22%
2017-10-17	0	0.900	0.900	0.910	0.880	0.900	1,120,000	990,740	0.8846	0.900	0.900	0.910	0.880	0.900	1,120,000	0.8846	-1.10%
2017-10-16	0	0.910	0.900	0.910	0.890	0.910	566,000	510,480	0.9019	0.910	0.900	0.910	0.890	0.910	566,000	0.9019	0.00%
2017-10-13	0	0.910	0.910	0.920	0.910	0.910	86,000	78,260	0.9100	0.910	0.910	0.920	0.910	0.910	86,000	0.9100	0.00%
2017-10-12	0	0.910	0.910	0.920	0.910	0.920	610,000	557,320	0.9136	0.910	0.910	0.920	0.910	0.920	610,000	0.9136	-1.09%
2017-10-11	0	0.920	0.910	0.920	0.900	0.950	1,350,000	1,247,880	0.9244	0.920	0.910	0.920	0.900	0.950	1,350,000	0.9244	2.22%
2017-10-10	0	0.900	0.890	0.910	0.880	0.920	1,400,000	1,253,700	0.8955	0.900	0.890	0.910	0.880	0.920	1,400,000	0.8955	2.27%
2017-10-09	0	0.880	0.870	0.880	0.850	0.890	932,000	808,160	0.8671	0.880	0.870	0.880	0.850	0.890	932,000	0.8671	3.53%
2017-10-06	0	0.850	0.830	0.850	0.840	0.850	50,000	42,440	0.8488	0.850	0.830	0.850	0.840	0.850	50,000	0.8488	1.19%
2017-10-04	0	0.840	0.820	0.840	0.820	0.850	146,000	123,120	0.8433	0.840	0.820	0.840	0.820	0.850	146,000	0.8433	0.00%
2017-10-03	0	0.840	0.840	0.850	0.840	0.840	50,000	42,000	0.8400	0.840	0.840	0.850	0.840	0.840	50,000	0.8400	0.00%
2017-09-29	0	0.840	0.840	0.860	0.840	0.850	412,000	348,900	0.8468	0.840	0.840	0.860	0.840	0.850	412,000	0.8468	1.20%
2017-09-28	0	0.830	0.830	0.850	0.830	0.850	624,000	523,960	0.8397	0.830	0.830	0.850	0.830	0.850	624,000	0.8397	0.00%
2017-09-27	0	0.830	0.810	0.830	0.800	0.830	210,000	171,000	0.8143	0.830	0.810	0.830	0.800	0.830	210,000	0.8143	2.47%
2017-09-26	0	0.810	0.810	0.820	0.800	0.800	404,000	323,200	0.8000	0.810	0.810	0.820	0.800	0.800	404,000	0.8000	0.00%
2017-09-25	0	0.810	0.790	0.810	0.790	0.810	112,000	88,520	0.7904	0.810	0.790	0.810	0.790	0.810	112,000	0.7904	-2.41%
2017-09-22	0	0.830	0.810	0.830	0.830	0.830	12,000	9,960	0.8300	0.830	0.810	0.830	0.830	0.830	12,000	0.8300	-2.35%
2017-09-21	0	0.850	0.850	0.860	0.800	0.860	572,000	475,000	0.8304	0.850	0.850	0.860	0.800	0.860	572,000	0.8304	4.94%
2017-09-20	0	0.810	0.800	0.820	0.800	0.820	242,000	194,000	0.8017	0.810	0.800	0.820	0.800	0.820	242,000	0.8017	1.25%
2017-09-19	0	0.800	0.800	0.820	0.790	0.820	440,000	355,600	0.8082	0.800	0.800	0.820	0.790	0.820	440,000	0.8082	-2.44%
2017-09-18	0	0.820	0.810	0.820	0.760	0.820	948,000	740,740	0.7814	0.820	0.810	0.820	0.760	0.820	948,000	0.7814	-2.38%
2017-09-15	0	0.840	0.810	0.850	0.820	0.840	708,000	590,460	0.8340	0.840	0.810	0.850	0.820	0.840	708,000	0.8340	2.44%
2017-09-14	0	0.820	0.810	0.840	0.800	0.840	336,000	272,100	0.8098	0.820	0.810	0.840	0.800	0.840	336,000	0.8098	-2.38%
2017-09-13	0	0.840	0.820	0.840	0.780	0.850	374,000	301,400	0.8059	0.840	0.820	0.840	0.780	0.850	374,000	0.8059	5.00%
2017-09-12	0	0.800	0.780	0.800	0.780	0.800	16,000	12,540	0.7838	0.800	0.780	0.800	0.780	0.800	16,000	0.7838	0.00%
2017-09-11	0	0.800	0.780	0.800	0.780	0.800	220,000	175,800	0.7991	0.800	0.780	0.800	0.780	0.800	220,000	0.7991	0.00%
2017-09-08	0	0.800	0.770	0.800	0.760	0.800	558,000	442,120	0.7923	0.800	0.770	0.800	0.760	0.800	558,000	0.7923	0.00%
2017-09-07	0	0.800	0.770	0.810	0.760	0.800	832,000	650,760	0.7822	0.800	0.770	0.810	0.760	0.800	832,000	0.7822	6.67%
2017-09-06	0	0.750	0.750	0.760	0.750	0.760	48,000	36,100	0.7521	0.750	0.750	0.760	0.750	0.760	48,000	0.7521	-1.32%
2017-09-05	0	0.760	0.740	0.760	0.740	0.780	502,000	380,120	0.7572	0.760	0.740	0.760	0.740	0.780	502,000	0.7572	0.00%
2017-09-04	0	0.760	0.750	0.770	0.730	0.790	1,806,000	1,373,980	0.7608	0.760	0.750	0.770	0.730	0.790	1,806,000	0.7608	0.00%
2017-09-01	0	0.760	0.750	0.760	0.740	0.760	10,000	7,460	0.7460	0.760	0.750	0.760	0.740	0.760	10,000	0.7460	-1.30%
2017-08-31	0	0.770	0.740	0.770	0.740	0.770	98,020	72,594	0.7406	0.770	0.740	0.770	0.740	0.770	98,020	0.7406	1.32%
2017-08-30	0	0.760	0.740	0.760	0.750	0.760	244,000	183,100	0.7504	0.760	0.740	0.760	0.750	0.760	244,000	0.7504	1.33%
2017-08-29	0	0.750	0.750	0.770	0.750	0.750	132,000	99,000	0.7500	0.750	0.750	0.770	0.750	0.750	132,000	0.7500	0.00%
2017-08-28	0	0.750	0.730	0.750	0.730	0.760	288,000	217,060	0.7537	0.750	0.730	0.750	0.730	0.760	288,000	0.7537	-1.32%
2017-08-25	0	0.760	0.740	0.760	0.740	0.760	912,000	690,280	0.7569	0.760	0.740	0.760	0.740	0.760	912,000	0.7569	-1.30%
2017-08-24	0	0.770	0.740	0.770	0.750	0.770	2,060,000	1,582,180	0.7680	0.770	0.740	0.770	0.750	0.770	2,060,000	0.7680	2.67%
2017-08-22	0	0.750	0.740	0.750	0.730	0.760	662,000	491,740	0.7428	0.750	0.740	0.750	0.730	0.760	662,000	0.7428	2.74%
2017-08-21	0	0.730	0.720	0.730	0.700	0.740	1,410,000	1,018,640	0.7224	0.730	0.720	0.730	0.700	0.740	1,410,000	0.7224	4.29%
2017-08-18	0	0.700	0.690	0.700	0.680	0.700	72,000	49,780	0.6914	0.700	0.690	0.700	0.680	0.700	72,000	0.6914	0.00%
2017-08-17	0	0.700	0.680	0.700	0.680	0.700	212,000	147,980	0.6980	0.700	0.680	0.700	0.680	0.700	212,000	0.6980	0.00%
2017-08-16	0	0.700	0.680	0.700	0.680	0.700	260,000	178,920	0.6882	0.700	0.680	0.700	0.680	0.700	260,000	0.6882	-1.41%
2017-08-15	0	0.710	0.700	0.710	0.680	0.730	1,678,000	1,172,580	0.6988	0.710	0.700	0.710	0.680	0.730	1,678,000	0.6988	-5.33%
2017-08-14	0	0.750	0.730	0.750	0.720	0.750	78,000	57,040	0.7313	0.750	0.730	0.750	0.720	0.750	78,000	0.7313	0.00%
2017-08-11	0	0.750	0.720	0.750	0.710	0.750	408,000	298,220	0.7309	0.750	0.720	0.750	0.710	0.750	408,000	0.7309	0.00%
2017-08-10	0	0.750	0.730	0.750	0.720	0.750	144,000	105,620	0.7335	0.750	0.730	0.750	0.720	0.750	144,000	0.7335	-1.32%
2017-08-09	0	0.760	0.730	0.760	0.730	0.760	164,000	122,580	0.7474	0.760	0.730	0.760	0.730	0.760	164,000	0.7474	1.33%
2017-08-08	0	0.750	0.720	0.750	0.700	0.760	676,000	497,840	0.7364	0.750	0.720	0.750	0.700	0.760	676,000	0.7364	-3.85%
2017-08-07	0	0.780	0.760	0.780	0.740	0.790	776,000	599,140	0.7721	0.780	0.760	0.780	0.740	0.790	776,000	0.7721	2.63%
2017-08-04	0	0.760	0.740	0.760	0.740	0.760	648,000	486,220	0.7503	0.760	0.740	0.760	0.740	0.760	648,000	0.7503	-1.30%
2017-08-03	0	0.770	0.770	0.780	0.750	0.800	906,000	704,380	0.7775	0.770	0.770	0.780	0.750	0.800	906,000	0.7775	0.00%
2017-08-02	0	0.770	0.760	0.770	0.740	0.770	382,000	288,940	0.7564	0.770	0.760	0.770	0.740	0.770	382,000	0.7564	-1.28%
2017-08-01	0	0.780	0.770	0.780	0.760	0.790	530,000	408,680	0.7711	0.780	0.770	0.780	0.760	0.790	530,000	0.7711	1.30%
2017-07-31	0	0.770	0.750	0.770	0.740	0.770	850,000	643,580	0.7572	0.770	0.750	0.770	0.740	0.770	850,000	0.7572	5.48%
2017-07-28	0	0.730	0.720	0.730	0.690	0.740	2,806,000	2,033,260	0.7246	0.730	0.720	0.730	0.690	0.740	2,806,000	0.7246	5.80%
2017-07-27	0	0.690	0.680	0.690	0.680	0.720	1,268,000	877,060	0.6917	0.690	0.680	0.690	0.680	0.720	1,268,000	0.6917	-5.48%
2017-07-26	0	0.730	0.720	0.730	0.710	0.730	60,000	42,960	0.7160	0.730	0.720	0.730	0.710	0.730	60,000	0.7160	0.00%
2017-07-25	0	0.730	0.720	0.730	0.710	0.750	1,190,000	858,460	0.7214	0.730	0.720	0.730	0.710	0.750	1,190,000	0.7214	-2.67%
2017-07-24	0	0.750	0.730	0.750	0.730	0.770	438,000	328,840	0.7508	0.750	0.730	0.750	0.730	0.770	438,000	0.7508	-2.60%
2017-07-21	0	0.770	0.760	0.770	0.760	0.770	134,000	102,060	0.7616	0.770	0.760	0.770	0.760	0.770	134,000	0.7616	0.00%
2017-07-20	0	0.770	0.760	0.780	0.760	0.790	476,000	365,920	0.7687	0.770	0.760	0.780	0.760	0.790	476,000	0.7687	-1.28%
2017-07-19	0	0.780	0.760	0.780	0.760	0.790	338,000	261,600	0.7740	0.780	0.760	0.780	0.760	0.790	338,000	0.7740	0.00%
2017-07-18	0	0.780	0.770	0.780	0.750	0.780	394,000	304,880	0.7738	0.780	0.770	0.780	0.750	0.780	394,000	0.7738	1.30%
2017-07-17	0	0.770	0.760	0.770	0.740	0.770	186,000	141,040	0.7583	0.770	0.760	0.770	0.740	0.770	186,000	0.7583	2.67%
2017-07-14	0	0.750	0.740	0.760	0.740	0.770	528,000	397,580	0.7530	0.750	0.740	0.760	0.740	0.770	528,000	0.7530	0.00%
2017-07-13	0	0.750	0.730	0.750	0.730	0.800	1,786,000	1,357,380	0.7600	0.750	0.730	0.750	0.730	0.800	1,786,000	0.7600	-5.06%
2017-07-12	0	0.790	0.780	0.790	0.780	0.800	130,000	101,840	0.7834	0.790	0.780	0.790	0.780	0.800	130,000	0.7834	-1.25%
2017-07-11	0	0.800	0.790	0.800	0.780	0.810	236,000	187,220	0.7933	0.800	0.790	0.800	0.780	0.810	236,000	0.7933	-1.23%
2017-07-10	0	0.810	0.800	0.810	0.790	0.810	772,000	616,480	0.7985	0.810	0.800	0.810	0.790	0.810	772,000	0.7985	-2.41%
2017-07-07	0	0.830	0.810	0.830	0.820	0.830	12,000	9,860	0.8217	0.830	0.810	0.830	0.820	0.830	12,000	0.8217	0.00%
2017-07-06	0	0.830	0.820	0.830	0.810	0.830	136,000	111,360	0.8188	0.830	0.820	0.830	0.810	0.830	136,000	0.8188	0.00%
2017-07-05	0	0.830	0.820	0.830	0.810	0.840	596,000	486,460	0.8162	0.830	0.820	0.830	0.810	0.840	596,000	0.8162	0.00%
2017-07-04	0	0.830	0.820	0.830	0.810	0.840	872,000	717,140	0.8224	0.830	0.820	0.830	0.810	0.840	872,000	0.8224	-2.35%
2017-07-03	0	0.850	0.830	0.850	0.810	0.850	268,000	223,980	0.8357	0.850	0.830	0.850	0.810	0.850	268,000	0.8357	0.00%
2017-06-30	0	0.850	0.820	0.850	0.800	0.850	930,000	765,720	0.8234	0.850	0.820	0.850	0.800	0.850	930,000	0.8234	0.00%
2017-06-29	0	0.850	0.840	0.850	0.830	0.850	132,000	110,740	0.8389	0.850	0.840	0.850	0.830	0.850	132,000	0.8389	0.00%
2017-06-28	0	0.850	0.820	0.850	0.790	0.890	860,000	727,720	0.8462	0.850	0.820	0.850	0.790	0.890	860,000	0.8462	-4.49%
2017-06-27	0	0.890	0.860	0.890	0.840	0.900	746,000	659,900	0.8846	0.890	0.860	0.890	0.840	0.900	746,000	0.8846	0.85%
2017-06-26	0	0.910	0.900	0.920	0.900	0.930	532,000	486,680	0.9148	0.882	0.873	0.892	0.873	0.902	548,603	0.8871	-1.09%
2017-06-23	0	0.920	0.910	0.930	0.910	0.920	182,000	167,020	0.9177	0.892	0.882	0.902	0.882	0.892	187,680	0.8899	1.10%
2017-06-22	0	0.910	0.910	0.920	0.910	0.920	158,000	145,220	0.9191	0.882	0.882	0.892	0.882	0.892	162,931	0.8913	-1.09%
2017-06-21	0	0.920	0.910	0.920	0.900	0.940	352,000	320,540	0.9106	0.892	0.882	0.892	0.873	0.912	362,985	0.8831	-2.13%
2017-06-20	0	0.940	0.920	0.940	0.920	0.940	2,050,000	1,903,640	0.9286	0.912	0.892	0.912	0.892	0.912	2,113,977	0.9005	2.17%
2017-06-19	0	0.920	0.910	0.920	0.900	0.930	770,000	702,900	0.9129	0.892	0.882	0.892	0.873	0.902	794,030	0.8852	2.22%
2017-06-16	0	0.900	0.900	0.910	0.900	0.910	336,000	304,640	0.9067	0.873	0.873	0.882	0.873	0.882	346,486	0.8792	-2.17%
2017-06-15	0	0.920	0.900	0.920	0.900	0.920	664,000	606,100	0.9128	0.892	0.873	0.892	0.873	0.892	684,722	0.8852	0.00%
2017-06-14	0	0.920	0.900	0.920	0.900	0.930	608,000	555,900	0.9143	0.892	0.873	0.892	0.873	0.902	626,975	0.8866	0.00%
2017-06-13	0	0.920	0.910	0.930	0.920	0.940	578,050	539,928	0.9341	0.892	0.882	0.902	0.892	0.912	596,090	0.9058	-1.08%
2017-06-12	0	0.930	0.920	0.930	0.900	0.940	1,646,000	1,527,580	0.9281	0.902	0.892	0.902	0.873	0.912	1,697,369	0.9000	2.20%
2017-06-09	0	0.910	0.900	0.920	0.900	0.930	574,000	521,920	0.9093	0.882	0.873	0.892	0.873	0.902	591,914	0.8818	0.00%
2017-06-08	0	0.910	0.920	0.930	0.870	0.990	3,238,000	2,971,780	0.9178	0.882	0.892	0.902	0.844	0.960	3,339,052	0.8900	5.81%
2017-06-07	0	0.860	0.850	0.860	0.850	0.870	492,000	420,920	0.8555	0.834	0.824	0.834	0.824	0.844	507,354	0.8296	-1.15%
2017-06-06	0	0.870	0.860	0.870	0.860	0.870	74,000	64,240	0.8681	0.844	0.834	0.844	0.834	0.844	76,309	0.8418	0.00%
2017-06-05	0	0.870	0.850	0.870	0.860	0.880	548,000	475,280	0.8673	0.844	0.824	0.844	0.834	0.853	565,102	0.8411	0.00%
2017-06-02	0	0.870	0.860	0.870	0.860	0.870	78,000	67,140	0.8608	0.844	0.834	0.844	0.834	0.844	80,434	0.8347	0.00%
2017-06-01	0	0.870	0.860	0.870	0.850	0.870	30,000	25,820	0.8607	0.844	0.834	0.844	0.824	0.844	30,936	0.8346	0.00%
2017-05-31	0	0.870	0.850	0.870	0.860	0.870	202,000	174,180	0.8623	0.844	0.824	0.844	0.834	0.844	208,304	0.8362	0.00%
2017-05-29	0	0.870	0.860	0.870	0.850	0.880	676,000	589,680	0.8723	0.844	0.834	0.844	0.824	0.853	697,097	0.8459	0.00%
2017-05-26	0	0.870	0.870	0.880	0.870	0.870	20,000	17,400	0.8700	0.844	0.844	0.853	0.844	0.844	20,624	0.8437	-1.14%
2017-05-25	0	0.880	0.870	0.880	0.880	0.900	312,000	278,740	0.8934	0.853	0.844	0.853	0.853	0.873	321,737	0.8664	0.00%
2017-05-24	0	0.880	0.850	0.880	0.870	0.890	842,000	737,300	0.8757	0.853	0.824	0.853	0.844	0.863	868,277	0.8492	0.00%
2017-05-23	0	0.880	0.870	0.890	0.880	0.900	328,000	292,180	0.8908	0.853	0.844	0.863	0.853	0.873	338,236	0.8638	0.00%
2017-05-22	0	0.880	0.870	0.880	0.870	0.880	236,000	207,120	0.8776	0.853	0.844	0.853	0.844	0.853	243,365	0.8511	0.00%
2017-05-19	0	0.880	0.870	0.880	0.870	0.880	300,000	262,540	0.8751	0.853	0.844	0.853	0.844	0.853	309,362	0.8486	0.00%
2017-05-18	0	0.880	0.870	0.880	0.870	0.900	698,000	612,460	0.8774	0.853	0.844	0.853	0.844	0.873	719,783	0.8509	-1.12%
2017-05-17	0	0.890	0.890	0.900	0.870	0.910	568,000	512,200	0.9018	0.863	0.863	0.873	0.844	0.882	585,726	0.8745	1.14%
2017-05-16	0	0.880	0.880	0.890	0.870	0.900	992,000	868,180	0.8752	0.853	0.853	0.863	0.844	0.873	1,022,959	0.8487	-2.22%
2017-05-15	0	0.900	0.880	0.900	0.880	0.900	38,000	33,840	0.8905	0.873	0.853	0.873	0.853	0.873	39,186	0.8636	1.12%
2017-05-12	0	0.890	0.880	0.890	0.880	0.890	168,000	148,820	0.8858	0.863	0.853	0.863	0.853	0.863	173,243	0.8590	-1.11%
2017-05-11	0	0.900	0.890	0.900	0.890	0.900	150,000	133,920	0.8928	0.873	0.863	0.873	0.863	0.873	154,681	0.8658	0.00%
2017-05-10	0	0.900	0.890	0.900	0.890	0.900	208,000	185,460	0.8916	0.873	0.863	0.873	0.863	0.873	214,491	0.8647	-1.10%
2017-05-09	0	0.910	0.900	0.910	0.880	0.910	172,000	152,780	0.8883	0.882	0.873	0.882	0.853	0.882	177,368	0.8614	1.11%
2017-05-08	0	0.900	0.900	0.910	0.890	0.910	556,000	497,100	0.8941	0.873	0.873	0.882	0.863	0.882	573,352	0.8670	-2.17%
2017-05-05	0	0.920	0.900	0.920	0.900	0.920	92,000	83,140	0.9037	0.892	0.873	0.892	0.873	0.892	94,871	0.8763	0.00%
2017-05-04	0	0.920	0.900	0.920	0.900	0.920	50,000	45,440	0.9088	0.892	0.873	0.892	0.873	0.892	51,560	0.8813	0.00%
2017-05-02	0	0.920	0.910	0.920	0.900	0.930	376,000	345,100	0.9178	0.892	0.882	0.892	0.873	0.902	387,734	0.8900	0.00%
2017-04-28	0	0.920	0.910	0.920	0.900	0.920	158,000	143,520	0.9084	0.892	0.882	0.892	0.873	0.892	162,931	0.8809	0.00%
2017-04-27	0	0.920	0.900	0.920	-	-	0	0	-	0.892	0.873	0.892	-	-	0	-	-1.08%
2017-04-26	0	0.930	0.910	0.930	0.900	0.930	236,000	215,260	0.9121	0.902	0.882	0.902	0.873	0.902	243,365	0.8845	1.09%
2017-04-25	0	0.920	0.910	0.930	0.890	0.930	514,000	463,740	0.9022	0.892	0.882	0.902	0.863	0.902	530,041	0.8749	-1.08%
2017-04-24	0	0.930	0.920	0.930	0.910	0.930	332,000	306,680	0.9237	0.902	0.892	0.902	0.882	0.902	342,361	0.8958	2.20%
2017-04-21	0	0.910	0.910	0.920	0.900	0.920	130,000	118,280	0.9098	0.882	0.882	0.892	0.873	0.892	134,057	0.8823	-1.09%
2017-04-20	0	0.920	0.920	0.930	0.910	0.920	136,000	125,020	0.9193	0.892	0.892	0.902	0.882	0.892	140,244	0.8914	0.00%
2017-04-19	0	0.920	0.910	0.920	0.900	0.930	1,076,000	987,660	0.9179	0.892	0.882	0.892	0.873	0.902	1,109,580	0.8901	1.10%
2017-04-18	0	0.910	0.880	0.910	0.900	0.910	254,000	229,040	0.9017	0.882	0.853	0.882	0.873	0.882	261,927	0.8744	1.11%
2017-04-13	0	0.900	0.890	0.900	0.890	0.900	120,000	107,900	0.8992	0.873	0.863	0.873	0.863	0.873	123,745	0.8720	-1.10%
2017-04-12	0	0.910	0.900	0.910	0.880	0.910	382,000	340,180	0.8905	0.882	0.873	0.882	0.853	0.882	393,922	0.8636	1.11%
2017-04-11	0	0.900	0.880	0.900	0.880	0.900	110,000	97,400	0.8855	0.873	0.853	0.873	0.853	0.873	113,433	0.8587	0.00%
2017-04-10	0	0.900	0.880	0.900	0.880	0.910	352,000	313,820	0.8915	0.873	0.853	0.873	0.853	0.882	362,985	0.8646	-1.10%
2017-04-07	0	0.910	0.900	0.910	0.890	0.910	414,000	373,460	0.9021	0.882	0.873	0.882	0.863	0.882	426,920	0.8748	1.11%
2017-04-06	0	0.900	0.900	0.910	0.890	0.910	140,000	125,880	0.8991	0.873	0.873	0.882	0.863	0.882	144,369	0.8719	-1.10%
2017-04-05	0	0.910	0.900	0.910	0.900	0.910	286,000	257,960	0.9020	0.882	0.873	0.882	0.873	0.882	294,926	0.8747	0.00%
2017-04-03	0	0.910	0.900	0.910	0.900	0.920	234,000	210,940	0.9015	0.882	0.873	0.882	0.873	0.892	241,303	0.8742	0.00%
2017-03-31	0	0.910	0.890	0.910	0.880	0.910	698,000	621,780	0.8908	0.882	0.863	0.882	0.853	0.882	719,783	0.8638	1.11%
2017-03-30	0	0.900	0.890	0.900	0.890	0.920	1,766,000	1,591,100	0.9010	0.873	0.863	0.873	0.863	0.892	1,821,114	0.8737	-2.17%
2017-03-29	0	0.920	0.910	0.920	0.910	0.930	166,000	152,140	0.9165	0.892	0.882	0.892	0.882	0.902	171,181	0.8888	0.00%
2017-03-28	0	0.920	0.910	0.930	0.900	0.930	804,000	735,660	0.9150	0.892	0.882	0.902	0.873	0.902	829,091	0.8873	0.00%
2017-03-27	0	0.920	0.920	0.930	0.910	0.940	2,082,000	1,915,720	0.9201	0.892	0.892	0.902	0.882	0.912	2,146,976	0.8923	-2.13%
2017-03-24	0	0.940	0.930	0.940	0.920	0.940	1,464,000	1,366,500	0.9334	0.912	0.902	0.912	0.892	0.912	1,509,689	0.9052	1.08%
2017-03-23	0	0.930	0.930	0.940	0.910	1.020	6,726,000	6,322,720	0.9400	0.902	0.902	0.912	0.882	0.989	6,935,906	0.9116	-3.12%
2017-03-22	0	0.960	0.950	0.960	0.930	0.990	848,000	815,720	0.9619	0.931	0.921	0.931	0.902	0.960	874,465	0.9328	-3.03%
2017-03-21	0	0.990	0.980	0.990	0.970	1.040	2,752,000	2,737,140	0.9946	0.960	0.950	0.960	0.941	1.009	2,837,885	0.9645	4.21%
2017-03-20	0	0.950	0.950	0.970	0.930	0.980	606,000	573,260	0.9460	0.921	0.921	0.941	0.902	0.950	624,912	0.9173	0.00%
2017-03-17	0	0.950	0.940	0.950	0.880	0.950	1,496,000	1,372,740	0.9176	0.921	0.912	0.921	0.853	0.921	1,542,687	0.8898	0.00%
2017-03-16	0	0.950	0.940	0.950	0.930	0.960	646,000	610,700	0.9454	0.921	0.912	0.921	0.902	0.931	666,161	0.9167	0.00%
2017-03-15	0	0.950	0.940	0.950	0.930	0.960	250,000	236,740	0.9470	0.921	0.912	0.921	0.902	0.931	257,802	0.9183	1.06%
2017-03-14	0	0.940	0.930	0.940	0.930	0.940	218,000	204,120	0.9363	0.912	0.902	0.912	0.902	0.912	224,803	0.9080	1.08%
2017-03-13	0	0.930	0.930	0.940	0.930	0.950	660,000	622,640	0.9434	0.902	0.902	0.912	0.902	0.921	680,597	0.9148	-2.11%
2017-03-10	0	0.950	0.930	0.950	0.930	0.950	302,000	283,120	0.9375	0.921	0.902	0.921	0.902	0.921	311,425	0.9091	0.00%
2017-03-09	0	0.950	0.940	0.950	0.940	0.950	168,000	159,500	0.9494	0.921	0.912	0.921	0.912	0.921	173,243	0.9207	-1.04%
2017-03-08	0	0.960	0.950	0.960	0.950	0.960	240,000	228,220	0.9509	0.931	0.921	0.931	0.921	0.931	247,490	0.9221	1.05%
2017-03-07	0	0.950	0.940	0.950	0.930	0.960	188,000	178,460	0.9493	0.921	0.912	0.921	0.902	0.931	193,867	0.9205	0.00%
2017-03-06	0	0.950	0.940	0.950	0.920	0.980	1,994,000	1,870,800	0.9382	0.921	0.912	0.921	0.892	0.950	2,056,229	0.9098	-3.06%
2017-03-03	0	0.980	0.980	0.990	0.970	0.990	246,000	240,160	0.9763	0.950	0.950	0.960	0.941	0.960	253,677	0.9467	-2.00%
2017-03-02	0	1.000	0.990	1.000	0.990	1.040	404,000	408,440	1.0110	0.970	0.960	0.970	0.960	1.009	416,608	0.9804	-2.91%
2017-03-01	0	1.030	1.000	1.030	0.980	1.030	332,000	333,040	1.0031	0.999	0.970	0.999	0.950	0.999	342,361	0.9728	0.98%
2017-02-28	0	1.020	1.010	1.020	0.960	1.050	1,346,000	1,355,480	1.0070	0.989	0.979	0.989	0.931	1.018	1,388,006	0.9766	0.99%
2017-02-27	0	1.010	1.000	1.010	0.940	1.020	1,774,000	1,729,680	0.9750	0.979	0.970	0.979	0.912	0.989	1,829,363	0.9455	3.06%
2017-02-24	0	0.980	0.980	0.990	0.980	1.030	1,066,000	1,053,140	0.9879	0.950	0.950	0.960	0.950	0.999	1,099,268	0.9580	-2.00%
2017-02-23	0	1.000	1.000	1.010	0.990	1.020	318,000	318,340	1.0011	0.970	0.970	0.979	0.960	0.989	327,924	0.9708	-0.99%
2017-02-22	0	1.010	1.010	1.030	1.010	1.040	344,000	349,920	1.0172	0.979	0.979	0.999	0.979	1.009	354,736	0.9864	-1.94%
2017-02-21	0	1.030	1.010	1.040	1.010	1.050	1,348,000	1,374,080	1.0193	0.999	0.979	1.009	0.979	1.018	1,390,069	0.9885	0.00%
2017-02-20	0	1.030	1.030	1.040	1.030	1.060	434,000	448,480	1.0334	0.999	0.999	1.009	0.999	1.028	447,544	1.0021	0.00%
2017-02-17	0	1.030	1.030	1.040	1.030	1.050	864,000	898,360	1.0398	0.999	0.999	1.009	0.999	1.018	890,964	1.0083	-3.74%
2017-02-16	0	1.070	1.040	1.070	1.030	1.070	1,730,000	1,817,980	1.0509	1.038	1.009	1.038	0.999	1.038	1,783,990	1.0191	2.88%
2017-02-15	0	1.040	1.040	1.050	1.040	1.070	1,224,000	1,281,960	1.0474	1.009	1.009	1.018	1.009	1.038	1,262,199	1.0157	-1.89%
2017-02-14	0	1.060	1.050	1.070	1.050	1.070	678,000	718,800	1.0602	1.028	1.018	1.038	1.018	1.038	699,159	1.0281	-0.93%
2017-02-13	0	1.070	1.060	1.090	1.050	1.100	188,000	202,580	1.0776	1.038	1.028	1.057	1.018	1.067	193,867	1.0449	-0.93%
2017-02-10	0	1.080	1.060	1.090	1.050	1.090	1,470,000	1,563,320	1.0635	1.047	1.028	1.057	1.018	1.057	1,515,876	1.0313	0.93%
2017-02-09	0	1.070	1.070	1.080	1.050	1.140	3,016,000	3,303,700	1.0954	1.038	1.038	1.047	1.018	1.105	3,110,124	1.0622	1.90%
2017-02-08	0	1.050	1.050	1.060	1.050	1.070	580,000	612,040	1.0552	1.018	1.018	1.028	1.018	1.038	598,101	1.0233	-0.94%
2017-02-07	0	1.060	1.060	1.090	1.060	1.090	1,490,000	1,607,460	1.0788	1.028	1.028	1.057	1.028	1.057	1,536,500	1.0462	-0.93%
2017-02-06	0	1.070	1.070	1.080	1.050	1.090	416,000	443,220	1.0654	1.038	1.038	1.047	1.018	1.057	428,983	1.0332	-0.93%
2017-02-03	0	1.080	1.070	1.080	1.040	1.100	1,200,000	1,297,260	1.0811	1.047	1.038	1.047	1.009	1.067	1,237,450	1.0483	3.85%
2017-02-02	0	1.040	1.040	1.050	1.030	1.060	508,000	530,400	1.0441	1.009	1.009	1.018	0.999	1.028	523,854	1.0125	-2.80%
2017-02-01	0	1.070	1.070	1.080	1.070	1.080	592,000	636,180	1.0746	1.038	1.038	1.047	1.038	1.047	610,475	1.0421	-0.93%
2017-01-27	0	1.080	1.050	1.080	1.060	1.080	254,000	271,680	1.0696	1.047	1.018	1.047	1.028	1.047	261,927	1.0372	1.89%
2017-01-26	0	1.060	1.060	1.070	1.020	1.080	3,818,000	4,022,020	1.0534	1.028	1.028	1.038	0.989	1.047	3,937,153	1.0216	-2.75%
2017-01-25	0	1.090	1.080	1.090	1.080	1.090	250,000	271,100	1.0844	1.057	1.047	1.057	1.047	1.057	257,802	1.0516	-0.91%
2017-01-24	0	1.100	1.080	1.100	1.070	1.120	582,000	632,340	1.0865	1.067	1.047	1.067	1.038	1.086	600,163	1.0536	1.85%
2017-01-23	0	1.080	1.070	1.090	1.060	1.130	2,210,000	2,392,300	1.0825	1.047	1.038	1.057	1.028	1.096	2,278,970	1.0497	-3.57%
2017-01-20	0	1.120	1.100	1.120	1.100	1.160	786,000	886,220	1.1275	1.086	1.067	1.086	1.067	1.125	810,530	1.0934	0.00%
2017-01-19	0	1.120	1.100	1.120	1.050	1.160	3,860,000	4,341,360	1.1247	1.086	1.067	1.086	1.018	1.125	3,980,464	1.0907	4.67%
2017-01-18	0	1.070	1.060	1.080	1.060	1.090	1,678,000	1,805,140	1.0758	1.038	1.028	1.047	1.028	1.057	1,730,367	1.0432	1.90%
2017-01-17	0	1.050	1.040	1.060	1.010	1.060	1,270,000	1,307,460	1.0295	1.018	1.009	1.028	0.979	1.028	1,309,634	0.9983	0.00%
2017-01-16	0	1.050	1.040	1.050	1.050	1.100	1,970,000	2,094,120	1.0630	1.018	1.009	1.018	1.018	1.067	2,031,480	1.0308	-4.55%
2017-01-13	0	1.100	1.090	1.130	1.090	1.170	3,326,000	3,746,980	1.1266	1.067	1.057	1.096	1.057	1.135	3,429,799	1.0925	-5.17%
2017-01-12	0	1.160	1.150	1.160	1.130	1.210	5,812,000	6,782,080	1.1669	1.125	1.115	1.125	1.096	1.173	5,993,382	1.1316	0.87%
2017-01-11	0	1.150	1.150	1.160	1.120	1.160	2,936,000	3,344,000	1.1390	1.115	1.115	1.125	1.086	1.125	3,027,627	1.1045	-1.71%
2017-01-10	0	1.170	1.160	1.170	1.120	1.210	12,122,000	14,146,340	1.1670	1.135	1.125	1.135	1.086	1.173	12,500,306	1.1317	1.74%
2017-01-09	0	1.150	1.140	1.150	1.030	1.180	23,236,000	26,094,440	1.1230	1.115	1.105	1.115	0.999	1.144	23,961,154	1.0890	13.86%
2017-01-06	0	1.010	1.000	1.010	0.990	1.030	1,998,000	2,019,600	1.0108	0.979	0.970	0.979	0.960	0.999	2,060,354	0.9802	-1.94%
2017-01-05	0	1.030	1.020	1.030	1.010	1.120	7,290,000	7,788,840	1.0684	0.999	0.989	0.999	0.979	1.086	7,517,508	1.0361	-2.83%
2017-01-04	0	1.060	1.060	1.070	0.980	1.090	14,128,000	14,770,860	1.0455	1.028	1.028	1.038	0.950	1.057	14,568,910	1.0139	7.07%
2017-01-03	0	0.990	0.990	1.000	0.910	1.010	5,004,000	4,904,540	0.9801	0.960	0.960	0.970	0.882	0.979	5,160,166	0.9505	8.79%
2016-12-30	0	0.910	0.910	0.930	0.910	0.930	308,000	283,420	0.9202	0.882	0.882	0.902	0.882	0.902	317,612	0.8923	-1.09%
2016-12-29	0	0.920	0.920	0.940	0.920	0.940	236,000	221,340	0.9379	0.892	0.892	0.912	0.892	0.912	243,365	0.9095	-1.08%
2016-12-28	0	0.930	0.920	0.930	0.920	0.930	462,000	427,560	0.9255	0.902	0.892	0.902	0.892	0.902	476,418	0.8974	2.20%
2016-12-23	0	0.910	0.910	0.930	0.900	0.930	500,000	459,920	0.9198	0.882	0.882	0.902	0.873	0.902	515,604	0.8920	1.11%
2016-12-22	0	0.900	0.900	0.920	0.900	0.910	104,000	94,500	0.9087	0.873	0.873	0.892	0.873	0.882	107,246	0.8812	-3.23%
2016-12-21	0	0.930	0.910	0.930	0.910	0.940	434,000	402,500	0.9274	0.902	0.882	0.902	0.882	0.912	447,544	0.8994	2.20%
2016-12-20	0	0.910	0.910	0.920	0.890	0.910	164,000	147,540	0.8996	0.882	0.882	0.892	0.863	0.882	169,118	0.8724	0.00%
2016-12-19	0	0.910	0.900	0.910	0.900	0.920	272,000	245,040	0.9009	0.882	0.873	0.882	0.873	0.892	280,489	0.8736	0.00%
2016-12-16	0	0.910	0.910	0.920	0.910	0.920	140,000	128,140	0.9153	0.882	0.882	0.892	0.882	0.892	144,369	0.8876	-3.19%
2016-12-15	0	0.940	0.910	0.940	0.910	0.940	332,000	306,040	0.9218	0.912	0.882	0.912	0.882	0.912	342,361	0.8939	0.00%
2016-12-14	0	0.940	0.930	0.940	0.930	0.960	280,000	262,940	0.9391	0.912	0.902	0.912	0.902	0.931	288,738	0.9107	1.08%
2016-12-13	0	0.930	0.930	0.940	0.930	0.950	480,000	451,780	0.9412	0.902	0.902	0.912	0.902	0.921	494,980	0.9127	-2.11%
2016-12-12	0	0.950	0.930	0.950	0.920	0.950	530,000	495,660	0.9352	0.921	0.902	0.921	0.892	0.921	546,540	0.9069	1.06%
2016-12-09	0	0.940	0.930	0.940	0.900	0.960	1,446,000	1,350,100	0.9337	0.912	0.902	0.912	0.873	0.931	1,491,127	0.9054	4.44%
2016-12-08	0	0.900	0.900	0.920	0.900	0.940	220,000	199,220	0.9055	0.873	0.873	0.892	0.873	0.912	226,866	0.8781	-4.26%
2016-12-07	0	0.940	0.910	0.940	0.900	0.940	152,000	140,640	0.9253	0.912	0.882	0.912	0.873	0.912	156,744	0.8973	1.08%
2016-12-06	0	0.930	0.920	0.930	0.900	0.950	2,732,100	2,496,036	0.9136	0.902	0.892	0.902	0.873	0.921	2,817,364	0.8859	-2.11%
2016-12-05	0	0.950	0.930	0.970	0.930	0.950	334,000	313,940	0.9399	0.921	0.902	0.941	0.902	0.921	344,424	0.9115	0.00%
2016-12-02	0	0.950	0.950	0.960	0.940	0.980	1,066,000	1,019,080	0.9560	0.921	0.921	0.931	0.912	0.950	1,099,268	0.9271	-3.06%
2016-12-01	0	0.980	0.970	0.980	0.860	1.010	4,380,000	4,253,160	0.9710	0.950	0.941	0.950	0.834	0.979	4,516,692	0.9417	11.36%
2016-11-30	0	0.880	0.870	0.880	0.870	0.880	696,000	609,680	0.8760	0.853	0.844	0.853	0.844	0.853	717,721	0.8495	0.00%
2016-11-29	0	0.880	0.870	0.880	0.880	0.890	230,000	202,500	0.8804	0.853	0.844	0.853	0.853	0.863	237,178	0.8538	-1.12%
2016-11-28	0	0.890	0.890	0.900	0.870	0.920	1,312,000	1,178,020	0.8979	0.863	0.863	0.873	0.844	0.892	1,352,945	0.8707	2.30%
2016-11-25	0	0.870	0.860	0.880	0.840	0.880	1,200,000	1,040,820	0.8674	0.844	0.834	0.853	0.815	0.853	1,237,450	0.8411	1.16%
2016-11-24	0	0.860	0.850	0.860	0.840	0.860	610,000	515,080	0.8444	0.834	0.824	0.834	0.815	0.834	629,037	0.8188	1.18%
2016-11-23	0	0.850	0.840	0.860	0.840	0.910	948,000	810,860	0.8553	0.824	0.815	0.834	0.815	0.882	977,585	0.8295	-1.16%
2016-11-22	0	0.860	0.850	0.870	0.850	0.890	1,230,000	1,068,020	0.8683	0.834	0.824	0.844	0.824	0.863	1,268,386	0.8420	0.00%
2016-11-21	0	0.860	0.860	0.870	0.850	0.870	240,000	206,460	0.8603	0.834	0.834	0.844	0.824	0.844	247,490	0.8342	-2.27%
2016-11-18	0	0.880	0.870	0.880	0.840	0.880	638,000	547,560	0.8582	0.853	0.844	0.853	0.815	0.853	657,911	0.8323	0.00%
2016-11-17	0	0.880	0.870	0.880	-	-	0	0	-	0.853	0.844	0.853	-	-	0	-	0.00%
2016-11-16	0	0.880	0.880	0.890	0.870	0.890	520,000	455,500	0.8760	0.853	0.853	0.863	0.844	0.863	536,228	0.8495	1.15%
2016-11-15	0	0.870	0.860	0.900	0.850	0.870	886,000	759,200	0.8569	0.844	0.834	0.873	0.824	0.844	913,650	0.8310	0.00%
2016-11-14	0	0.870	0.860	0.870	0.850	0.890	792,000	685,280	0.8653	0.844	0.834	0.844	0.824	0.863	816,717	0.8391	-1.14%
2016-11-11	0	0.880	0.870	0.880	0.860	0.890	1,310,000	1,141,660	0.8715	0.853	0.844	0.853	0.834	0.863	1,350,883	0.8451	-1.12%
2016-11-10	0	0.890	0.890	0.900	0.880	0.900	1,092,000	973,360	0.8914	0.863	0.863	0.873	0.853	0.873	1,126,079	0.8644	-1.11%
2016-11-09	0	0.900	0.900	0.910	0.880	0.930	1,170,000	1,047,320	0.8951	0.873	0.873	0.882	0.853	0.902	1,206,514	0.8681	-2.17%
2016-11-08	0	0.920	0.920	0.940	0.900	0.930	640,000	586,720	0.9168	0.892	0.892	0.912	0.873	0.902	659,973	0.8890	0.00%
2016-11-07	0	0.920	0.920	0.950	0.920	0.930	304,000	282,120	0.9280	0.892	0.892	0.921	0.892	0.902	313,487	0.8999	-1.08%
2016-11-04	0	0.930	0.920	0.940	0.920	0.940	868,000	806,860	0.9296	0.902	0.892	0.912	0.892	0.912	895,089	0.9014	-2.11%
2016-11-03	0	0.950	0.930	0.950	0.930	0.950	556,000	521,760	0.9384	0.921	0.902	0.921	0.902	0.921	573,352	0.9100	0.00%
2016-11-02	0	0.950	0.940	0.960	0.930	0.960	708,000	667,580	0.9429	0.921	0.912	0.931	0.902	0.931	730,095	0.9144	0.00%
2016-11-01	0	0.950	0.950	0.960	0.940	0.970	394,000	374,880	0.9515	0.921	0.921	0.931	0.912	0.941	406,296	0.9227	0.00%
2016-10-31	0	0.950	0.950	0.970	0.940	0.960	378,000	359,040	0.9498	0.921	0.921	0.941	0.912	0.931	389,797	0.9211	-1.04%
2016-10-28	0	0.960	0.960	0.970	0.950	0.960	162,000	154,000	0.9506	0.931	0.931	0.941	0.921	0.931	167,056	0.9218	-1.03%
2016-10-27	0	0.970	0.950	0.980	0.950	0.970	272,000	260,160	0.9565	0.941	0.921	0.950	0.921	0.941	280,489	0.9275	0.00%
2016-10-26	0	0.970	0.960	0.970	0.960	0.970	56,000	53,960	0.9636	0.941	0.931	0.941	0.931	0.941	57,748	0.9344	1.04%
2016-10-25	0	0.960	0.960	0.980	0.960	0.980	208,000	201,180	0.9672	0.931	0.931	0.950	0.931	0.950	214,491	0.9379	-2.04%
2016-10-24	0	0.980	0.980	0.990	0.970	0.990	160,000	156,300	0.9769	0.950	0.950	0.960	0.941	0.960	164,993	0.9473	0.00%
2016-10-20	0	0.980	0.970	0.990	0.950	0.990	250,000	244,200	0.9768	0.950	0.941	0.960	0.921	0.960	257,802	0.9472	0.00%
2016-10-19	0	0.980	0.970	0.980	0.980	0.990	208,000	204,840	0.9848	0.950	0.941	0.950	0.950	0.960	214,491	0.9550	0.00%
2016-10-18	0	0.980	0.980	1.000	0.950	1.000	1,230,000	1,204,560	0.9793	0.950	0.950	0.970	0.921	0.970	1,268,386	0.9497	1.03%
2016-10-17	0	0.970	0.960	0.970	0.950	0.990	642,000	619,080	0.9643	0.941	0.931	0.941	0.921	0.960	662,036	0.9351	0.00%
2016-10-14	0	0.970	0.960	0.980	0.950	0.980	798,000	768,700	0.9633	0.941	0.931	0.950	0.921	0.950	822,904	0.9341	2.11%
2016-10-13	0	0.950	0.950	0.960	0.940	0.960	670,000	637,040	0.9508	0.921	0.921	0.931	0.912	0.931	690,910	0.9220	-1.04%
2016-10-12	0	0.960	0.960	0.980	0.960	0.970	248,000	239,240	0.9647	0.931	0.931	0.950	0.931	0.941	255,740	0.9355	-2.04%
2016-10-11	0	0.980	0.970	0.980	0.970	1.030	2,326,000	2,288,500	0.9839	0.950	0.941	0.950	0.941	0.999	2,398,590	0.9541	-1.01%
2016-10-07	0	0.990	0.990	1.000	0.980	1.000	449,900	447,024	0.9936	0.960	0.960	0.970	0.950	0.970	463,941	0.9635	-1.00%
2016-10-06	0	1.000	1.000	1.010	0.990	1.020	768,000	774,800	1.0089	0.970	0.970	0.979	0.960	0.989	791,968	0.9783	1.01%
2016-10-05	0	0.990	0.990	1.000	0.980	1.000	356,000	350,720	0.9852	0.960	0.960	0.970	0.950	0.970	367,110	0.9554	1.02%
2016-10-04	0	0.980	0.980	1.010	0.980	1.020	1,274,000	1,288,280	1.0112	0.950	0.950	0.979	0.950	0.989	1,313,759	0.9806	-2.00%
2016-10-03	0	1.000	1.000	1.010	0.990	1.010	668,000	666,820	0.9982	0.970	0.970	0.979	0.960	0.979	688,847	0.9680	1.01%
2016-09-30	0	0.990	0.990	1.000	0.980	1.030	2,268,000	2,261,000	0.9969	0.960	0.960	0.970	0.950	0.999	2,338,780	0.9667	-1.98%
2016-09-29	0	1.010	1.010	1.020	0.960	1.060	5,930,000	6,050,740	1.0204	0.979	0.979	0.989	0.931	1.028	6,115,065	0.9895	4.12%
2016-09-28	0	0.970	0.970	0.980	0.940	0.980	768,000	740,200	0.9638	0.941	0.941	0.950	0.912	0.950	791,968	0.9346	1.04%
2016-09-27	0	0.960	0.950	0.960	0.930	0.970	1,746,000	1,659,860	0.9507	0.931	0.921	0.931	0.902	0.941	1,800,490	0.9219	1.05%
2016-09-26	0	0.950	0.940	0.950	0.930	0.950	896,000	842,520	0.9403	0.921	0.912	0.921	0.902	0.921	923,963	0.9119	0.00%
2016-09-23	0	0.950	0.950	0.960	0.930	0.960	586,000	554,960	0.9470	0.921	0.921	0.931	0.902	0.931	604,288	0.9184	1.06%
2016-09-22	0	0.940	0.940	0.950	0.940	0.980	882,000	842,420	0.9551	0.912	0.912	0.921	0.912	0.950	909,526	0.9262	-2.08%
2016-09-21	0	0.960	0.960	0.970	0.930	0.980	2,180,000	2,095,260	0.9611	0.931	0.931	0.941	0.902	0.950	2,248,034	0.9320	3.23%
2016-09-20	0	0.930	0.920	0.930	0.900	0.930	1,476,000	1,358,000	0.9201	0.902	0.892	0.902	0.873	0.902	1,522,063	0.8922	1.09%
2016-09-19	0	0.920	0.920	0.930	0.900	0.940	742,000	683,080	0.9206	0.892	0.892	0.902	0.873	0.912	765,156	0.8927	0.00%
2016-09-15	0	0.920	0.920	0.930	0.900	0.940	636,000	582,300	0.9156	0.892	0.892	0.902	0.873	0.912	655,848	0.8879	0.00%
2016-09-14	0	0.920	0.920	0.940	0.920	0.950	720,000	665,600	0.9244	0.892	0.892	0.912	0.892	0.921	742,470	0.8965	-1.08%
2016-09-13	0	0.930	0.930	0.940	0.920	0.960	1,680,000	1,580,380	0.9407	0.902	0.902	0.912	0.892	0.931	1,732,430	0.9122	0.00%
2016-09-12	0	0.930	0.930	0.950	0.910	0.980	1,514,000	1,433,400	0.9468	0.902	0.902	0.921	0.882	0.950	1,561,249	0.9181	-3.12%
2016-09-09	0	0.960	0.950	0.960	0.950	1.040	4,052,000	4,018,780	0.9918	0.931	0.921	0.931	0.921	1.009	4,178,456	0.9618	-1.03%
2016-09-08	0	0.970	0.970	0.980	0.960	1.000	4,876,000	4,759,580	0.9761	0.941	0.941	0.950	0.931	0.970	5,028,171	0.9466	-3.00%
2016-09-07	0	1.000	0.990	1.000	0.980	1.100	41,798,000	43,547,400	1.0419	0.970	0.960	0.970	0.950	1.067	43,102,441	1.0103	13.64%
2016-09-06	0	0.880	0.870	0.890	0.870	0.890	474,000	416,260	0.8782	0.853	0.844	0.863	0.844	0.863	488,793	0.8516	0.00%
2016-09-05	0	0.880	0.880	0.890	0.860	0.890	1,374,000	1,201,380	0.8744	0.853	0.853	0.863	0.834	0.863	1,416,880	0.8479	2.33%
2016-09-02	0	0.860	0.860	0.880	0.860	0.880	394,000	341,540	0.8669	0.834	0.834	0.853	0.834	0.853	406,296	0.8406	-2.27%
2016-09-01	0	0.880	0.860	0.890	0.860	0.890	816,000	718,380	0.8804	0.853	0.834	0.863	0.834	0.863	841,466	0.8537	2.33%
2016-08-31	0	0.860	0.850	0.870	0.840	0.860	642,000	543,040	0.8459	0.834	0.824	0.844	0.815	0.834	662,036	0.8203	0.00%
2016-08-30	0	0.860	0.860	0.870	0.860	0.880	690,000	601,500	0.8717	0.834	0.834	0.844	0.834	0.853	711,534	0.8454	-2.27%
2016-08-29	0	0.880	0.870	0.890	0.870	0.900	1,156,000	1,031,860	0.8926	0.853	0.844	0.863	0.844	0.873	1,192,077	0.8656	-1.12%
2016-08-26	0	0.890	0.880	0.900	0.870	0.910	1,990,000	1,767,780	0.8883	0.863	0.853	0.873	0.844	0.882	2,052,104	0.8614	3.49%
2016-08-25	0	0.860	0.850	0.860	0.830	0.860	744,000	631,300	0.8485	0.834	0.824	0.834	0.805	0.834	767,219	0.8228	1.18%
2016-08-24	0	0.850	0.850	0.860	0.830	0.850	378,000	317,380	0.8396	0.824	0.824	0.834	0.805	0.824	389,797	0.8142	1.19%
2016-08-23	0	0.840	0.840	0.860	0.830	0.850	150,000	126,160	0.8411	0.815	0.815	0.834	0.805	0.824	154,681	0.8156	0.00%
2016-08-22	0	0.840	0.840	0.850	0.830	0.850	640,000	533,940	0.8343	0.815	0.815	0.824	0.805	0.824	659,973	0.8090	-1.18%
2016-08-19	0	0.850	0.850	0.860	0.830	0.860	324,000	274,900	0.8485	0.824	0.824	0.834	0.805	0.834	334,111	0.8228	1.19%
2016-08-18	0	0.840	0.840	0.850	0.820	0.860	400,000	337,480	0.8437	0.815	0.815	0.824	0.795	0.834	412,483	0.8182	-2.33%
2016-08-17	0	0.860	0.850	0.880	0.850	0.870	396,000	343,860	0.8683	0.834	0.824	0.853	0.824	0.844	408,358	0.8421	0.00%
2016-08-16	0	0.860	0.860	0.870	0.860	0.890	212,000	183,280	0.8645	0.834	0.834	0.844	0.834	0.863	218,616	0.8384	-1.15%
2016-08-15	0	0.870	0.870	0.880	0.860	0.880	270,000	235,100	0.8707	0.844	0.844	0.853	0.834	0.853	278,426	0.8444	0.00%
2016-08-12	0	0.870	0.860	0.870	0.840	0.900	962,000	830,080	0.8629	0.844	0.834	0.844	0.815	0.873	992,022	0.8368	2.35%
2016-08-11	0	0.850	0.850	0.860	0.850	0.860	294,000	250,460	0.8519	0.824	0.824	0.834	0.824	0.834	303,175	0.8261	-2.30%
2016-08-10	0	0.870	0.860	0.870	0.850	0.890	482,000	422,420	0.8764	0.844	0.834	0.844	0.824	0.863	497,042	0.8499	-1.14%
2016-08-09	0	0.880	0.870	0.880	0.860	0.880	280,000	243,260	0.8688	0.853	0.844	0.853	0.834	0.853	288,738	0.8425	1.15%
2016-08-08	0	0.870	0.870	0.880	0.850	0.910	2,242,000	1,963,480	0.8758	0.844	0.844	0.853	0.824	0.882	2,311,969	0.8493	2.35%
2016-08-05	0	0.850	0.840	0.850	0.840	0.860	382,000	325,360	0.8517	0.824	0.815	0.824	0.815	0.834	393,922	0.8260	-1.16%
2016-08-04	0	0.860	0.860	0.870	0.820	0.870	1,422,000	1,199,820	0.8438	0.834	0.834	0.844	0.795	0.844	1,466,378	0.8182	3.61%
2016-08-03	0	0.830	0.830	0.840	0.810	0.870	530,000	444,700	0.8391	0.805	0.805	0.815	0.785	0.844	546,540	0.8137	-3.49%
2016-08-01	0	0.860	0.850	0.860	0.860	0.880	98,000	84,560	0.8629	0.834	0.824	0.834	0.834	0.853	101,058	0.8367	0.00%
2016-07-29	0	0.860	0.860	0.870	0.850	0.870	1,456,000	1,247,120	0.8565	0.834	0.834	0.844	0.824	0.844	1,501,439	0.8306	-5.49%
2016-07-28	0	0.910	0.880	0.910	0.870	0.910	76,000	67,260	0.8850	0.882	0.853	0.882	0.844	0.882	78,372	0.8582	0.00%
2016-07-27	0	0.910	0.870	0.910	0.870	0.910	584,000	519,000	0.8887	0.882	0.844	0.882	0.844	0.882	602,226	0.8618	2.25%
2016-07-26	0	0.890	0.890	0.910	0.890	0.910	482,000	432,300	0.8969	0.863	0.863	0.882	0.863	0.882	497,042	0.8697	0.00%
2016-07-25	0	0.890	0.890	0.900	0.890	0.900	338,000	302,820	0.8959	0.863	0.863	0.873	0.863	0.873	348,548	0.8688	0.00%
2016-07-22	0	0.890	0.890	0.900	0.890	0.960	844,000	764,040	0.9053	0.863	0.863	0.873	0.863	0.931	870,340	0.8779	-3.26%
2016-07-21	0	0.920	0.920	0.930	0.850	0.950	6,912,000	6,403,940	0.9265	0.892	0.892	0.902	0.824	0.921	7,127,711	0.8985	6.98%
2016-07-20	0	0.860	0.860	0.870	0.850	0.870	226,000	194,820	0.8620	0.834	0.834	0.844	0.824	0.844	233,053	0.8359	1.18%
2016-07-19	0	0.850	0.850	0.860	0.850	0.860	352,000	299,360	0.8505	0.824	0.824	0.834	0.824	0.834	362,985	0.8247	1.19%
2016-07-18	0	0.840	0.840	0.860	0.840	0.880	498,000	426,920	0.8573	0.815	0.815	0.834	0.815	0.853	513,542	0.8313	-2.33%
2016-07-15	0	0.860	0.860	0.870	0.850	0.880	488,000	425,620	0.8722	0.834	0.834	0.844	0.824	0.853	503,230	0.8458	0.00%
2016-07-14	0	0.860	0.860	0.870	0.850	0.870	304,000	263,200	0.8658	0.834	0.834	0.844	0.824	0.844	313,487	0.8396	-2.27%
2016-07-13	0	0.880	0.860	0.880	0.860	0.880	912,000	792,220	0.8687	0.853	0.834	0.853	0.834	0.853	940,462	0.8424	2.33%
2016-07-12	0	0.860	0.860	0.870	0.850	0.870	134,000	115,300	0.8604	0.834	0.834	0.844	0.824	0.844	138,182	0.8344	-1.15%
2016-07-11	0	0.870	0.860	0.870	0.850	0.880	342,000	294,560	0.8613	0.844	0.834	0.844	0.824	0.853	352,673	0.8352	1.16%
2016-07-08	0	0.860	0.860	0.870	0.850	0.880	426,000	364,560	0.8558	0.834	0.834	0.844	0.824	0.853	439,295	0.8299	0.00%
2016-07-07	0	0.860	0.860	0.870	0.850	0.890	350,000	304,880	0.8711	0.834	0.834	0.844	0.824	0.863	360,923	0.8447	0.00%
2016-07-06	0	0.860	0.850	0.860	0.840	0.860	224,000	190,380	0.8499	0.834	0.824	0.834	0.815	0.834	230,991	0.8242	-1.15%
2016-07-05	0	0.870	0.860	0.890	0.850	0.890	1,038,000	908,720	0.8755	0.844	0.834	0.863	0.824	0.863	1,070,394	0.8490	0.00%
2016-07-04	0	0.870	0.870	0.880	0.860	0.890	1,760,000	1,531,220	0.8700	0.844	0.844	0.853	0.834	0.863	1,814,926	0.8437	1.16%
2016-06-30	0	0.860	0.860	0.880	0.860	0.890	804,000	707,380	0.8798	0.834	0.834	0.853	0.834	0.863	829,091	0.8532	0.00%
2016-06-29	0	0.860	0.850	0.870	0.860	0.880	486,000	422,680	0.8697	0.834	0.824	0.844	0.834	0.853	501,167	0.8434	0.00%
2016-06-28	0	0.860	0.850	0.870	0.840	0.860	230,000	195,720	0.8510	0.834	0.824	0.844	0.815	0.834	237,178	0.8252	0.00%
2016-06-27	0	0.860	0.860	0.870	0.840	0.870	382,000	328,000	0.8586	0.834	0.834	0.844	0.815	0.844	393,922	0.8327	0.00%
2016-06-24	0	0.860	0.860	0.870	0.800	0.910	3,124,000	2,699,200	0.8640	0.834	0.834	0.844	0.776	0.882	3,221,494	0.8379	-5.49%
2016-06-23	0	0.910	0.910	0.920	0.910	0.960	662,000	613,460	0.9267	0.882	0.882	0.892	0.882	0.931	682,660	0.8986	-4.21%
2016-06-22	0	0.950	0.940	0.950	0.920	0.970	2,430,000	2,305,460	0.9487	0.921	0.912	0.921	0.892	0.941	2,505,836	0.9200	3.26%
2016-06-21	0	0.920	0.920	0.930	0.910	0.920	262,000	239,620	0.9146	0.892	0.892	0.902	0.882	0.892	270,177	0.8869	0.00%
2016-06-20	0	0.920	0.910	0.930	0.900	0.920	418,000	379,980	0.9090	0.892	0.882	0.902	0.873	0.892	431,045	0.8815	1.10%
2016-06-17	0	0.910	0.920	0.930	0.910	0.930	210,000	192,300	0.9157	0.882	0.892	0.902	0.882	0.902	216,554	0.8880	0.00%
2016-06-16	0	0.910	0.910	0.920	0.910	0.940	924,000	849,360	0.9192	0.882	0.882	0.892	0.882	0.912	952,836	0.8914	-3.19%
2016-06-15	0	0.940	0.930	0.940	0.910	0.950	888,000	829,020	0.9336	0.912	0.902	0.912	0.882	0.921	915,713	0.9053	1.08%
2016-06-14	0	0.930	0.920	0.940	0.910	0.940	1,146,000	1,070,660	0.9343	0.902	0.892	0.912	0.882	0.912	1,181,765	0.9060	3.33%
2016-06-13	0	0.900	0.900	0.910	0.900	0.930	1,534,000	1,400,620	0.9131	0.873	0.873	0.882	0.873	0.902	1,581,873	0.8854	-3.23%
2016-06-10	0	0.930	0.930	0.940	0.930	0.970	1,370,000	1,296,800	0.9466	0.902	0.902	0.912	0.902	0.941	1,412,755	0.9179	-3.12%
2016-06-08	0	0.960	0.960	0.970	0.960	0.980	1,386,000	1,344,180	0.9698	0.931	0.931	0.941	0.931	0.950	1,429,255	0.9405	-3.03%
2016-06-07	0	0.990	0.990	1.000	0.980	1.020	1,570,000	1,562,400	0.9952	0.960	0.960	0.970	0.950	0.989	1,618,997	0.9650	1.02%
2016-06-06	0	0.980	0.980	0.990	0.980	1.030	3,390,300	3,390,738	1.0001	0.950	0.950	0.960	0.950	0.999	3,496,105	0.9699	-2.97%
2016-06-03	0	1.010	1.010	1.020	0.980	1.070	21,140,000	21,828,420	1.0326	0.979	0.979	0.989	0.950	1.038	21,799,742	1.0013	5.21%
2016-06-02	0	0.960	0.950	0.960	0.940	0.980	904,000	864,980	0.9568	0.931	0.921	0.931	0.912	0.950	932,212	0.9279	1.05%
2016-06-01	0	0.950	0.950	0.960	0.940	0.960	854,000	810,520	0.9491	0.921	0.921	0.931	0.912	0.931	880,652	0.9204	-1.04%
2016-05-31	0	0.960	0.950	0.960	0.930	0.990	4,866,000	4,706,880	0.9673	0.931	0.921	0.931	0.902	0.960	5,017,859	0.9380	3.23%
2016-05-30	0	0.930	0.930	0.940	0.920	0.960	1,194,000	1,112,460	0.9317	0.902	0.902	0.912	0.892	0.931	1,231,263	0.9035	-3.12%
2016-05-27	0	0.960	0.930	0.950	0.920	0.990	3,600,000	3,441,840	0.9561	0.931	0.902	0.921	0.892	0.960	3,712,350	0.9271	2.13%
2016-05-26	0	0.940	0.930	0.940	0.920	0.940	972,000	906,380	0.9325	0.912	0.902	0.912	0.892	0.912	1,002,334	0.9043	0.00%
2016-05-25	0	0.940	0.930	0.960	0.930	0.960	1,710,000	1,618,820	0.9467	0.912	0.902	0.931	0.902	0.931	1,763,366	0.9180	-2.08%
2016-05-24	0	0.960	0.950	0.960	0.900	0.990	6,094,000	5,839,220	0.9582	0.931	0.921	0.931	0.873	0.960	6,284,183	0.9292	4.35%
2016-05-23	0	0.920	0.910	0.930	0.910	0.960	2,216,000	2,059,700	0.9295	0.892	0.882	0.902	0.882	0.931	2,285,157	0.9013	-2.13%
2016-05-20	0	0.940	0.930	0.940	0.910	0.980	3,254,000	3,063,940	0.9416	0.912	0.902	0.912	0.882	0.950	3,355,552	0.9131	-2.08%
2016-05-19	0	0.960	0.950	0.960	0.950	0.990	2,026,000	1,955,960	0.9654	0.931	0.921	0.931	0.921	0.960	2,089,228	0.9362	-1.03%
2016-05-18	0	0.970	0.970	0.980	0.960	1.010	2,290,000	2,243,400	0.9797	0.941	0.941	0.950	0.931	0.979	2,361,467	0.9500	-3.96%
2016-05-17	0	1.010	1.000	1.010	0.970	1.050	4,108,000	4,185,660	1.0189	0.979	0.970	0.979	0.941	1.018	4,236,203	0.9881	3.06%
2016-05-16	0	0.980	0.980	0.990	0.970	1.020	1,742,000	1,729,900	0.9931	0.950	0.950	0.960	0.941	0.989	1,796,365	0.9630	-2.00%
2016-05-13	0	1.000	0.990	1.000	0.960	1.050	8,442,000	8,572,380	1.0154	0.970	0.960	0.970	0.931	1.018	8,705,460	0.9847	3.09%
2016-05-12	0	0.970	0.970	0.980	0.950	0.990	2,128,000	2,071,740	0.9736	0.941	0.941	0.950	0.921	0.960	2,194,411	0.9441	-1.02%
2016-05-11	0	0.980	0.970	0.980	0.970	1.010	1,218,000	1,199,700	0.9850	0.950	0.941	0.950	0.941	0.979	1,256,012	0.9552	-2.97%
2016-05-10	0	1.010	1.000	1.010	0.950	1.040	4,808,000	4,834,600	1.0055	0.979	0.970	0.979	0.921	1.009	4,958,049	0.9751	4.12%
2016-05-09	0	0.970	0.960	0.970	0.960	1.020	2,970,000	2,952,580	0.9941	0.941	0.931	0.941	0.931	0.989	3,062,688	0.9640	-2.02%
2016-05-06	0	0.990	0.990	1.000	0.970	1.110	12,208,000	12,478,580	1.0222	0.960	0.960	0.970	0.941	1.076	12,588,990	0.9912	-3.88%
2016-05-05	0	1.030	1.030	1.040	0.920	1.110	28,684,000	30,170,020	1.0518	0.999	0.999	1.009	0.892	1.076	29,579,176	1.0200	10.75%
2016-05-04	0	0.930	0.920	0.930	0.910	1.010	7,981,980	7,600,742	0.9522	0.902	0.892	0.902	0.882	0.979	8,231,083	0.9234	-5.10%
2016-05-03	0	0.980	0.970	0.980	0.970	1.070	8,235,900	8,339,703	1.0126	0.950	0.941	0.950	0.941	1.038	8,492,928	0.9820	-6.67%
2016-04-29	0	1.050	1.040	1.050	1.030	1.240	34,082,000	38,715,640	1.1360	1.018	1.009	1.018	0.999	1.202	35,145,638	1.1016	-5.41%
2016-04-28	0	1.110	1.110	1.120	1.010	1.230	57,072,000	64,079,920	1.1228	1.076	1.076	1.086	0.979	1.193	58,853,115	1.0888	-3.48%
2016-04-27	0	1.150	1.150	1.160	0.780	1.160	77,325,000	79,573,750	1.0291	1.115	1.115	1.125	0.756	1.125	79,738,175	0.9979	47.44%
2016-04-26	0	0.780	0.780	0.790	0.780	0.810	1,406,000	1,116,380	0.7940	0.756	0.756	0.766	0.756	0.785	1,449,879	0.7700	-3.70%
2016-04-25	0	0.810	0.810	0.820	0.800	0.840	1,450,000	1,179,660	0.8136	0.785	0.785	0.795	0.776	0.815	1,495,252	0.7889	0.00%
2016-04-22	0	0.810	0.810	0.820	0.800	0.820	1,214,000	980,080	0.8073	0.785	0.785	0.795	0.776	0.795	1,251,887	0.7829	-1.22%
2016-04-21	0	0.820	0.820	0.830	0.810	0.840	1,874,000	1,542,800	0.8233	0.795	0.795	0.805	0.785	0.815	1,932,484	0.7984	1.23%
2016-04-20	0	0.810	0.810	0.820	0.800	0.840	1,476,000	1,203,540	0.8154	0.785	0.785	0.795	0.776	0.815	1,522,063	0.7907	-3.57%
2016-04-19	0	0.840	0.840	0.850	0.830	0.850	1,106,000	930,060	0.8409	0.815	0.815	0.824	0.805	0.824	1,140,516	0.8155	-1.18%
2016-04-18	0	0.850	0.840	0.850	0.840	0.880	978,000	841,100	0.8600	0.824	0.815	0.824	0.815	0.853	1,008,522	0.8340	-2.30%
2016-04-15	0	0.870	0.870	0.880	0.860	0.910	2,124,000	1,867,540	0.8793	0.844	0.844	0.853	0.834	0.882	2,190,286	0.8526	-3.33%
2016-04-14	0	0.900	0.890	0.900	0.840	0.910	5,852,000	5,173,340	0.8840	0.873	0.863	0.873	0.815	0.882	6,034,630	0.8573	7.14%
2016-04-13	0	0.840	0.840	0.850	0.830	0.850	1,592,000	1,340,900	0.8423	0.815	0.815	0.824	0.805	0.824	1,641,683	0.8168	1.20%
2016-04-12	0	0.830	0.820	0.840	0.800	0.860	4,512,000	3,754,500	0.8321	0.805	0.795	0.815	0.776	0.834	4,652,811	0.8069	1.22%
2016-04-11	0	0.820	0.810	0.820	0.810	0.830	1,014,000	832,280	0.8208	0.795	0.785	0.795	0.785	0.805	1,045,645	0.7959	0.00%
2016-04-08	0	0.820	0.810	0.820	0.810	0.870	1,956,000	1,617,700	0.8270	0.795	0.785	0.795	0.785	0.844	2,017,043	0.8020	-2.38%
2016-04-07	0	0.840	0.840	0.850	0.840	0.880	1,024,000	869,000	0.8486	0.815	0.815	0.824	0.815	0.853	1,055,957	0.8230	-3.45%
2016-04-06	0	0.870	0.860	0.870	0.860	0.900	942,000	822,420	0.8731	0.844	0.834	0.844	0.834	0.873	971,398	0.8466	1.16%
2016-04-05	0	0.860	0.850	0.870	0.840	0.950	4,262,000	3,706,060	0.8696	0.834	0.824	0.844	0.815	0.921	4,395,009	0.8432	-6.52%
2016-04-01	0	0.920	0.900	0.920	0.910	0.970	1,302,000	1,208,920	0.9285	0.892	0.873	0.892	0.882	0.941	1,342,633	0.9004	0.00%
2016-03-31	0	0.920	0.910	0.920	0.910	0.930	992,000	906,720	0.9140	0.892	0.882	0.892	0.882	0.902	1,022,959	0.8864	-1.08%
2016-03-30	0	0.930	0.930	0.940	0.890	0.960	900,000	831,420	0.9238	0.902	0.902	0.912	0.863	0.931	928,087	0.8958	-1.06%
2016-03-29	0	0.940	0.940	0.950	0.930	0.960	546,000	513,860	0.9411	0.912	0.912	0.921	0.902	0.931	563,040	0.9127	-3.09%
2016-03-24	0	0.970	0.960	0.970	0.960	0.990	1,056,000	1,027,280	0.9728	0.941	0.931	0.941	0.931	0.960	1,088,956	0.9434	0.00%
2016-03-23	0	0.970	0.970	0.980	0.960	0.990	896,000	873,000	0.9743	0.941	0.941	0.950	0.931	0.960	923,963	0.9448	-2.02%
2016-03-22	0	0.990	0.990	1.000	0.970	1.040	4,932,000	4,961,780	1.0060	0.960	0.960	0.970	0.941	1.009	5,085,919	0.9756	3.13%
2016-03-21	0	0.960	0.950	0.960	0.940	1.000	3,090,000	2,975,480	0.9629	0.931	0.921	0.931	0.912	0.970	3,186,433	0.9338	-4.00%
2016-03-18	0	1.000	0.990	1.000	0.990	1.020	1,906,000	1,914,040	1.0042	0.970	0.960	0.970	0.960	0.989	1,965,483	0.9738	-0.99%
2016-03-17	0	1.010	1.000	1.010	1.000	1.030	1,190,000	1,199,180	1.0077	0.979	0.970	0.979	0.970	0.999	1,227,138	0.9772	2.02%
2016-03-16	0	0.990	0.990	1.000	0.990	1.080	6,966,000	7,209,060	1.0349	0.960	0.960	0.970	0.960	1.047	7,183,396	1.0036	-1.98%
2016-03-15	0	1.010	1.010	1.020	0.950	1.080	12,776,000	13,134,440	1.0281	0.979	0.979	0.989	0.921	1.047	13,174,716	0.9969	7.45%
2016-03-14	0	0.940	0.940	0.950	0.930	0.960	2,146,000	2,024,680	0.9435	0.912	0.912	0.921	0.902	0.931	2,212,973	0.9149	-1.05%
2016-03-11	0	0.950	0.940	0.950	0.940	0.970	1,748,000	1,666,480	0.9534	0.921	0.912	0.921	0.912	0.941	1,802,552	0.9245	-2.06%
2016-03-10	0	0.970	0.950	0.970	0.930	1.020	3,924,000	3,876,480	0.9879	0.941	0.921	0.941	0.902	0.989	4,046,461	0.9580	-4.90%
2016-03-09	0	1.020	1.020	1.030	0.990	1.030	1,194,000	1,215,500	1.0180	0.989	0.989	0.999	0.960	0.999	1,231,263	0.9872	0.99%
2016-03-08	0	1.010	1.000	1.010	0.990	1.050	3,354,000	3,384,280	1.0090	0.979	0.970	0.979	0.960	1.018	3,458,672	0.9785	-2.88%
2016-03-07	0	1.040	1.020	1.040	1.020	1.110	9,898,000	10,467,220	1.0575	1.009	0.989	1.009	0.989	1.076	10,206,899	1.0255	-2.80%
2016-03-04	0	1.070	1.060	1.070	0.880	1.100	22,970,000	23,199,800	1.0100	1.038	1.028	1.038	0.853	1.067	23,686,853	0.9794	17.58%
2016-03-03	0	0.910	0.900	0.910	0.820	0.940	9,062,000	8,037,040	0.8869	0.882	0.873	0.882	0.795	0.912	9,344,809	0.8601	4.60%
2016-03-02	0	0.870	0.870	0.880	0.850	0.910	7,396,000	6,464,480	0.8741	0.844	0.844	0.853	0.824	0.882	7,626,816	0.8476	-4.40%
2016-03-01	0	0.910	0.900	0.910	0.870	0.990	20,548,000	18,862,040	0.9180	0.882	0.873	0.882	0.844	0.960	21,189,266	0.8902	-15.74%
2016-02-29	0	1.080	1.090	1.100	1.080	1.180	2,766,000	3,055,600	1.1047	1.047	1.057	1.067	1.047	1.144	2,852,322	1.0713	-6.09%
2016-02-26	0	1.150	1.140	1.150	1.120	1.180	4,356,000	4,994,160	1.1465	1.115	1.105	1.115	1.086	1.144	4,491,943	1.1118	2.68%
2016-02-25	0	1.120	1.110	1.120	1.100	1.160	3,678,000	4,149,540	1.1282	1.086	1.076	1.086	1.067	1.125	3,792,784	1.0941	-0.88%
2016-02-24	0	1.130	1.120	1.140	1.080	1.180	5,760,000	6,472,960	1.1238	1.096	1.086	1.105	1.047	1.144	5,939,759	1.0898	-3.42%
2016-02-23	0	1.170	1.170	1.180	1.160	1.240	7,866,000	9,355,840	1.1894	1.135	1.135	1.144	1.125	1.202	8,111,484	1.1534	-3.31%
2016-02-22	0	1.210	1.210	1.220	1.200	1.250	5,142,000	6,311,760	1.2275	1.173	1.173	1.183	1.164	1.212	5,302,473	1.1903	-3.20%
2016-02-19	0	1.250	1.240	1.260	1.240	1.280	2,382,000	3,004,060	1.2612	1.212	1.202	1.222	1.202	1.241	2,456,338	1.2230	-1.57%
2016-02-18	0	1.270	1.260	1.280	1.260	1.330	6,318,000	8,148,040	1.2897	1.232	1.222	1.241	1.222	1.290	6,515,173	1.2506	2.42%
2016-02-17	0	1.240	1.230	1.250	1.230	1.290	3,442,000	4,306,600	1.2512	1.202	1.193	1.212	1.193	1.251	3,549,419	1.2133	-3.88%
2016-02-16	0	1.290	1.280	1.290	1.260	1.330	4,048,000	5,200,020	1.2846	1.251	1.241	1.251	1.222	1.290	4,174,331	1.2457	-0.77%
2016-02-15	0	1.300	1.290	1.300	1.260	1.320	4,314,000	5,622,580	1.3033	1.261	1.251	1.261	1.222	1.280	4,448,632	1.2639	5.69%
2016-02-12	0	1.230	1.230	1.240	1.230	1.310	3,554,000	4,488,180	1.2629	1.193	1.193	1.202	1.193	1.270	3,664,914	1.2246	-5.38%
2016-02-11	0	1.300	1.280	1.290	1.250	1.350	3,064,000	3,987,600	1.3014	1.261	1.241	1.251	1.212	1.309	3,159,622	1.2620	-3.70%
2016-02-05	0	1.350	1.340	1.350	1.310	1.430	6,692,000	9,087,760	1.3580	1.309	1.299	1.309	1.270	1.387	6,900,845	1.3169	-3.57%
2016-02-04	0	1.400	1.400	1.410	1.400	1.550	13,172,000	19,317,380	1.4665	1.358	1.358	1.367	1.358	1.503	13,583,075	1.4222	-6.67%
2016-02-03	0	1.500	1.490	1.510	1.470	1.590	13,162,000	20,056,200	1.5238	1.455	1.445	1.464	1.426	1.542	13,572,763	1.4777	-2.60%
2016-02-02	0	1.540	1.540	1.550	1.390	1.570	26,830,000	40,877,880	1.5236	1.493	1.493	1.503	1.348	1.522	27,667,316	1.4775	9.22%
2016-02-01	0	1.410	1.390	1.400	1.210	1.480	32,400,000	45,586,620	1.4070	1.367	1.348	1.358	1.173	1.435	33,411,146	1.3644	10.16%
2016-01-29	0	1.280	1.280	1.290	1.180	1.370	22,656,000	29,094,720	1.2842	1.241	1.241	1.251	1.144	1.329	23,363,053	1.2453	0.79%
2016-01-28	0	1.270	1.270	1.280	1.210	1.510	31,858,000	42,196,620	1.3245	1.232	1.232	1.241	1.173	1.464	32,852,231	1.2844	-15.33%
2016-01-27	0	1.500	1.490	1.500	1.470	1.720	22,784,000	36,010,680	1.5805	1.455	1.445	1.455	1.426	1.668	23,495,048	1.5327	-7.41%
2016-01-26	0	1.620	1.620	1.630	1.470	1.780	64,184,000	105,898,260	1.6499	1.571	1.571	1.581	1.426	1.726	66,187,068	1.6000	3.85%
2016-01-25	0	1.560	1.550	1.560	1.430	1.850	55,034,000	89,490,700	1.6261	1.513	1.503	1.513	1.387	1.794	56,751,513	1.5769	-10.86%
2016-01-22	0	1.750	1.740	1.750	1.620	2.420	111,418,000	217,129,560	1.9488	1.697	1.687	1.697	1.571	2.347	114,895,157	1.8898	-20.45%
2016-01-21	0	2.200	2.190	2.200	1.900	2.490	184,170,000	408,668,720	2.2190	2.133	2.124	2.133	1.842	2.415	189,917,617	2.1518	15.79%
2016-01-20	0	1.900	1.890	1.900	1.760	2.040	89,772,000	172,535,300	1.9219	1.842	1.833	1.842	1.707	1.978	92,573,624	1.8638	1.06%
2016-01-19	0	1.880	1.870	1.880	1.660	2.020	142,341,000	261,709,890	1.8386	1.823	1.813	1.823	1.610	1.959	146,783,208	1.7830	15.34%
2016-01-18	0	1.630	1.620	1.630	1.430	1.650	107,684,000	166,368,620	1.5450	1.581	1.571	1.581	1.387	1.600	111,044,625	1.4982	12.41%
2016-01-15	0	1.450	1.450	1.460	1.230	1.540	129,606,000	186,663,440	1.4402	1.406	1.406	1.416	1.193	1.493	133,650,772	1.3967	17.89%
2016-01-14	0	1.230	1.230	1.240	1.150	1.260	12,390,000	15,114,660	1.2199	1.193	1.193	1.202	1.115	1.222	12,776,670	1.1830	1.65%
2016-01-13	0	1.210	1.200	1.210	1.160	1.310	51,632,000	64,047,000	1.2405	1.173	1.164	1.173	1.125	1.270	53,243,342	1.2029	7.08%
2016-01-12	0	1.130	1.120	1.130	1.050	1.210	29,886,000	34,248,800	1.1460	1.096	1.086	1.096	1.018	1.173	30,818,689	1.1113	7.62%
2016-01-11	0	1.050	1.040	1.050	1.040	1.160	19,092,000	20,706,200	1.0845	1.018	1.009	1.018	1.009	1.125	19,687,827	1.0517	-12.50%
2016-01-08	0	1.200	1.190	1.200	1.160	1.360	37,704,000	46,651,020	1.2373	1.164	1.154	1.164	1.125	1.319	38,880,674	1.1999	-5.51%
2016-01-07	0	1.270	1.270	1.280	1.160	1.410	140,530,000	181,532,020	1.2918	1.232	1.232	1.241	1.125	1.367	144,915,690	1.2527