Prices and Webb-site Total Returns

Be Friends Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01450	2014-07-07			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
2026-02-04	0	0.900	0.900	0.920	0.870	0.930	1,744,000	1,565,040	0.8974	0.900	0.900	0.920	0.870	0.930	1,744,000	0.8974	0.00%
2026-02-03	0	0.900	0.890	0.920	0.900	0.960	834,000	763,080	0.9150	0.900	0.890	0.920	0.900	0.960	834,000	0.9150	-4.26%
2026-02-02	0	0.940	0.940	0.950	0.940	0.980	678,000	648,800	0.9569	0.940	0.940	0.950	0.940	0.980	678,000	0.9569	-3.09%
2026-01-30	0	0.970	0.970	0.980	0.950	0.980	602,000	580,400	0.9641	0.970	0.970	0.980	0.950	0.980	602,000	0.9641	-2.02%
2026-01-29	0	0.990	0.980	1.000	0.970	0.990	820,000	803,120	0.9794	0.990	0.980	1.000	0.970	0.990	820,000	0.9794	1.02%
2026-01-28	0	0.980	0.980	1.000	0.970	1.000	946,000	936,160	0.9896	0.980	0.980	1.000	0.970	1.000	946,000	0.9896	-1.01%
2026-01-27	0	0.990	0.990	1.000	0.990	1.020	1,008,000	1,012,740	1.0047	0.990	0.990	1.000	0.990	1.020	1,008,000	1.0047	0.00%
2026-01-26	0	0.990	0.990	1.000	0.980	1.000	314,000	311,040	0.9906	0.990	0.990	1.000	0.980	1.000	314,000	0.9906	-1.00%
2026-01-23	0	1.000	1.000	1.010	0.990	1.000	90,000	89,460	0.9940	1.000	1.000	1.010	0.990	1.000	90,000	0.9940	1.01%
2026-01-22	0	0.990	0.980	0.990	0.980	0.990	58,248	57,520	0.9875	0.990	0.980	0.990	0.980	0.990	58,248	0.9875	1.02%
2026-01-21	0	0.980	0.980	1.000	0.980	1.000	278,000	276,740	0.9955	0.980	0.980	1.000	0.980	1.000	278,000	0.9955	-2.00%
2026-01-20	0	1.000	1.000	1.020	0.990	1.020	278,000	280,340	1.0084	1.000	1.000	1.020	0.990	1.020	278,000	1.0084	0.00%
2026-01-19	0	1.000	0.990	1.000	0.990	1.030	320,000	320,820	1.0026	1.000	0.990	1.000	0.990	1.030	320,000	1.0026	-0.99%
2026-01-16	0	1.010	1.000	1.010	1.010	1.050	973,899	1,003,459	1.0304	1.010	1.000	1.010	1.010	1.050	973,899	1.0304	-0.98%
2026-01-15	0	1.020	1.010	1.030	1.000	1.080	1,486,000	1,546,000	1.0404	1.020	1.010	1.030	1.000	1.080	1,486,000	1.0404	-5.56%
2026-01-14	0	1.080	1.080	1.090	1.060	1.110	1,840,000	2,007,600	1.0911	1.080	1.080	1.090	1.060	1.110	1,840,000	1.0911	-0.92%
2026-01-13	0	1.090	1.060	1.090	1.060	1.090	528,000	566,380	1.0727	1.090	1.060	1.090	1.060	1.090	528,000	1.0727	-0.91%
2026-01-09	0	1.100	1.090	1.100	1.090	1.110	1,268,000	1,398,380	1.1028	1.100	1.090	1.100	1.090	1.110	1,268,000	1.1028	0.92%
2026-01-08	0	1.090	1.090	1.110	1.080	1.130	1,732,796	1,920,317	1.1082	1.090	1.090	1.110	1.080	1.130	1,732,796	1.1082	-5.22%
2026-01-07	0	1.150	1.130	1.150	1.120	1.150	758,000	858,600	1.1327	1.150	1.130	1.150	1.120	1.150	758,000	1.1327	0.88%
2026-01-06	0	1.140	1.140	1.160	1.120	1.140	547,324	619,072	1.1311	1.140	1.140	1.160	1.120	1.140	547,324	1.1311	0.88%
2026-01-05	0	1.130	1.130	1.160	1.120	1.140	653,830	740,558	1.1326	1.130	1.130	1.160	1.120	1.140	653,830	1.1326	-2.59%
2025-12-31	0	1.160	1.120	1.160	1.110	1.160	2,988,007	3,374,827	1.1295	1.160	1.120	1.160	1.110	1.160	2,988,007	1.1295	1.75%
2025-12-30	0	1.140	1.140	1.150	1.140	1.160	198,007	227,988	1.1514	1.140	1.140	1.150	1.140	1.160	198,007	1.1514	0.00%
2025-12-29	0	1.140	1.140	1.150	1.140	1.190	2,680,000	3,083,720	1.1506	1.140	1.140	1.150	1.140	1.190	2,680,000	1.1506	-4.20%
2025-12-24	0	1.190	1.190	1.200	1.170	1.190	172,854	204,633	1.1838	1.190	1.190	1.200	1.170	1.190	172,854	1.1838	0.00%
2025-12-23	0	1.190	1.180	1.190	1.180	1.200	996,000	1,184,920	1.1897	1.190	1.180	1.190	1.180	1.200	996,000	1.1897	0.85%
2025-12-22	0	1.180	1.180	1.190	1.180	1.200	798,000	949,920	1.1904	1.180	1.180	1.190	1.180	1.200	798,000	1.1904	-2.48%
2025-12-19	0	1.210	1.190	1.210	1.180	1.220	1,402,000	1,670,960	1.1918	1.210	1.190	1.210	1.180	1.220	1,402,000	1.1918	0.00%
2025-12-18	0	1.210	1.200	1.210	1.170	1.210	5,012,220	5,987,383	1.1946	1.210	1.200	1.210	1.170	1.210	5,012,220	1.1946	3.42%
2025-12-17	0	1.170	1.170	1.190	1.170	1.190	186,000	219,020	1.1775	1.170	1.170	1.190	1.170	1.190	186,000	1.1775	-0.85%
2025-12-16	0	1.180	1.180	1.190	1.140	1.200	2,988,000	3,522,960	1.1790	1.180	1.180	1.190	1.140	1.200	2,988,000	1.1790	0.00%
2025-12-15	0	1.180	1.170	1.180	1.130	1.200	3,210,060	3,765,429	1.1730	1.180	1.170	1.180	1.130	1.200	3,210,060	1.1730	3.51%
2025-12-12	0	1.140	1.120	1.140	1.110	1.140	532,000	601,620	1.1309	1.140	1.120	1.140	1.110	1.140	532,000	1.1309	2.70%
2025-12-11	0	1.110	1.110	1.120	1.080	1.130	2,130,000	2,354,940	1.1056	1.110	1.110	1.120	1.080	1.130	2,130,000	1.1056	-2.63%
2025-12-10	0	1.140	1.130	1.150	1.120	1.140	964,000	1,091,440	1.1322	1.140	1.130	1.150	1.120	1.140	964,000	1.1322	0.00%
2025-12-09	0	1.140	1.140	1.150	1.140	1.170	1,178,000	1,354,160	1.1495	1.140	1.140	1.150	1.140	1.170	1,178,000	1.1495	-1.72%
2025-12-08	0	1.160	1.150	1.160	1.140	1.160	356,000	407,780	1.1454	1.160	1.150	1.160	1.140	1.160	356,000	1.1454	1.75%
2025-12-05	0	1.140	1.140	1.160	1.140	1.170	484,000	560,900	1.1589	1.140	1.140	1.160	1.140	1.170	484,000	1.1589	-1.72%
2025-12-04	0	1.160	1.140	1.160	1.140	1.160	416,000	477,100	1.1469	1.160	1.140	1.160	1.140	1.160	416,000	1.1469	0.00%
2025-12-03	0	1.160	1.150	1.160	1.120	1.160	1,644,000	1,862,700	1.1330	1.160	1.150	1.160	1.120	1.160	1,644,000	1.1330	-0.85%
2025-12-02	0	1.170	1.150	1.180	1.150	1.180	607,072	707,889	1.1661	1.170	1.150	1.180	1.150	1.180	607,072	1.1661	0.86%
2025-12-01	0	1.160	1.140	1.160	1.140	1.180	1,452,000	1,676,880	1.1549	1.160	1.140	1.160	1.140	1.180	1,452,000	1.1549	-0.85%
2025-11-28	0	1.170	1.150	1.170	1.110	1.220	6,232,520	7,362,488	1.1813	1.170	1.150	1.170	1.110	1.220	6,232,520	1.1813	3.54%
2025-11-27	0	1.130	1.120	1.130	1.120	1.190	3,778,000	4,306,800	1.1400	1.130	1.120	1.130	1.120	1.190	3,778,000	1.1400	-4.24%
2025-11-26	0	1.180	1.170	1.180	1.160	1.260	6,820,374	8,273,893	1.2131	1.180	1.170	1.180	1.160	1.260	6,820,374	1.2131	-1.67%
2025-11-25	0	1.200	1.180	1.200	1.140	1.200	5,514,160	6,471,708	1.1737	1.200	1.180	1.200	1.140	1.200	5,514,160	1.1737	3.45%
2025-11-24	0	1.160	1.160	1.180	1.120	1.190	5,547,192	6,475,290	1.1673	1.160	1.160	1.180	1.120	1.190	5,547,192	1.1673	3.57%
2025-11-21	0	1.120	1.120	1.130	1.110	1.160	2,084,000	2,334,620	1.1203	1.120	1.120	1.130	1.110	1.160	2,084,000	1.1203	-1.75%
2025-11-20	0	1.140	1.120	1.140	1.110	1.170	2,470,000	2,808,460	1.1370	1.140	1.120	1.140	1.110	1.170	2,470,000	1.1370	-0.87%
2025-11-19	0	1.150	1.130	1.150	1.130	1.170	1,740,000	2,003,900	1.1517	1.150	1.130	1.150	1.130	1.170	1,740,000	1.1517	2.68%
2025-11-18	0	1.120	1.120	1.150	1.110	1.190	2,314,000	2,617,240	1.1310	1.120	1.120	1.150	1.110	1.190	2,314,000	1.1310	-4.27%
2025-11-17	0	1.170	1.150	1.170	1.140	1.180	678,000	789,800	1.1649	1.170	1.150	1.170	1.140	1.180	678,000	1.1649	0.86%
2025-11-14	0	1.160	1.150	1.160	1.110	1.160	1,010,000	1,161,140	1.1496	1.160	1.150	1.160	1.110	1.160	1,010,000	1.1496	2.65%
2025-11-13	0	1.130	1.120	1.130	1.100	1.150	1,634,000	1,833,680	1.1222	1.130	1.120	1.130	1.100	1.150	1,634,000	1.1222	-1.74%
2025-11-12	0	1.150	1.140	1.150	1.130	1.190	2,456,000	2,838,800	1.1559	1.150	1.140	1.150	1.130	1.190	2,456,000	1.1559	0.88%
2025-11-11	0	1.140	1.130	1.140	1.120	1.170	2,048,208	2,343,928	1.1444	1.140	1.130	1.140	1.120	1.170	2,048,208	1.1444	0.00%
2025-11-10	0	1.140	1.140	1.160	1.140	1.180	2,415,490	2,794,531	1.1569	1.140	1.140	1.160	1.140	1.180	2,415,490	1.1569	0.00%
2025-11-07	0	1.140	1.130	1.140	1.090	1.180	2,038,000	2,323,880	1.1403	1.140	1.130	1.140	1.090	1.180	2,038,000	1.1403	2.70%
2025-11-06	0	1.110	1.100	1.110	1.070	1.110	753,520	823,773	1.0932	1.110	1.100	1.110	1.070	1.110	753,520	1.0932	3.74%
2025-11-05	0	1.070	1.060	1.070	1.050	1.090	342,000	367,360	1.0742	1.070	1.060	1.070	1.050	1.090	342,000	1.0742	-0.93%
2025-11-04	0	1.080	1.050	1.080	1.040	1.110	1,282,000	1,358,880	1.0600	1.080	1.050	1.080	1.040	1.110	1,282,000	1.0600	-0.92%
2025-11-03	0	1.090	1.090	1.120	1.090	1.160	1,720,000	1,914,500	1.1131	1.090	1.090	1.120	1.090	1.160	1,720,000	1.1131	-4.39%
2025-10-31	0	1.140	1.100	1.140	1.030	1.170	1,440,000	1,554,320	1.0794	1.140	1.100	1.140	1.030	1.170	1,440,000	1.0794	7.55%
2025-10-30	0	1.060	1.060	1.080	1.040	1.140	1,656,494	1,791,428	1.0815	1.060	1.060	1.080	1.040	1.140	1,656,494	1.0815	-1.85%
2025-10-28	0	1.080	1.060	1.080	1.060	1.150	1,076,000	1,186,080	1.1023	1.080	1.060	1.080	1.060	1.150	1,076,000	1.1023	-5.26%
2025-10-27	0	1.140	1.140	1.150	1.040	1.230	15,560,000	18,066,540	1.1611	1.140	1.140	1.150	1.040	1.230	15,560,000	1.1611	8.57%
2025-10-24	0	1.050	1.050	1.070	1.020	1.070	982,000	1,021,720	1.0404	1.050	1.050	1.070	1.020	1.070	982,000	1.0404	1.94%
2025-10-23	0	1.030	1.020	1.040	1.000	1.040	900,000	924,140	1.0268	1.030	1.020	1.040	1.000	1.040	900,000	1.0268	0.00%
2025-10-22	0	1.030	1.010	1.040	0.980	1.040	1,807,788	1,831,949	1.0134	1.030	1.010	1.040	0.980	1.040	1,807,788	1.0134	5.10%
2025-10-21	0	0.980	0.970	0.980	0.960	0.990	1,358,000	1,320,960	0.9727	0.980	0.970	0.980	0.960	0.990	1,358,000	0.9727	1.03%
2025-10-20	0	0.970	0.960	0.980	0.940	0.980	1,364,000	1,320,220	0.9679	0.970	0.960	0.980	0.940	0.980	1,364,000	0.9679	2.11%
2025-10-17	0	0.950	0.950	0.960	0.950	0.980	478,000	459,620	0.9615	0.950	0.950	0.960	0.950	0.980	478,000	0.9615	-1.04%
2025-10-16	0	0.960	0.950	0.960	0.940	0.960	252,000	237,640	0.9430	0.960	0.950	0.960	0.940	0.960	252,000	0.9430	2.13%
2025-10-15	0	0.940	0.940	0.960	0.940	0.990	696,000	672,600	0.9664	0.940	0.940	0.960	0.940	0.990	696,000	0.9664	-1.05%
2025-10-14	0	0.950	0.940	0.950	0.940	0.980	822,000	795,580	0.9679	0.950	0.940	0.950	0.940	0.980	822,000	0.9679	1.06%
2025-10-13	0	0.940	0.940	0.950	0.930	0.970	616,000	581,740	0.9444	0.940	0.940	0.950	0.930	0.970	616,000	0.9444	-3.09%
2025-10-10	0	0.970	0.970	0.990	0.930	0.990	1,700,000	1,648,940	0.9700	0.970	0.970	0.990	0.930	0.990	1,700,000	0.9700	3.19%
2025-10-09	0	0.940	0.940	0.950	0.930	0.950	196,000	184,180	0.9397	0.940	0.940	0.950	0.930	0.950	196,000	0.9397	-1.05%
2025-10-08	0	0.950	0.940	0.960	0.930	0.960	636,000	600,340	0.9439	0.950	0.940	0.960	0.930	0.960	636,000	0.9439	-1.04%
2025-10-06	0	0.960	0.960	0.970	0.950	0.980	1,196,000	1,142,500	0.9553	0.960	0.960	0.970	0.950	0.980	1,196,000	0.9553	-1.03%
2025-10-03	0	0.970	0.950	0.970	0.950	0.970	262,000	253,640	0.9681	0.970	0.950	0.970	0.950	0.970	262,000	0.9681	1.04%
2025-10-02	0	0.960	0.950	0.960	0.920	0.980	1,178,000	1,114,540	0.9461	0.960	0.950	0.960	0.920	0.980	1,178,000	0.9461	-3.03%
2025-09-30	0	0.990	0.980	0.990	0.980	1.000	908,000	895,660	0.9864	0.990	0.980	0.990	0.980	1.000	908,000	0.9864	-1.00%
2025-09-29	0	1.000	0.990	1.010	0.970	1.000	4,304,000	4,286,320	0.9959	1.000	0.990	1.010	0.970	1.000	4,304,000	0.9959	0.00%
2025-09-26	0	1.000	1.000	1.010	1.000	1.010	1,992,000	1,993,500	1.0008	1.000	1.000	1.010	1.000	1.010	1,992,000	1.0008	0.00%
2025-09-25	0	1.000	1.000	1.010	1.000	1.010	1,882,000	1,884,680	1.0014	1.000	1.000	1.010	1.000	1.010	1,882,000	1.0014	-0.99%
2025-09-24	0	1.010	1.000	1.010	0.990	1.010	4,366,000	4,374,140	1.0019	1.010	1.000	1.010	0.990	1.010	4,366,000	1.0019	1.00%
2025-09-23	0	1.000	1.000	1.020	1.000	1.020	310,000	312,100	1.0068	1.000	1.000	1.020	1.000	1.020	310,000	1.0068	-0.99%
2025-09-22	0	1.010	1.000	1.010	1.000	1.020	1,366,000	1,376,240	1.0075	1.010	1.000	1.010	1.000	1.020	1,366,000	1.0075	0.00%
2025-09-19	0	1.010	1.010	1.020	1.010	1.020	314,000	319,100	1.0162	1.010	1.010	1.020	1.010	1.020	314,000	1.0162	0.00%
2025-09-18	0	1.010	1.010	1.030	1.010	1.050	916,000	932,160	1.0176	1.010	1.010	1.030	1.010	1.050	916,000	1.0176	-0.98%
2025-09-17	0	1.020	1.020	1.040	1.010	1.040	1,176,200	1,202,295	1.0222	1.020	1.020	1.040	1.010	1.040	1,176,200	1.0222	2.00%
2025-09-16	0	1.000	1.000	1.010	1.000	1.100	3,060,000	3,122,040	1.0203	1.000	1.000	1.010	1.000	1.100	3,060,000	1.0203	-6.54%
2025-09-15	0	1.070	1.070	1.080	1.010	1.250	8,498,000	9,315,800	1.0962	1.070	1.070	1.080	1.010	1.250	8,498,000	1.0962	5.94%
2025-09-12	0	1.010	1.000	1.010	0.950	1.010	1,880,000	1,838,400	0.9779	1.010	1.000	1.010	0.950	1.010	1,880,000	0.9779	6.32%
2025-09-11	0	0.950	0.950	0.960	0.950	0.960	608,000	579,640	0.9534	0.950	0.950	0.960	0.950	0.960	608,000	0.9534	-1.04%
2025-09-10	0	0.960	0.960	0.970	0.960	0.980	314,000	302,220	0.9625	0.960	0.960	0.970	0.960	0.980	314,000	0.9625	-2.04%
2025-09-09	0	0.980	0.960	0.980	0.960	0.980	478,000	466,580	0.9761	0.980	0.960	0.980	0.960	0.980	478,000	0.9761	1.03%
2025-09-08	0	0.970	0.970	0.980	0.960	0.980	122,000	118,240	0.9692	0.970	0.970	0.980	0.960	0.980	122,000	0.9692	-2.02%
2025-09-05	0	0.990	0.990	1.000	0.980	0.990	131,000	129,605	0.9894	0.990	0.990	1.000	0.980	0.990	131,000	0.9894	2.06%
2025-09-04	0	0.970	0.970	0.990	0.950	0.980	458,000	443,020	0.9673	0.970	0.970	0.990	0.950	0.980	458,000	0.9673	-1.02%
2025-09-03	0	0.980	0.980	0.990	0.980	1.000	132,000	130,760	0.9906	0.980	0.980	0.990	0.980	1.000	132,000	0.9906	-1.01%
2025-09-02	0	0.990	0.990	1.020	0.950	1.000	1,660,984	1,629,409	0.9810	0.990	0.990	1.020	0.950	1.000	1,660,984	0.9810	3.13%
2025-09-01	0	0.960	0.950	0.960	0.940	0.970	848,000	813,900	0.9598	0.960	0.950	0.960	0.940	0.970	848,000	0.9598	-1.03%
2025-08-29	0	0.970	0.970	0.980	0.970	0.990	282,000	276,700	0.9812	0.970	0.970	0.980	0.970	0.990	282,000	0.9812	0.00%
2025-08-28	0	0.970	0.960	0.980	0.960	1.000	1,114,000	1,081,800	0.9711	0.970	0.960	0.980	0.960	1.000	1,114,000	0.9711	-3.96%
2025-08-27	0	1.010	1.010	1.030	0.990	1.030	1,830,000	1,848,220	1.0100	1.010	1.010	1.030	0.990	1.030	1,830,000	1.0100	2.02%
2025-08-26	0	0.990	0.990	1.000	0.980	1.030	704,000	702,400	0.9977	0.990	0.990	1.000	0.980	1.030	704,000	0.9977	0.00%
2025-08-25	0	0.990	0.980	0.990	0.970	0.990	826,000	809,640	0.9802	0.990	0.980	0.990	0.970	0.990	826,000	0.9802	-1.00%
2025-08-22	0	1.000	0.990	1.000	0.980	1.020	812,000	813,440	1.0018	1.000	0.990	1.000	0.980	1.020	812,000	1.0018	-0.99%
2025-08-21	0	1.010	1.000	1.010	0.990	1.040	1,936,000	1,951,180	1.0078	1.010	1.000	1.010	0.990	1.040	1,936,000	1.0078	-2.88%
2025-08-20	0	1.040	1.010	1.060	1.030	1.090	1,364,000	1,423,040	1.0433	1.040	1.010	1.060	1.030	1.090	1,364,000	1.0433	-2.80%
2025-08-19	0	1.070	1.070	1.090	1.060	1.090	544,000	584,640	1.0747	1.070	1.070	1.090	1.060	1.090	544,000	1.0747	-1.83%
2025-08-18	0	1.090	1.090	1.110	1.080	1.160	2,100,668	2,328,484	1.1084	1.090	1.090	1.110	1.080	1.160	2,100,668	1.1084	0.93%
2025-08-15	0	1.080	1.080	1.090	1.030	1.090	776,000	822,970	1.0605	1.080	1.080	1.090	1.030	1.090	776,000	1.0605	2.86%
2025-08-14	0	1.050	1.030	1.050	1.020	1.060	546,000	572,400	1.0484	1.050	1.030	1.050	1.020	1.060	546,000	1.0484	0.96%
2025-08-13	0	1.040	1.030	1.060	1.000	1.040	796,000	813,180	1.0216	1.040	1.030	1.060	1.000	1.040	796,000	1.0216	4.00%
2025-08-12	0	1.000	1.000	1.020	1.000	1.020	72,000	72,160	1.0022	1.000	1.000	1.020	1.000	1.020	72,000	1.0022	-2.91%
2025-08-11	0	1.030	1.010	1.030	0.990	1.030	302,000	305,160	1.0105	1.030	1.010	1.030	0.990	1.030	302,000	1.0105	1.98%
2025-08-08	0	1.010	1.010	1.040	1.010	1.040	132,000	136,600	1.0348	1.010	1.010	1.040	1.010	1.040	132,000	1.0348	0.00%
2025-08-07	0	1.010	1.030	1.040	1.010	1.050	202,000	208,560	1.0325	1.010	1.030	1.040	1.010	1.050	202,000	1.0325	-2.88%
2025-08-06	0	1.040	1.020	1.080	1.000	1.130	1,416,000	1,493,000	1.0544	1.040	1.020	1.080	1.000	1.130	1,416,000	1.0544	0.00%
2025-08-05	0	1.040	1.040	1.060	1.020	1.050	454,000	471,920	1.0395	1.040	1.040	1.060	1.020	1.050	454,000	1.0395	-0.95%
2025-08-04	0	1.050	1.020	1.050	1.030	1.050	518,000	539,600	1.0417	1.050	1.020	1.050	1.030	1.050	518,000	1.0417	0.00%
2025-08-01	0	1.050	1.000	1.050	1.000	1.050	774,000	781,900	1.0102	1.050	1.000	1.050	1.000	1.050	774,000	1.0102	2.94%
2025-07-31	0	1.020	1.020	1.040	1.020	1.080	662,000	692,720	1.0464	1.020	1.020	1.040	1.020	1.080	662,000	1.0464	-5.56%
2025-07-30	0	1.080	1.040	1.080	1.020	1.080	734,000	766,400	1.0441	1.080	1.040	1.080	1.020	1.080	734,000	1.0441	2.86%
2025-07-29	0	1.050	1.050	1.090	1.050	1.110	586,000	636,500	1.0862	1.050	1.050	1.090	1.050	1.110	586,000	1.0862	-5.41%
2025-07-28	0	1.110	1.110	1.120	1.110	1.140	388,000	434,380	1.1195	1.110	1.110	1.120	1.110	1.140	388,000	1.1195	-2.63%
2025-07-25	0	1.140	1.120	1.150	1.110	1.140	648,000	728,780	1.1247	1.140	1.120	1.150	1.110	1.140	648,000	1.1247	0.88%
2025-07-24	0	1.130	1.130	1.140	1.130	1.170	986,000	1,147,280	1.1636	1.130	1.130	1.140	1.130	1.170	986,000	1.1636	-1.74%
2025-07-23	0	1.150	1.140	1.150	1.150	1.160	278,000	320,120	1.1515	1.150	1.140	1.150	1.150	1.160	278,000	1.1515	-0.86%
2025-07-22	0	1.160	1.150	1.170	1.140	1.180	424,001	493,621	1.1642	1.160	1.150	1.170	1.140	1.180	424,001	1.1642	-1.69%
2025-07-21	0	1.180	1.150	1.180	1.140	1.210	986,000	1,136,060	1.1522	1.180	1.150	1.180	1.140	1.210	986,000	1.1522	-1.67%
2025-07-18	0	1.200	1.190	1.200	1.160	1.210	1,187,612	1,406,828	1.1846	1.200	1.190	1.200	1.160	1.210	1,187,612	1.1846	3.45%
2025-07-17	0	1.160	1.150	1.160	1.150	1.190	1,206,000	1,404,680	1.1647	1.160	1.150	1.160	1.150	1.190	1,206,000	1.1647	-2.52%
2025-07-16	0	1.190	1.180	1.190	1.170	1.210	2,102,000	2,503,500	1.1910	1.190	1.180	1.190	1.170	1.210	2,102,000	1.1910	-4.03%
2025-07-15	0	1.240	1.220	1.240	1.200	1.240	1,238,000	1,504,540	1.2153	1.240	1.220	1.240	1.200	1.240	1,238,000	1.2153	0.81%
2025-07-14	0	1.230	1.210	1.230	1.190	1.240	2,628,894	3,208,111	1.2203	1.230	1.210	1.230	1.190	1.240	2,628,894	1.2203	5.13%
2025-07-11	0	1.170	1.170	1.190	1.140	1.200	1,392,000	1,636,880	1.1759	1.170	1.170	1.190	1.140	1.200	1,392,000	1.1759	-0.85%
2025-07-10	0	1.180	1.180	1.200	1.120	1.200	1,974,000	2,318,640	1.1746	1.180	1.180	1.200	1.120	1.200	1,974,000	1.1746	-0.84%
2025-07-09	0	1.190	1.160	1.190	1.160	1.200	2,602,000	3,066,060	1.1783	1.190	1.160	1.190	1.160	1.200	2,602,000	1.1783	0.85%
2025-07-08	0	1.180	1.170	1.180	1.120	1.180	1,542,000	1,771,600	1.1489	1.180	1.170	1.180	1.120	1.180	1,542,000	1.1489	3.51%
2025-07-07	0	1.140	1.110	1.140	1.110	1.140	1,224,124	1,376,035	1.1241	1.140	1.110	1.140	1.110	1.140	1,224,124	1.1241	0.88%
2025-07-04	0	1.130	1.100	1.130	1.100	1.180	2,192,001	2,486,061	1.1342	1.130	1.100	1.130	1.100	1.180	2,192,001	1.1342	0.00%
2025-07-03	0	1.130	1.130	1.150	1.120	1.170	1,305,096	1,491,591	1.1429	1.130	1.130	1.150	1.120	1.170	1,305,096	1.1429	0.00%
2025-07-02	0	1.130	1.120	1.130	1.090	1.250	7,284,018	8,487,006	1.1652	1.130	1.120	1.130	1.090	1.250	7,284,018	1.1652	-1.74%
2025-06-30	0	1.150	1.100	1.150	0.990	1.150	4,060,000	4,245,860	1.0458	1.150	1.100	1.150	0.990	1.150	4,060,000	1.0458	16.16%
2025-06-27	0	0.990	0.990	1.000	0.930	0.990	1,290,430	1,267,439	0.9822	0.990	0.990	1.000	0.930	0.990	1,290,430	0.9822	5.32%
2025-06-26	0	0.940	0.930	0.940	0.930	0.980	1,092,216	1,037,825	0.9502	0.940	0.930	0.940	0.930	0.980	1,092,216	0.9502	-3.09%
2025-06-25	0	0.970	0.940	0.970	0.940	0.980	1,512,000	1,443,120	0.9544	0.970	0.940	0.970	0.940	0.980	1,512,000	0.9544	0.00%
2025-06-24	0	0.970	0.950	0.970	0.920	0.980	1,584,006	1,516,285	0.9572	0.970	0.950	0.970	0.920	0.980	1,584,006	0.9572	5.43%
2025-06-23	0	0.920	0.920	0.940	0.910	0.940	694,000	641,760	0.9247	0.920	0.920	0.940	0.910	0.940	694,000	0.9247	1.10%
2025-06-20	0	0.910	0.900	0.910	0.900	0.910	144,000	129,720	0.9008	0.910	0.900	0.910	0.900	0.910	144,000	0.9008	1.11%
2025-06-19	0	0.900	0.900	0.930	0.900	0.920	866,000	783,940	0.9052	0.900	0.900	0.930	0.900	0.920	866,000	0.9052	0.00%
2025-06-18	0	0.900	0.900	0.910	0.890	0.910	1,750,000	1,576,160	0.9007	0.900	0.900	0.910	0.890	0.910	1,750,000	0.9007	0.00%
2025-06-17	0	0.900	0.890	0.900	0.890	0.940	3,957,294	3,641,776	0.9203	0.900	0.890	0.900	0.890	0.940	3,957,294	0.9203	0.00%
2025-06-16	0	0.900	0.890	0.900	0.880	0.900	353,602	316,455	0.8949	0.900	0.890	0.900	0.880	0.900	353,602	0.8949	2.27%
2025-06-13	0	0.880	0.880	0.890	0.880	0.890	234,076	206,642	0.8828	0.880	0.880	0.890	0.880	0.890	234,076	0.8828	-2.22%
2025-06-12	0	0.900	0.890	0.900	0.900	0.900	250,000	225,100	0.9004	0.900	0.890	0.900	0.900	0.900	250,000	0.9004	0.00%
2025-06-11	0	0.900	0.900	0.910	0.890	0.900	452,000	406,220	0.8987	0.900	0.900	0.910	0.890	0.900	452,000	0.8987	1.12%
2025-06-10	0	0.890	0.890	0.900	0.890	0.920	602,000	543,800	0.9033	0.890	0.890	0.900	0.890	0.920	602,000	0.9033	-2.20%
2025-06-09	0	0.910	0.890	0.910	0.890	0.930	1,618,000	1,460,980	0.9030	0.910	0.890	0.910	0.890	0.930	1,618,000	0.9030	1.11%
2025-06-06	0	0.900	0.890	0.900	0.890	0.910	1,880,592	1,695,240	0.9014	0.900	0.890	0.900	0.890	0.910	1,880,592	0.9014	1.12%
2025-06-05	0	0.890	0.890	0.900	0.890	0.910	412,000	371,560	0.9018	0.890	0.890	0.900	0.890	0.910	412,000	0.9018	-1.11%
2025-06-04	0	0.900	0.900	0.920	0.900	0.940	862,000	779,780	0.9046	0.900	0.900	0.920	0.900	0.940	862,000	0.9046	0.00%
2025-06-03	0	0.900	0.890	0.900	0.900	0.920	630,000	570,040	0.9048	0.900	0.890	0.900	0.900	0.920	630,000	0.9048	-1.10%
2025-06-02	0	0.910	0.910	0.920	0.900	0.940	6,344,000	5,844,340	0.9212	0.910	0.910	0.920	0.900	0.940	6,344,000	0.9212	-4.21%
2025-05-30	0	0.950	0.950	0.960	0.900	0.990	7,892,802	7,327,147	0.9283	0.950	0.950	0.960	0.900	0.990	7,892,802	0.9283	4.40%
2025-05-29	0	0.910	0.900	0.920	0.880	0.910	3,686,000	3,302,900	0.8961	0.910	0.900	0.920	0.880	0.910	3,686,000	0.8961	3.41%
2025-05-28	0	0.880	0.880	0.890	0.880	0.890	536,000	473,300	0.8830	0.880	0.880	0.890	0.880	0.890	536,000	0.8830	-1.12%
2025-05-27	0	0.890	0.890	0.900	0.870	0.900	6,400,000	5,645,900	0.8822	0.890	0.890	0.900	0.870	0.900	6,400,000	0.8822	0.00%
2025-05-26	0	0.890	0.890	0.900	0.880	0.920	2,948,000	2,634,680	0.8937	0.890	0.890	0.900	0.880	0.920	2,948,000	0.8937	-2.20%
2025-05-23	0	0.910	0.890	0.920	0.890	0.910	536,000	483,300	0.9017	0.910	0.890	0.920	0.890	0.910	536,000	0.9017	0.00%
2025-05-22	0	0.910	0.900	0.920	0.910	0.930	1,220,000	1,114,700	0.9137	0.910	0.900	0.920	0.910	0.930	1,220,000	0.9137	-1.09%
2025-05-21	0	0.920	0.890	0.940	0.860	0.920	1,266,000	1,120,520	0.8851	0.920	0.890	0.940	0.860	0.920	1,266,000	0.8851	3.37%
2025-05-20	0	0.890	0.880	0.900	0.880	0.900	276,000	246,040	0.8914	0.890	0.880	0.900	0.880	0.900	276,000	0.8914	-1.11%
2025-05-19	0	0.900	0.890	0.900	0.880	0.900	596,000	530,640	0.8903	0.900	0.890	0.900	0.880	0.900	596,000	0.8903	0.00%
2025-05-16	0	0.900	0.890	0.910	0.900	0.920	724,000	657,620	0.9083	0.900	0.890	0.910	0.900	0.920	724,000	0.9083	0.00%
2025-05-15	0	0.900	0.900	0.920	0.900	0.930	464,000	424,000	0.9138	0.900	0.900	0.920	0.900	0.930	464,000	0.9138	-2.17%
2025-05-14	0	0.920	0.910	0.920	0.920	0.960	804,000	754,580	0.9385	0.920	0.910	0.920	0.920	0.960	804,000	0.9385	-3.16%
2025-05-13	0	0.950	0.950	0.970	0.930	1.040	2,175,398	2,099,740	0.9652	0.950	0.950	0.970	0.930	1.040	2,175,398	0.9652	-5.00%
2025-05-12	0	1.000	0.990	1.000	0.840	1.030	5,626,564	5,308,727	0.9435	1.000	0.990	1.000	0.840	1.030	5,626,564	0.9435	19.05%
2025-05-09	0	0.840	0.810	0.840	0.800	0.840	320,000	260,760	0.8149	0.840	0.810	0.840	0.800	0.840	320,000	0.8149	5.00%
2025-05-08	0	0.800	0.800	0.820	0.800	0.820	470,000	382,560	0.8140	0.800	0.800	0.820	0.800	0.820	470,000	0.8140	-1.23%
2025-05-07	0	0.810	0.810	0.830	0.810	0.830	340,000	278,140	0.8181	0.810	0.810	0.830	0.810	0.830	340,000	0.8181	-1.22%
2025-05-06	0	0.820	0.820	0.830	0.810	0.830	460,000	376,240	0.8179	0.820	0.820	0.830	0.810	0.830	460,000	0.8179	-4.65%
2025-05-02	0	0.860	0.820	0.840	0.790	0.860	398,000	327,020	0.8217	0.860	0.820	0.840	0.790	0.860	398,000	0.8217	6.17%
2025-04-30	0	0.810	0.800	0.820	0.810	0.810	120,000	97,200	0.8100	0.810	0.800	0.820	0.810	0.810	120,000	0.8100	-1.22%
2025-04-29	0	0.820	0.810	0.820	0.810	0.830	298,000	245,400	0.8235	0.820	0.810	0.820	0.810	0.830	298,000	0.8235	1.23%
2025-04-28	0	0.810	0.810	0.830	0.810	0.810	148,000	119,880	0.8100	0.810	0.810	0.830	0.810	0.810	148,000	0.8100	-1.22%
2025-04-25	0	0.820	0.820	0.840	0.810	0.840	366,000	302,860	0.8275	0.820	0.820	0.840	0.810	0.840	366,000	0.8275	0.00%
2025-04-24	0	0.820	0.820	0.840	0.800	0.830	262,000	211,540	0.8074	0.820	0.820	0.840	0.800	0.830	262,000	0.8074	0.00%
2025-04-23	0	0.820	0.800	0.840	0.820	0.850	506,000	421,400	0.8328	0.820	0.800	0.840	0.820	0.850	506,000	0.8328	0.00%
2025-04-22	0	0.820	0.820	0.840	0.820	0.850	328,000	271,100	0.8265	0.820	0.820	0.840	0.820	0.850	328,000	0.8265	-4.65%
2025-04-17	0	0.860	0.830	0.840	0.820	0.860	244,000	202,120	0.8284	0.860	0.830	0.840	0.820	0.860	244,000	0.8284	3.61%
2025-04-16	0	0.830	0.840	0.850	0.830	0.850	134,000	112,960	0.8430	0.830	0.840	0.850	0.830	0.850	134,000	0.8430	-3.49%
2025-04-15	0	0.860	0.860	0.880	0.850	0.860	138,000	118,460	0.8584	0.860	0.860	0.880	0.850	0.860	138,000	0.8584	1.18%
2025-04-14	0	0.850	0.840	0.860	0.840	0.860	126,000	106,820	0.8478	0.850	0.840	0.860	0.840	0.860	126,000	0.8478	1.19%
2025-04-11	0	0.840	0.830	0.840	0.820	0.840	280,000	232,900	0.8318	0.840	0.830	0.840	0.820	0.840	280,000	0.8318	-1.18%
2025-04-10	0	0.850	0.850	0.880	0.850	0.900	804,027	697,701	0.8678	0.850	0.850	0.880	0.850	0.900	804,027	0.8678	-3.41%
2025-04-09	0	0.880	0.820	0.880	0.780	0.880	1,290,492	1,045,208	0.8099	0.880	0.820	0.880	0.780	0.880	1,290,492	0.8099	10.00%
2025-04-08	0	0.800	0.800	0.830	0.800	0.830	666,000	541,798	0.8135	0.800	0.800	0.830	0.800	0.830	666,000	0.8135	2.56%
2025-04-07	0	0.780	0.780	0.810	0.780	0.860	4,006,000	3,279,980	0.8188	0.780	0.780	0.810	0.780	0.860	4,006,000	0.8188	-12.36%
2025-04-03	0	0.890	0.880	0.900	0.850	0.910	2,948,028	2,601,889	0.8826	0.890	0.880	0.900	0.850	0.910	2,948,028	0.8826	-3.26%
2025-04-02	0	0.920	0.910	0.920	0.920	0.920	82,000	75,440	0.9200	0.920	0.910	0.920	0.920	0.920	82,000	0.9200	-2.13%
2025-04-01	0	0.940	0.920	0.940	0.890	0.950	1,650,342	1,504,997	0.9119	0.940	0.920	0.940	0.890	0.950	1,650,342	0.9119	5.62%
2025-03-31	0	0.890	0.890	0.910	0.880	0.920	3,482,000	3,143,380	0.9028	0.890	0.890	0.910	0.880	0.920	3,482,000	0.9028	-4.30%
2025-03-28	0	0.930	0.910	0.930	0.860	0.980	7,460,000	6,780,840	0.9090	0.930	0.910	0.930	0.860	0.980	7,460,000	0.9090	-7.00%
2025-03-27	0	1.000	0.980	1.000	0.990	1.020	282,000	282,600	1.0021	1.000	0.980	1.000	0.990	1.020	282,000	1.0021	-1.96%
2025-03-26	0	1.020	1.000	1.020	0.970	1.020	5,544,000	5,438,440	0.9810	1.020	1.000	1.020	0.970	1.020	5,544,000	0.9810	0.99%
2025-03-25	0	1.010	1.000	1.010	1.000	1.020	708,000	710,500	1.0035	1.010	1.000	1.010	1.000	1.020	708,000	1.0035	0.00%
2025-03-24	0	1.010	0.990	1.010	0.970	1.020	920,000	913,000	0.9924	1.010	0.990	1.010	0.970	1.020	920,000	0.9924	-2.88%
2025-03-21	0	1.040	1.010	1.040	1.010	1.040	436,000	440,640	1.0106	1.040	1.010	1.040	1.010	1.040	436,000	1.0106	0.97%
2025-03-20	0	1.030	1.030	1.050	1.030	1.060	840,000	881,320	1.0492	1.030	1.030	1.050	1.030	1.060	840,000	1.0492	-0.96%
2025-03-19	0	1.040	1.020	1.040	1.010	1.040	878,000	899,520	1.0245	1.040	1.020	1.040	1.010	1.040	878,000	1.0245	1.96%
2025-03-18	0	1.020	1.000	1.020	0.990	1.020	428,000	433,080	1.0119	1.020	1.000	1.020	0.990	1.020	428,000	1.0119	3.03%
2025-03-17	0	0.990	0.980	0.990	0.970	1.000	492,000	484,100	0.9839	0.990	0.980	0.990	0.970	1.000	492,000	0.9839	1.02%
2025-03-14	0	0.980	0.980	1.000	0.980	1.020	586,000	578,620	0.9874	0.980	0.980	1.000	0.980	1.020	586,000	0.9874	-3.92%
2025-03-13	0	1.020	1.000	1.020	0.980	1.020	752,000	748,260	0.9950	1.020	1.000	1.020	0.980	1.020	752,000	0.9950	0.00%
2025-03-12	0	1.020	1.010	1.020	0.990	1.020	420,000	423,580	1.0085	1.020	1.010	1.020	0.990	1.020	420,000	1.0085	3.03%
2025-03-11	0	0.990	0.970	0.990	0.970	1.000	912,000	897,920	0.9846	0.990	0.970	0.990	0.970	1.000	912,000	0.9846	-1.00%
2025-03-10	0	1.000	0.980	1.000	0.970	1.000	978,000	959,680	0.9813	1.000	0.980	1.000	0.970	1.000	978,000	0.9813	2.04%
2025-03-07	0	0.980	0.970	0.980	0.970	1.030	1,199,999	1,189,659	0.9914	0.980	0.970	0.980	0.970	1.030	1,199,999	0.9914	-4.85%
2025-03-06	0	1.030	1.010	1.030	0.990	1.060	2,332,000	2,368,640	1.0157	1.030	1.010	1.030	0.990	1.060	2,332,000	1.0157	3.00%
2025-03-05	0	1.000	0.980	1.000	0.970	1.000	564,000	557,680	0.9888	1.000	0.980	1.000	0.970	1.000	564,000	0.9888	3.09%
2025-03-04	0	0.970	0.960	0.990	0.960	0.990	388,000	377,920	0.9740	0.970	0.960	0.990	0.960	0.990	388,000	0.9740	-2.02%
2025-03-03	0	0.990	0.980	0.990	0.980	1.000	1,808,000	1,788,040	0.9890	0.990	0.980	0.990	0.980	1.000	1,808,000	0.9890	1.02%
2025-02-28	0	0.980	0.960	0.980	0.960	1.010	1,000,000	977,600	0.9776	0.980	0.960	0.980	0.960	1.010	1,000,000	0.9776	-2.00%
2025-02-27	0	1.000	0.980	1.000	0.970	1.000	754,000	745,320	0.9885	1.000	0.980	1.000	0.970	1.000	754,000	0.9885	-0.99%
2025-02-26	0	1.010	0.990	1.010	0.980	1.020	1,226,000	1,218,980	0.9943	1.010	0.990	1.010	0.980	1.020	1,226,000	0.9943	0.00%
2025-02-25	0	1.010	1.000	1.010	1.010	1.020	174,000	175,820	1.0105	1.010	1.000	1.010	1.010	1.020	174,000	1.0105	0.00%
2025-02-24	0	1.010	1.000	1.010	1.000	1.030	208,000	211,260	1.0157	1.010	1.000	1.010	1.000	1.030	208,000	1.0157	-0.98%
2025-02-21	0	1.020	1.000	1.020	1.000	1.040	902,000	922,320	1.0225	1.020	1.000	1.020	1.000	1.040	902,000	1.0225	0.00%
2025-02-20	0	1.020	1.000	1.020	0.990	1.020	672,000	678,420	1.0096	1.020	1.000	1.020	0.990	1.020	672,000	1.0096	3.03%
2025-02-19	0	0.990	0.980	0.990	0.980	0.990	452,000	446,960	0.9888	0.990	0.980	0.990	0.980	0.990	452,000	0.9888	0.00%
2025-02-18	0	0.990	0.980	0.990	0.950	1.010	1,164,000	1,143,420	0.9823	0.990	0.980	0.990	0.950	1.010	1,164,000	0.9823	-1.00%
2025-02-17	0	1.000	0.990	1.010	0.960	1.070	1,694,001	1,707,100	1.0077	1.000	0.990	1.010	0.960	1.070	1,694,001	1.0077	-1.96%
2025-02-14	0	1.020	1.000	1.020	0.950	1.020	1,870,000	1,840,760	0.9844	1.020	1.000	1.020	0.950	1.020	1,870,000	0.9844	8.51%
2025-02-13	0	0.940	0.930	0.940	0.920	0.950	732,000	689,059	0.9413	0.940	0.930	0.940	0.920	0.950	732,000	0.9413	1.08%
2025-02-12	0	0.930	0.920	0.930	0.890	0.930	698,000	634,480	0.9090	0.930	0.920	0.930	0.890	0.930	698,000	0.9090	2.20%
2025-02-11	0	0.910	0.910	0.920	0.910	0.930	1,448,000	1,325,340	0.9153	0.910	0.910	0.920	0.910	0.930	1,448,000	0.9153	0.00%
2025-02-10	0	0.910	0.900	0.920	0.900	0.920	886,000	806,040	0.9098	0.910	0.900	0.920	0.900	0.920	886,000	0.9098	-2.15%
2025-02-07	0	0.930	0.910	0.930	0.880	0.930	2,406,000	2,154,900	0.8956	0.930	0.910	0.930	0.880	0.930	2,406,000	0.8956	2.20%
2025-02-06	0	0.910	0.890	0.910	0.890	0.910	634,000	569,760	0.8987	0.910	0.890	0.910	0.890	0.910	634,000	0.8987	1.11%
2025-02-05	0	0.900	0.890	0.920	0.890	0.920	916,000	821,440	0.8968	0.900	0.890	0.920	0.890	0.920	916,000	0.8968	-2.17%
2025-02-04	0	0.920	0.910	0.920	0.880	0.920	706,000	634,140	0.8982	0.920	0.910	0.920	0.880	0.920	706,000	0.8982	0.00%
2025-02-03	0	0.920	0.900	0.920	0.840	0.920	2,036,000	1,764,878	0.8668	0.920	0.900	0.920	0.840	0.920	2,036,000	0.8668	4.55%
2025-01-28	0	0.880	0.870	0.880	0.880	0.900	412,000	365,400	0.8869	0.880	0.870	0.880	0.880	0.900	412,000	0.8869	-2.22%
2025-01-27	0	0.900	0.900	0.910	0.890	0.930	802,000	733,799	0.9150	0.900	0.900	0.910	0.890	0.930	802,000	0.9150	-4.26%
2025-01-24	0	0.940	0.930	0.940	0.910	0.960	1,150,000	1,072,200	0.9323	0.940	0.930	0.940	0.910	0.960	1,150,000	0.9323	0.00%
2025-01-23	0	0.940	0.940	0.950	0.930	1.000	1,200,000	1,144,000	0.9533	0.940	0.940	0.950	0.930	1.000	1,200,000	0.9533	-3.09%
2025-01-22	0	0.970	0.950	0.970	0.970	1.050	920,000	912,200	0.9915	0.970	0.950	0.970	0.970	1.050	920,000	0.9915	-3.00%
2025-01-21	0	1.000	0.970	1.000	0.870	1.000	2,128,000	1,995,240	0.9376	1.000	0.970	1.000	0.870	1.000	2,128,000	0.9376	12.36%
2025-01-20	0	0.890	0.880	0.890	0.890	0.910	604,000	542,580	0.8983	0.890	0.880	0.890	0.890	0.910	604,000	0.8983	-3.26%
2025-01-17	0	0.920	0.910	0.920	0.900	0.930	304,000	282,200	0.9283	0.920	0.910	0.920	0.900	0.930	304,000	0.9283	0.00%
2025-01-16	0	0.920	0.910	0.920	0.910	0.960	642,000	590,440	0.9197	0.920	0.910	0.920	0.910	0.960	642,000	0.9197	-1.08%
2025-01-15	0	0.930	0.920	0.930	0.920	0.940	154,000	144,300	0.9370	0.930	0.920	0.930	0.920	0.940	154,000	0.9370	-1.06%
2025-01-14	0	0.940	0.930	0.950	0.920	0.950	216,000	203,120	0.9404	0.940	0.930	0.950	0.920	0.950	216,000	0.9404	-1.05%
2025-01-13	0	0.950	0.940	0.950	0.890	0.980	2,836,000	2,636,860	0.9298	0.950	0.940	0.950	0.890	0.980	2,836,000	0.9298	1.06%
2025-01-10	0	0.940	0.910	0.940	0.930	0.970	776,000	731,620	0.9428	0.940	0.910	0.940	0.930	0.970	776,000	0.9428	-3.09%
2025-01-09	0	0.970	0.960	0.970	0.930	0.980	560,000	535,560	0.9564	0.970	0.960	0.970	0.930	0.980	560,000	0.9564	1.04%
2025-01-08	0	0.960	0.950	0.960	0.960	0.990	474,000	460,580	0.9717	0.960	0.950	0.960	0.960	0.990	474,000	0.9717	-3.03%
2025-01-07	0	0.990	0.980	1.020	0.970	1.040	1,030,000	1,031,420	1.0014	0.990	0.980	1.020	0.970	1.040	1,030,000	1.0014	-3.88%
2025-01-06	0	1.030	1.030	1.050	0.930	1.050	1,122,000	1,127,900	1.0053	1.030	1.030	1.050	0.930	1.050	1,122,000	1.0053	5.10%
2025-01-03	0	0.980	0.970	0.980	0.970	0.990	536,000	527,420	0.9840	0.980	0.970	0.980	0.970	0.990	536,000	0.9840	3.16%
2025-01-02	0	0.950	0.950	0.960	0.910	1.070	3,354,000	3,269,940	0.9749	0.950	0.950	0.960	0.910	1.070	3,354,000	0.9749	-12.04%
2024-12-31	0	1.080	1.030	1.080	1.000	1.080	1,008,000	1,041,260	1.0330	1.080	1.030	1.080	1.000	1.080	1,008,000	1.0330	6.93%
2024-12-30	0	1.010	1.000	1.020	0.960	1.020	2,274,000	2,274,300	1.0001	1.010	1.000	1.020	0.960	1.020	2,274,000	1.0001	2.02%
2024-12-27	0	0.990	0.970	0.990	0.960	0.990	1,184,000	1,149,020	0.9705	0.990	0.970	0.990	0.960	0.990	1,184,000	0.9705	1.02%
2024-12-24	0	0.980	0.970	0.990	0.980	0.990	76,000	74,520	0.9805	0.980	0.970	0.990	0.980	0.990	76,000	0.9805	-1.01%
2024-12-23	0	0.990	0.980	0.990	0.990	1.020	436,000	441,780	1.0133	0.990	0.980	0.990	0.990	1.020	436,000	1.0133	-1.98%
2024-12-20	0	1.010	1.000	1.010	1.000	1.020	362,000	364,360	1.0065	1.010	1.000	1.010	1.000	1.020	362,000	1.0065	-0.98%
2024-12-19	0	1.020	0.990	1.030	0.990	1.020	660,000	664,960	1.0075	1.020	0.990	1.030	0.990	1.020	660,000	1.0075	3.03%
2024-12-18	0	0.990	0.990	1.000	0.990	1.010	320,000	318,700	0.9959	0.990	0.990	1.000	0.990	1.010	320,000	0.9959	-2.94%
2024-12-17	0	1.020	1.000	1.020	1.000	1.060	498,000	509,300	1.0227	1.020	1.000	1.020	1.000	1.060	498,000	1.0227	-2.86%
2024-12-16	0	1.050	1.050	1.060	0.990	1.080	1,406,000	1,474,440	1.0487	1.050	1.050	1.060	0.990	1.080	1,406,000	1.0487	6.06%
2024-12-13	0	0.990	0.990	1.010	0.990	1.080	594,000	606,020	1.0202	0.990	0.990	1.010	0.990	1.080	594,000	1.0202	0.00%
2024-12-12	0	0.990	0.980	0.990	0.980	1.050	308,000	307,440	0.9982	0.990	0.980	0.990	0.980	1.050	308,000	0.9982	1.02%
2024-12-11	0	0.980	0.960	0.980	0.940	1.050	1,254,000	1,269,640	1.0125	0.980	0.960	0.980	0.940	1.050	1,254,000	1.0125	5.38%
2024-12-10	0	0.930	0.930	0.940	0.900	1.030	1,222,000	1,140,479	0.9333	0.930	0.930	0.940	0.900	1.030	1,222,000	0.9333	-7.92%
2024-12-09	0	1.010	0.990	1.020	0.970	1.050	438,000	439,019	1.0023	1.010	0.990	1.020	0.970	1.050	438,000	1.0023	-0.98%
2024-12-06	0	1.020	1.000	1.020	0.830	1.030	2,220,172	2,054,834	0.9255	1.020	1.000	1.020	0.830	1.030	2,220,172	0.9255	24.39%
2024-12-05	0	0.820	0.810	0.830	0.760	0.900	1,578,000	1,271,040	0.8055	0.820	0.810	0.830	0.760	0.900	1,578,000	0.8055	1.23%
2024-12-04	0	0.810	0.810	0.830	0.770	0.850	988,000	796,020	0.8057	0.810	0.810	0.830	0.770	0.850	988,000	0.8057	-5.81%
2024-12-03	0	0.860	0.840	0.860	0.840	0.860	76,000	64,620	0.8503	0.860	0.840	0.860	0.840	0.860	76,000	0.8503	-1.15%
2024-12-02	0	0.870	0.840	0.870	0.840	0.870	158,000	135,560	0.8580	0.870	0.840	0.870	0.840	0.870	158,000	0.8580	0.00%
2024-11-29	0	0.870	0.870	0.880	0.860	0.870	90,000	77,500	0.8611	0.870	0.870	0.880	0.860	0.870	90,000	0.8611	3.57%
2024-11-28	0	0.840	0.820	0.840	0.810	0.840	172,000	141,660	0.8236	0.840	0.820	0.840	0.810	0.840	172,000	0.8236	0.00%
2024-11-27	0	0.840	0.820	0.850	0.800	0.870	2,286,000	1,888,680	0.8262	0.840	0.820	0.850	0.800	0.870	2,286,000	0.8262	-3.45%
2024-11-26	0	0.870	0.860	0.880	0.860	0.900	138,000	122,080	0.8846	0.870	0.860	0.880	0.860	0.900	138,000	0.8846	0.00%
2024-11-25	0	0.870	0.830	0.870	0.810	0.910	2,710,000	2,295,960	0.8472	0.870	0.830	0.870	0.810	0.910	2,710,000	0.8472	-5.43%
2024-11-22	0	0.920	0.900	0.920	0.900	0.930	252,000	229,120	0.9092	0.920	0.900	0.920	0.900	0.930	252,000	0.9092	-1.08%
2024-11-21	0	0.930	0.920	0.930	0.910	0.960	1,302,000	1,205,419	0.9258	0.930	0.920	0.930	0.910	0.960	1,302,000	0.9258	-4.12%
2024-11-20	0	0.970	0.940	0.980	0.940	0.970	1,608,000	1,536,540	0.9556	0.970	0.940	0.980	0.940	0.970	1,608,000	0.9556	1.04%
2024-11-19	0	0.960	0.950	0.970	0.940	0.970	1,400,000	1,341,640	0.9583	0.960	0.950	0.970	0.940	0.970	1,400,000	0.9583	-1.03%
2024-11-18	0	0.970	0.960	0.970	0.940	0.980	1,062,000	1,016,600	0.9573	0.970	0.960	0.970	0.940	0.980	1,062,000	0.9573	0.00%
2024-11-15	0	0.970	0.950	0.970	0.950	0.970	176,000	169,180	0.9613	0.970	0.950	0.970	0.950	0.970	176,000	0.9613	1.04%
2024-11-14	0	0.960	0.950	0.970	0.950	1.000	1,006,000	978,380	0.9725	0.960	0.950	0.970	0.950	1.000	1,006,000	0.9725	-4.00%
2024-11-13	0	1.000	0.980	1.000	0.980	1.010	1,098,000	1,086,040	0.9891	1.000	0.980	1.000	0.980	1.010	1,098,000	0.9891	0.00%
2024-11-12	0	1.000	1.000	1.020	0.980	1.050	1,888,000	1,908,480	1.0108	1.000	1.000	1.020	0.980	1.050	1,888,000	1.0108	-4.76%
2024-11-11	0	1.050	1.030	1.050	1.000	1.050	396,000	406,540	1.0266	1.050	1.030	1.050	1.000	1.050	396,000	1.0266	0.00%
2024-11-08	0	1.050	1.040	1.060	1.040	1.070	314,000	331,060	1.0543	1.050	1.040	1.060	1.040	1.070	314,000	1.0543	-0.94%
2024-11-07	0	1.060	1.060	1.070	1.060	1.090	256,000	272,120	1.0630	1.060	1.060	1.070	1.060	1.090	256,000	1.0630	-2.75%
2024-11-06	0	1.090	1.080	1.090	1.030	1.160	1,166,000	1,267,620	1.0872	1.090	1.080	1.090	1.030	1.160	1,166,000	1.0872	-3.54%
2024-11-05	0	1.130	1.100	1.130	1.020	1.230	2,682,000	2,994,520	1.1165	1.130	1.100	1.130	1.020	1.230	2,682,000	1.1165	7.62%
2024-11-04	0	1.050	1.040	1.050	1.030	1.080	192,000	204,560	1.0654	1.050	1.040	1.050	1.030	1.080	192,000	1.0654	0.00%
2024-11-01	0	1.050	1.020	1.050	1.030	1.070	866,000	908,120	1.0486	1.050	1.020	1.050	1.030	1.070	866,000	1.0486	0.00%
2024-10-31	0	1.050	1.050	1.070	1.050	1.080	430,000	455,380	1.0590	1.050	1.050	1.070	1.050	1.080	430,000	1.0590	-2.78%
2024-10-30	0	1.080	1.070	1.080	1.060	1.100	1,528,000	1,652,500	1.0815	1.080	1.070	1.080	1.060	1.100	1,528,000	1.0815	0.93%
2024-10-29	0	1.070	1.070	1.090	1.020	1.090	657,000	691,474	1.0525	1.070	1.070	1.090	1.020	1.090	657,000	1.0525	0.94%
2024-10-28	0	1.060	1.050	1.080	1.010	1.090	2,042,000	2,111,840	1.0342	1.060	1.050	1.080	1.010	1.090	2,042,000	1.0342	-3.64%
2024-10-25	0	1.100	1.080	1.100	1.070	1.110	624,000	679,000	1.0881	1.100	1.080	1.100	1.070	1.110	624,000	1.0881	0.00%
2024-10-24	0	1.100	1.090	1.100	1.090	1.110	190,000	209,840	1.1044	1.100	1.090	1.100	1.090	1.110	190,000	1.1044	0.00%
2024-10-23	0	1.100	1.090	1.100	1.090	1.120	318,000	351,460	1.1052	1.100	1.090	1.100	1.090	1.120	318,000	1.1052	0.00%
2024-10-22	0	1.100	1.070	1.100	1.070	1.100	350,000	378,960	1.0827	1.100	1.070	1.100	1.070	1.100	350,000	1.0827	0.00%
2024-10-21	0	1.100	1.080	1.100	1.070	1.110	406,000	442,400	1.0897	1.100	1.080	1.100	1.070	1.110	406,000	1.0897	-0.90%
2024-10-18	0	1.110	1.110	1.130	1.100	1.140	906,000	1,012,560	1.1176	1.110	1.110	1.130	1.100	1.140	906,000	1.1176	0.00%
2024-10-17	0	1.110	1.100	1.110	1.100	1.150	442,000	494,060	1.1178	1.110	1.100	1.110	1.100	1.150	442,000	1.1178	0.00%
2024-10-16	0	1.110	1.110	1.140	1.100	1.150	702,000	781,939	1.1139	1.110	1.110	1.140	1.100	1.150	702,000	1.1139	-0.89%
2024-10-15	0	1.120	1.120	1.150	1.120	1.220	784,000	903,760	1.1528	1.120	1.120	1.150	1.120	1.220	784,000	1.1528	-3.45%
2024-10-14	0	1.160	1.140	1.160	1.130	1.190	1,688,000	1,941,340	1.1501	1.160	1.140	1.160	1.130	1.190	1,688,000	1.1501	-1.69%
2024-10-10	0	1.180	1.180	1.200	1.160	1.200	1,806,000	2,133,660	1.1814	1.180	1.180	1.200	1.160	1.200	1,806,000	1.1814	0.00%
2024-10-09	0	1.180	1.140	1.180	1.130	1.200	1,240,000	1,441,100	1.1622	1.180	1.140	1.180	1.130	1.200	1,240,000	1.1622	-1.67%
2024-10-08	0	1.200	1.180	1.220	1.180	1.290	3,602,000	4,376,551	1.2150	1.200	1.180	1.220	1.180	1.290	3,602,000	1.2150	-6.25%
2024-10-07	0	1.280	1.260	1.280	1.240	1.320	5,268,006	6,644,147	1.2612	1.280	1.260	1.280	1.240	1.320	5,268,006	1.2612	-0.78%
2024-10-04	0	1.290	1.290	1.300	1.260	1.320	8,382,000	10,762,494	1.2840	1.290	1.290	1.300	1.260	1.320	8,382,000	1.2840	-3.73%
2024-10-03	0	1.340	1.330	1.340	1.330	1.410	2,886,000	3,875,866	1.3430	1.340	1.330	1.340	1.330	1.410	2,886,000	1.3430	-4.96%
2024-10-02	0	1.410	1.390	1.410	1.350	1.470	6,889,684	9,708,266	1.4091	1.410	1.390	1.410	1.350	1.470	6,889,684	1.4091	1.44%
2024-09-30	0	1.390	1.370	1.390	1.300	1.460	12,266,000	16,960,820	1.3828	1.390	1.370	1.390	1.300	1.460	12,266,000	1.3828	6.92%
2024-09-27	0	1.300	1.300	1.310	1.280	1.320	3,900,000	5,053,920	1.2959	1.300	1.300	1.310	1.280	1.320	3,900,000	1.2959	0.00%
2024-09-26	0	1.300	1.300	1.320	1.270	1.320	1,862,000	2,407,380	1.2929	1.300	1.300	1.320	1.270	1.320	1,862,000	1.2929	0.78%
2024-09-25	0	1.290	1.290	1.300	1.290	1.330	924,000	1,206,200	1.3054	1.290	1.290	1.300	1.290	1.330	924,000	1.3054	-0.77%
2024-09-24	0	1.300	1.290	1.300	1.290	1.350	1,808,000	2,357,720	1.3040	1.300	1.290	1.300	1.290	1.350	1,808,000	1.3040	-2.26%
2024-09-23	0	1.330	1.320	1.330	1.300	1.350	821,000	1,078,305	1.3134	1.330	1.320	1.330	1.300	1.350	821,000	1.3134	0.76%
2024-09-20	0	1.320	1.320	1.330	1.320	1.370	514,000	688,820	1.3401	1.320	1.320	1.330	1.320	1.370	514,000	1.3401	-1.49%
2024-09-19	0	1.340	1.340	1.360	1.320	1.350	702,000	940,940	1.3404	1.340	1.340	1.360	1.320	1.350	702,000	1.3404	-2.90%
2024-09-17	0	1.380	1.350	1.380	1.300	1.380	556,000	739,120	1.3294	1.380	1.350	1.380	1.300	1.380	556,000	1.3294	0.00%
2024-09-16	0	1.380	1.350	1.380	1.380	1.380	8,000	11,040	1.3800	1.380	1.350	1.380	1.380	1.380	8,000	1.3800	0.00%
2024-09-13	0	1.380	1.360	1.390	1.370	1.400	192,000	263,480	1.3723	1.380	1.360	1.390	1.370	1.400	192,000	1.3723	0.00%
2024-09-12	0	1.380	1.350	1.390	1.340	1.400	998,000	1,370,800	1.3735	1.380	1.350	1.390	1.340	1.400	998,000	1.3735	0.73%
2024-09-11	0	1.370	1.350	1.370	1.350	1.380	100,000	137,040	1.3704	1.370	1.350	1.370	1.350	1.380	100,000	1.3704	-0.72%
2024-09-10	0	1.380	1.350	1.380	1.370	1.390	152,000	209,800	1.3803	1.380	1.350	1.380	1.370	1.390	152,000	1.3803	-1.43%
2024-09-09	0	1.400	1.390	1.400	1.380	1.410	270,000	375,540	1.3909	1.400	1.390	1.400	1.380	1.410	270,000	1.3909	-2.10%
2024-09-05	0	1.430	1.410	1.430	1.410	1.450	2,166,000	3,081,640	1.4227	1.430	1.410	1.430	1.410	1.450	2,166,000	1.4227	0.70%
2024-09-04	0	1.420	1.390	1.420	1.380	1.430	3,410,000	4,767,240	1.3980	1.420	1.390	1.420	1.380	1.430	3,410,000	1.3980	1.43%
2024-09-03	0	1.400	1.380	1.400	1.380	1.410	2,320,000	3,233,400	1.3937	1.400	1.380	1.400	1.380	1.410	2,320,000	1.3937	0.72%
2024-09-02	0	1.390	1.370	1.400	1.370	1.400	1,600,000	2,219,540	1.3872	1.390	1.370	1.400	1.370	1.400	1,600,000	1.3872	0.00%
2024-08-30	0	1.390	1.380	1.390	1.380	1.400	2,088,000	2,909,520	1.3934	1.390	1.380	1.390	1.380	1.400	2,088,000	1.3934	0.00%
2024-08-29	0	1.390	1.380	1.390	1.380	1.400	1,994,000	2,764,980	1.3866	1.390	1.380	1.390	1.380	1.400	1,994,000	1.3866	-0.71%
2024-08-28	0	1.400	1.360	1.400	1.340	1.400	1,920,000	2,623,660	1.3665	1.400	1.360	1.400	1.340	1.400	1,920,000	1.3665	0.00%
2024-08-27	0	1.400	1.390	1.400	1.380	1.420	4,776,000	6,698,620	1.4026	1.400	1.390	1.400	1.380	1.420	4,776,000	1.4026	0.72%
2024-08-26	0	1.390	1.380	1.390	1.380	1.410	5,128,000	7,137,540	1.3919	1.390	1.380	1.390	1.380	1.410	5,128,000	1.3919	0.72%
2024-08-23	0	1.380	1.370	1.380	1.370	1.390	4,796,000	6,585,320	1.3731	1.380	1.370	1.380	1.370	1.390	4,796,000	1.3731	0.00%
2024-08-22	0	1.380	1.360	1.380	1.350	1.390	5,184,000	7,073,260	1.3644	1.380	1.360	1.380	1.350	1.390	5,184,000	1.3644	2.22%
2024-08-21	0	1.350	1.350	1.380	1.330	1.390	4,694,000	6,404,000	1.3643	1.350	1.350	1.380	1.330	1.390	4,694,000	1.3643	-1.46%
2024-08-20	0	1.370	1.350	1.380	1.320	1.390	416,000	566,540	1.3619	1.370	1.350	1.380	1.320	1.390	416,000	1.3619	0.74%
2024-08-19	0	1.360	1.320	1.360	1.310	1.360	578,000	777,000	1.3443	1.360	1.320	1.360	1.310	1.360	578,000	1.3443	1.49%
2024-08-16	0	1.340	1.300	1.340	1.300	1.360	378,000	497,980	1.3174	1.340	1.300	1.340	1.300	1.360	378,000	1.3174	0.00%
2024-08-15	0	1.340	1.310	1.340	1.310	1.340	222,000	294,820	1.3280	1.340	1.310	1.340	1.310	1.340	222,000	1.3280	1.52%
2024-08-14	0	1.320	1.310	1.320	1.270	1.330	508,000	654,740	1.2889	1.320	1.310	1.320	1.270	1.330	508,000	1.2889	0.76%
2024-08-13	0	1.310	1.300	1.330	1.290	1.310	112,000	145,660	1.3005	1.310	1.300	1.330	1.290	1.310	112,000	1.3005	-1.50%
2024-08-12	0	1.330	1.300	1.330	1.290	1.340	116,000	151,680	1.3076	1.330	1.300	1.330	1.290	1.340	116,000	1.3076	1.53%
2024-08-09	0	1.310	1.280	1.310	1.280	1.340	462,000	608,440	1.3170	1.310	1.280	1.310	1.280	1.340	462,000	1.3170	-2.24%
2024-08-08	0	1.340	1.310	1.340	1.310	1.340	206,000	271,420	1.3176	1.340	1.310	1.340	1.310	1.340	206,000	1.3176	0.75%
2024-08-07	0	1.330	1.320	1.330	1.320	1.350	182,000	242,360	1.3316	1.330	1.320	1.330	1.320	1.350	182,000	1.3316	-0.75%
2024-08-06	0	1.340	1.320	1.350	1.310	1.350	120,000	158,820	1.3235	1.340	1.320	1.350	1.310	1.350	120,000	1.3235	0.75%
2024-08-05	0	1.330	1.310	1.330	1.310	1.330	282,000	372,440	1.3207	1.330	1.310	1.330	1.310	1.330	282,000	1.3207	-0.75%
2024-08-02	0	1.340	1.340	1.350	1.340	1.380	390,000	529,520	1.3577	1.340	1.340	1.350	1.340	1.380	390,000	1.3577	-3.60%
2024-08-01	0	1.390	1.370	1.390	1.340	1.390	242,000	328,160	1.3560	1.390	1.370	1.390	1.340	1.390	242,000	1.3560	0.00%
2024-07-31	0	1.390	1.370	1.390	1.350	1.400	558,000	769,460	1.3790	1.390	1.370	1.390	1.350	1.400	558,000	1.3790	1.46%
2024-07-30	0	1.370	1.360	1.370	1.360	1.400	600,000	826,260	1.3771	1.370	1.360	1.370	1.360	1.400	600,000	1.3771	-0.72%
2024-07-29	0	1.380	1.350	1.380	1.350	1.390	106,000	145,580	1.3734	1.380	1.350	1.380	1.350	1.390	106,000	1.3734	1.47%
2024-07-26	0	1.360	1.350	1.370	1.340	1.450	2,034,000	2,810,180	1.3816	1.360	1.350	1.370	1.340	1.450	2,034,000	1.3816	3.03%
2024-07-25	0	1.320	1.310	1.350	1.310	1.340	276,000	362,600	1.3138	1.320	1.310	1.350	1.310	1.340	276,000	1.3138	-2.22%
2024-07-24	0	1.350	1.320	1.350	1.320	1.350	246,000	325,820	1.3245	1.350	1.320	1.350	1.320	1.350	246,000	1.3245	2.27%
2024-07-23	0	1.320	1.320	1.350	1.320	1.370	416,000	557,700	1.3406	1.320	1.320	1.350	1.320	1.370	416,000	1.3406	-2.94%
2024-07-22	0	1.360	1.350	1.360	1.340	1.390	600,000	815,920	1.3599	1.360	1.350	1.360	1.340	1.390	600,000	1.3599	-4.23%
2024-07-19	0	1.420	1.380	1.430	1.350	1.430	1,718,000	2,401,720	1.3980	1.420	1.380	1.430	1.350	1.430	1,718,000	1.3980	0.71%
2024-07-18	0	1.410	1.410	1.430	1.380	1.420	1,014,000	1,424,000	1.4043	1.410	1.410	1.430	1.380	1.420	1,014,000	1.4043	0.71%
2024-07-17	0	1.400	1.380	1.400	1.360	1.430	3,366,000	4,710,910	1.3996	1.400	1.380	1.400	1.360	1.430	3,366,000	1.3996	2.19%
2024-07-16	0	1.370	1.360	1.370	1.320	1.380	1,478,000	1,970,780	1.3334	1.370	1.360	1.370	1.320	1.380	1,478,000	1.3334	3.01%
2024-07-15	0	1.330	1.320	1.330	1.330	1.340	96,000	127,740	1.3306	1.330	1.320	1.330	1.330	1.340	96,000	1.3306	-1.48%
2024-07-12	0	1.350	1.310	1.350	1.310	1.370	1,096,000	1,476,300	1.3470	1.350	1.310	1.350	1.310	1.370	1,096,000	1.3470	0.00%
2024-07-11	0	1.350	1.340	1.350	1.340	1.380	1,086,000	1,481,100	1.3638	1.350	1.340	1.350	1.340	1.380	1,086,000	1.3638	-0.74%
2024-07-10	0	1.360	1.330	1.340	1.270	1.370	1,300,000	1,722,600	1.3251	1.360	1.330	1.340	1.270	1.370	1,300,000	1.3251	0.00%
2024-07-09	0	1.360	1.320	1.360	1.320	1.400	1,598,000	2,153,140	1.3474	1.360	1.320	1.360	1.320	1.400	1,598,000	1.3474	3.03%
2024-07-08	0	1.320	1.310	1.320	1.280	1.350	1,262,000	1,666,080	1.3202	1.320	1.310	1.320	1.280	1.350	1,262,000	1.3202	1.54%
2024-07-05	0	1.300	1.300	1.310	1.290	1.330	204,000	264,360	1.2959	1.300	1.300	1.310	1.290	1.330	204,000	1.2959	-1.52%
2024-07-04	0	1.320	1.290	1.320	1.280	1.330	654,000	855,240	1.3077	1.320	1.290	1.320	1.280	1.330	654,000	1.3077	0.00%
2024-07-03	0	1.320	1.310	1.320	1.300	1.350	406,000	541,260	1.3332	1.320	1.310	1.320	1.300	1.350	406,000	1.3332	1.54%
2024-07-02	0	1.300	1.280	1.300	1.260	1.300	858,000	1,105,480	1.2884	1.300	1.280	1.300	1.260	1.300	858,000	1.2884	0.00%
2024-06-28	0	1.300	1.270	1.300	1.270	1.320	474,000	610,720	1.2884	1.300	1.270	1.300	1.270	1.320	474,000	1.2884	0.00%
2024-06-27	0	1.300	1.280	1.300	1.280	1.310	72,000	93,380	1.2969	1.300	1.280	1.300	1.280	1.310	72,000	1.2969	-1.52%
2024-06-26	0	1.320	1.300	1.320	1.270	1.330	912,000	1,197,760	1.3133	1.320	1.300	1.320	1.270	1.330	912,000	1.3133	-0.75%
2024-06-25	0	1.330	1.320	1.330	1.320	1.350	252,000	337,140	1.3379	1.330	1.320	1.330	1.320	1.350	252,000	1.3379	-2.92%
2024-06-24	0	1.370	1.350	1.370	1.320	1.370	592,000	796,140	1.3448	1.370	1.350	1.370	1.320	1.370	592,000	1.3448	1.48%
2024-06-21	0	1.350	1.330	1.350	1.330	1.370	604,000	813,660	1.3471	1.350	1.330	1.350	1.330	1.370	604,000	1.3471	-2.17%
2024-06-20	0	1.380	1.360	1.380	1.360	1.420	526,000	728,040	1.3841	1.380	1.360	1.380	1.360	1.420	526,000	1.3841	-1.43%
2024-06-19	0	1.400	1.380	1.400	1.380	1.410	258,000	360,220	1.3962	1.400	1.380	1.400	1.380	1.410	258,000	1.3962	1.45%
2024-06-18	0	1.380	1.380	1.400	1.380	1.390	322,000	445,660	1.3840	1.380	1.380	1.400	1.380	1.390	322,000	1.3840	-1.43%
2024-06-17	0	1.400	1.400	1.420	1.370	1.460	1,000,000	1,404,100	1.4041	1.400	1.400	1.420	1.370	1.460	1,000,000	1.4041	-1.41%
2024-06-14	0	1.420	1.420	1.430	1.420	1.460	822,000	1,179,880	1.4354	1.420	1.420	1.430	1.420	1.460	822,000	1.4354	-2.74%
2024-06-13	0	1.460	1.440	1.460	1.430	1.480	714,000	1,040,500	1.4573	1.460	1.440	1.460	1.430	1.480	714,000	1.4573	2.82%
2024-06-12	0	1.420	1.410	1.420	1.400	1.430	460,000	651,640	1.4166	1.420	1.410	1.420	1.400	1.430	460,000	1.4166	-2.07%
2024-06-11	0	1.450	1.420	1.460	1.400	1.530	1,648,000	2,398,040	1.4551	1.450	1.420	1.460	1.400	1.530	1,648,000	1.4551	-2.03%
2024-06-07	0	1.480	1.470	1.480	1.380	1.480	1,267,880	1,822,652	1.4376	1.480	1.470	1.480	1.380	1.480	1,267,880	1.4376	7.25%
2024-06-06	0	1.380	1.350	1.380	1.340	1.400	596,000	812,900	1.3639	1.380	1.350	1.380	1.340	1.400	596,000	1.3639	-0.72%
2024-06-05	0	1.390	1.390	1.400	1.380	1.430	930,000	1,307,420	1.4058	1.390	1.390	1.400	1.380	1.430	930,000	1.4058	-2.80%
2024-06-04	0	1.430	1.420	1.430	1.330	1.450	1,330,000	1,863,540	1.4012	1.430	1.420	1.430	1.330	1.450	1,330,000	1.4012	5.15%
2024-06-03	0	1.360	1.360	1.390	1.360	1.400	784,000	1,085,680	1.3848	1.360	1.360	1.390	1.360	1.400	784,000	1.3848	0.00%
2024-05-31	0	1.360	1.350	1.370	1.250	1.370	3,004,000	4,011,640	1.3354	1.360	1.350	1.370	1.250	1.370	3,004,000	1.3354	9.68%
2024-05-30	0	1.240	1.240	1.260	1.190	1.260	1,274,000	1,564,260	1.2278	1.240	1.240	1.260	1.190	1.260	1,274,000	1.2278	3.33%
2024-05-29	0	1.200	1.180	1.200	1.170	1.210	440,000	520,600	1.1832	1.200	1.180	1.200	1.170	1.210	440,000	1.1832	0.84%
2024-05-28	0	1.190	1.190	1.200	1.170	1.210	702,000	834,440	1.1887	1.190	1.190	1.200	1.170	1.210	702,000	1.1887	1.71%
2024-05-27	0	1.170	1.170	1.190	1.160	1.200	432,000	508,140	1.1763	1.170	1.170	1.190	1.160	1.200	432,000	1.1763	0.00%
2024-05-24	0	1.170	1.170	1.190	1.150	1.250	1,814,000	2,165,860	1.1940	1.170	1.170	1.190	1.150	1.250	1,814,000	1.1940	-4.10%
2024-05-23	0	1.220	1.210	1.230	1.210	1.240	504,000	616,000	1.2222	1.220	1.210	1.230	1.210	1.240	504,000	1.2222	-0.81%
2024-05-22	0	1.230	1.230	1.250	1.230	1.250	458,000	567,020	1.2380	1.230	1.230	1.250	1.230	1.250	458,000	1.2380	0.00%
2024-05-21	0	1.230	1.220	1.250	1.200	1.270	2,540,000	3,122,360	1.2293	1.230	1.220	1.250	1.200	1.270	2,540,000	1.2293	-3.15%
2024-05-20	0	1.270	1.270	1.290	1.270	1.340	2,094,000	2,693,840	1.2865	1.270	1.270	1.290	1.270	1.340	2,094,000	1.2865	-5.22%
2024-05-17	0	1.340	1.300	1.340	1.240	1.340	1,792,000	2,262,180	1.2624	1.340	1.300	1.340	1.240	1.340	1,792,000	1.2624	5.51%
2024-05-16	0	1.270	1.260	1.290	1.270	1.300	1,450,000	1,857,300	1.2809	1.270	1.260	1.290	1.270	1.300	1,450,000	1.2809	-2.31%
2024-05-14	0	1.300	1.300	1.310	1.280	1.310	718,000	929,140	1.2941	1.300	1.300	1.310	1.280	1.310	718,000	1.2941	0.00%
2024-05-13	0	1.300	1.290	1.300	1.290	1.320	446,000	580,020	1.3005	1.300	1.290	1.300	1.290	1.320	446,000	1.3005	-2.26%
2024-05-10	0	1.330	1.330	1.350	1.330	1.350	862,000	1,155,140	1.3401	1.330	1.330	1.350	1.330	1.350	862,000	1.3401	0.00%
2024-05-09	0	1.330	1.300	1.330	1.290	1.340	818,000	1,082,640	1.3235	1.330	1.300	1.330	1.290	1.340	818,000	1.3235	3.10%
2024-05-08	0	1.290	1.290	1.320	1.280	1.340	392,000	509,160	1.2989	1.290	1.290	1.320	1.280	1.340	392,000	1.2989	-2.27%
2024-05-07	0	1.320	1.280	1.320	1.290	1.320	234,000	304,860	1.3028	1.320	1.280	1.320	1.290	1.320	234,000	1.3028	0.00%
2024-05-06	0	1.320	1.300	1.320	1.250	1.330	2,938,000	3,726,640	1.2684	1.320	1.300	1.320	1.250	1.330	2,938,000	1.2684	0.00%
2024-05-03	0	1.320	1.300	1.320	1.280	1.350	1,572,000	2,039,479	1.2974	1.320	1.300	1.320	1.280	1.350	1,572,000	1.2974	0.00%
2024-05-02	0	1.320	1.310	1.320	1.310	1.370	1,952,000	2,575,040	1.3192	1.320	1.310	1.320	1.310	1.370	1,952,000	1.3192	-2.22%
2024-04-30	0	1.350	1.330	1.350	1.320	1.380	680,000	905,700	1.3319	1.350	1.330	1.350	1.320	1.380	680,000	1.3319	-0.74%
2024-04-29	0	1.360	1.340	1.360	1.350	1.390	802,000	1,086,619	1.3549	1.360	1.340	1.360	1.350	1.390	802,000	1.3549	0.74%
2024-04-26	0	1.350	1.350	1.360	1.330	1.390	2,008,000	2,708,600	1.3489	1.350	1.350	1.360	1.330	1.390	2,008,000	1.3489	-1.46%
2024-04-25	0	1.370	1.350	1.370	1.350	1.390	636,000	868,580	1.3657	1.370	1.350	1.370	1.350	1.390	636,000	1.3657	-1.44%
2024-04-24	0	1.390	1.360	1.390	1.340	1.460	4,535,790	6,183,826	1.3633	1.390	1.360	1.390	1.340	1.460	4,535,790	1.3633	-3.47%
2024-04-23	0	1.440	1.420	1.440	1.390	1.450	1,968,000	2,785,660	1.4155	1.440	1.420	1.440	1.390	1.450	1,968,000	1.4155	2.86%
2024-04-22	0	1.400	1.380	1.400	1.340	1.410	2,202,000	3,022,120	1.3724	1.400	1.380	1.400	1.340	1.410	2,202,000	1.3724	0.00%
2024-04-19	0	1.400	1.390	1.400	1.380	1.430	1,214,000	1,701,440	1.4015	1.400	1.390	1.400	1.380	1.430	1,214,000	1.4015	-0.71%
2024-04-18	0	1.410	1.400	1.410	1.390	1.440	1,170,000	1,650,500	1.4107	1.410	1.400	1.410	1.390	1.440	1,170,000	1.4107	-0.70%
2024-04-17	0	1.420	1.410	1.420	1.380	1.460	1,728,000	2,438,300	1.4111	1.420	1.410	1.420	1.380	1.460	1,728,000	1.4111	-1.39%
2024-04-16	0	1.440	1.420	1.440	1.420	1.520	966,000	1,400,480	1.4498	1.440	1.420	1.440	1.420	1.520	966,000	1.4498	-2.04%
2024-04-15	0	1.470	1.430	1.470	1.420	1.480	919,000	1,323,880	1.4406	1.470	1.430	1.470	1.420	1.480	919,000	1.4406	0.00%
2024-04-12	0	1.470	1.430	1.470	1.420	1.480	348,000	500,280	1.4376	1.470	1.430	1.470	1.420	1.480	348,000	1.4376	2.08%
2024-04-11	0	1.440	1.440	1.460	1.420	1.490	798,000	1,151,700	1.4432	1.440	1.440	1.460	1.420	1.490	798,000	1.4432	-2.70%
2024-04-10	0	1.480	1.430	1.480	1.400	1.520	4,410,000	6,392,720	1.4496	1.480	1.430	1.480	1.400	1.520	4,410,000	1.4496	9.63%
2024-04-09	0	1.350	1.350	1.380	1.300	1.540	4,556,000	6,582,420	1.4448	1.350	1.350	1.380	1.300	1.540	4,556,000	1.4448	-11.76%
2024-04-08	0	1.530	1.520	1.540	1.520	1.580	876,000	1,346,120	1.5367	1.530	1.520	1.540	1.520	1.580	876,000	1.5367	-4.38%
2024-04-05	0	1.600	1.550	1.600	1.530	1.600	642,000	999,360	1.5566	1.600	1.550	1.600	1.530	1.600	642,000	1.5566	1.91%
2024-04-03	0	1.570	1.560	1.580	1.510	1.590	4,288,000	6,678,600	1.5575	1.570	1.560	1.580	1.510	1.590	4,288,000	1.5575	3.29%
2024-04-02	0	1.520	1.520	1.530	1.520	1.600	2,622,000	4,058,660	1.5479	1.520	1.520	1.530	1.520	1.600	2,622,000	1.5479	-3.18%
2024-03-28	0	1.570	1.560	1.570	1.550	1.660	1,778,000	2,811,580	1.5813	1.570	1.560	1.570	1.550	1.660	1,778,000	1.5813	-5.99%
2024-03-27	0	1.670	1.630	1.670	1.470	1.840	20,360,000	32,229,300	1.5830	1.670	1.630	1.670	1.470	1.840	20,360,000	1.5830	-9.73%
2024-03-26	0	1.850	1.830	1.850	1.760	1.950	14,310,750	26,614,222	1.8597	1.850	1.830	1.850	1.760	1.950	14,310,750	1.8597	1.09%
2024-03-25	0	1.830	1.810	1.830	1.770	1.880	8,476,000	15,421,920	1.8195	1.830	1.810	1.830	1.770	1.880	8,476,000	1.8195	3.39%
2024-03-22	0	1.770	1.760	1.770	1.700	1.800	6,019,000	10,540,480	1.7512	1.770	1.760	1.770	1.700	1.800	6,019,000	1.7512	2.91%
2024-03-21	0	1.720	1.720	1.740	1.690	1.770	2,912,000	5,018,620	1.7234	1.720	1.720	1.740	1.690	1.770	2,912,000	1.7234	0.58%
2024-03-20	0	1.710	1.700	1.710	1.660	1.820	6,280,000	11,007,740	1.7528	1.710	1.700	1.710	1.660	1.820	6,280,000	1.7528	2.40%
2024-03-19	0	1.670	1.650	1.660	1.610	1.690	5,032,000	8,294,080	1.6483	1.670	1.650	1.660	1.610	1.690	5,032,000	1.6483	3.09%
2024-03-18	0	1.620	1.600	1.620	1.550	1.660	5,984,000	9,668,460	1.6157	1.620	1.600	1.620	1.550	1.660	5,984,000	1.6157	4.52%
2024-03-15	0	1.550	1.530	1.550	1.460	1.550	2,110,000	3,213,740	1.5231	1.550	1.530	1.550	1.460	1.550	2,110,000	1.5231	4.03%
2024-03-14	0	1.490	1.470	1.490	1.440	1.490	716,174	1,044,310	1.4582	1.490	1.470	1.490	1.440	1.490	716,174	1.4582	3.47%
2024-03-13	0	1.440	1.440	1.470	1.430	1.470	770,000	1,119,320	1.4537	1.440	1.440	1.470	1.430	1.470	770,000	1.4537	-1.37%
2024-03-12	0	1.460	1.440	1.460	1.430	1.500	1,484,000	2,176,560	1.4667	1.460	1.440	1.460	1.430	1.500	1,484,000	1.4667	0.00%
2024-03-11	0	1.460	1.440	1.460	1.420	1.490	934,000	1,371,920	1.4689	1.460	1.440	1.460	1.420	1.490	934,000	1.4689	0.00%
2024-03-08	0	1.460	1.420	1.460	1.410	1.460	640,000	920,640	1.4385	1.460	1.420	1.460	1.410	1.460	640,000	1.4385	2.10%
2024-03-07	0	1.430	1.410	1.430	1.390	1.480	1,066,000	1,510,520	1.4170	1.430	1.410	1.430	1.390	1.480	1,066,000	1.4170	-2.05%
2024-03-06	0	1.460	1.430	1.460	1.340	1.520	5,190,000	7,461,780	1.4377	1.460	1.430	1.460	1.340	1.520	5,190,000	1.4377	10.61%
2024-03-05	0	1.320	1.320	1.330	1.300	1.390	3,263,000	4,404,780	1.3499	1.320	1.320	1.330	1.300	1.390	3,263,000	1.3499	-5.04%
2024-03-04	0	1.390	1.390	1.400	1.380	1.450	1,268,000	1,784,500	1.4073	1.390	1.390	1.400	1.380	1.450	1,268,000	1.4073	-0.71%
2024-03-01	0	1.400	1.400	1.420	1.400	1.440	1,808,000	2,547,720	1.4091	1.400	1.400	1.420	1.400	1.440	1,808,000	1.4091	-4.11%
2024-02-29	0	1.460	1.450	1.460	1.410	1.500	3,050,000	4,410,400	1.4460	1.460	1.450	1.460	1.410	1.500	3,050,000	1.4460	0.00%
2024-02-28	0	1.460	1.460	1.470	1.450	1.530	3,548,000	5,277,720	1.4875	1.460	1.460	1.470	1.450	1.530	3,548,000	1.4875	-0.68%
2024-02-27	0	1.470	1.460	1.470	1.350	1.660	18,238,000	26,820,160	1.4706	1.470	1.460	1.470	1.350	1.660	18,238,000	1.4706	0.68%
2024-02-26	0	1.460	1.460	1.480	1.460	1.490	2,775,000	4,091,380	1.4744	1.460	1.460	1.480	1.460	1.490	2,775,000	1.4744	0.00%
2024-02-23	0	1.460	1.460	1.480	1.460	1.600	9,754,000	14,722,000	1.5093	1.460	1.460	1.480	1.460	1.600	9,754,000	1.5093	-6.41%
2024-02-22	0	1.560	1.540	1.560	1.500	1.590	2,114,000	3,226,320	1.5262	1.560	1.540	1.560	1.500	1.590	2,114,000	1.5262	0.00%
2024-02-21	0	1.560	1.560	1.570	1.490	1.570	1,796,000	2,746,060	1.5290	1.560	1.560	1.570	1.490	1.570	1,796,000	1.5290	3.31%
2024-02-20	0	1.510	1.510	1.540	1.500	1.650	3,190,000	4,958,540	1.5544	1.510	1.510	1.540	1.500	1.650	3,190,000	1.5544	-0.66%
2024-02-19	0	1.520	1.520	1.530	1.520	1.650	4,026,000	6,293,780	1.5633	1.520	1.520	1.530	1.520	1.650	4,026,000	1.5633	-7.32%
2024-02-16	0	1.640	1.630	1.640	1.570	1.680	2,986,000	4,750,860	1.5910	1.640	1.630	1.640	1.570	1.680	2,986,000	1.5910	-0.61%
2024-02-15	0	1.650	1.610	1.650	1.560	1.680	2,174,000	3,514,140	1.6164	1.650	1.610	1.650	1.560	1.680	2,174,000	1.6164	0.00%
2024-02-14	0	1.650	1.620	1.650	1.570	1.650	1,018,000	1,661,160	1.6318	1.650	1.620	1.650	1.570	1.650	1,018,000	1.6318	3.12%
2024-02-09	0	1.600	1.560	1.600	1.550	1.600	252,000	401,680	1.5940	1.600	1.560	1.600	1.550	1.600	252,000	1.5940	3.23%
2024-02-08	0	1.550	1.550	1.600	1.520	1.600	2,622,000	4,067,940	1.5515	1.550	1.550	1.600	1.520	1.600	2,622,000	1.5515	-2.52%
2024-02-07	0	1.590	1.540	1.580	1.500	1.650	3,506,000	5,415,420	1.5446	1.590	1.540	1.580	1.500	1.650	3,506,000	1.5446	0.63%
2024-02-06	0	1.580	1.540	1.590	1.470	1.590	2,518,000	3,851,640	1.5296	1.580	1.540	1.590	1.470	1.590	2,518,000	1.5296	4.64%
2024-02-05	0	1.510	1.480	1.510	1.420	1.540	2,272,000	3,326,260	1.4640	1.510	1.480	1.510	1.420	1.540	2,272,000	1.4640	0.67%
2024-02-02	0	1.500	1.500	1.550	1.480	1.620	3,556,000	5,544,440	1.5592	1.500	1.500	1.550	1.480	1.620	3,556,000	1.5592	-5.66%
2024-02-01	0	1.590	1.560	1.590	1.540	1.590	788,000	1,236,180	1.5688	1.590	1.560	1.590	1.540	1.590	788,000	1.5688	3.25%
2024-01-31	0	1.540	1.540	1.550	1.460	1.630	2,458,000	3,746,540	1.5242	1.540	1.540	1.550	1.460	1.630	2,458,000	1.5242	-2.53%
2024-01-30	0	1.580	1.580	1.600	1.530	1.700	3,580,000	5,701,290	1.5925	1.580	1.580	1.600	1.530	1.700	3,580,000	1.5925	-4.24%
2024-01-29	0	1.650	1.620	1.650	1.580	1.670	1,068,000	1,734,500	1.6241	1.650	1.620	1.650	1.580	1.670	1,068,000	1.6241	0.61%
2024-01-26	0	1.640	1.640	1.670	1.620	1.740	3,494,000	5,796,980	1.6591	1.640	1.640	1.670	1.620	1.740	3,494,000	1.6591	-1.20%
2024-01-25	0	1.660	1.660	1.690	1.580	1.740	8,104,000	13,162,160	1.6242	1.660	1.660	1.690	1.580	1.740	8,104,000	1.6242	4.40%
2024-01-24	0	1.590	1.560	1.590	1.470	1.590	8,504,000	12,997,060	1.5283	1.590	1.560	1.590	1.470	1.590	8,504,000	1.5283	3.92%
2024-01-23	0	1.530	1.510	1.530	1.500	1.650	7,900,000	12,265,220	1.5526	1.530	1.510	1.530	1.500	1.650	7,900,000	1.5526	1.32%
2024-01-22	0	1.510	1.510	1.530	1.510	1.650	5,222,000	8,098,080	1.5508	1.510	1.510	1.530	1.510	1.650	5,222,000	1.5508	-7.36%
2024-01-19	0	1.630	1.610	1.630	1.600	1.650	4,568,000	7,353,020	1.6097	1.630	1.610	1.630	1.600	1.650	4,568,000	1.6097	0.00%
2024-01-18	0	1.630	1.610	1.630	1.600	1.640	1,132,000	1,823,760	1.6111	1.630	1.610	1.630	1.600	1.640	1,132,000	1.6111	1.87%
2024-01-17	0	1.600	1.590	1.600	1.570	1.730	6,202,000	9,973,580	1.6081	1.600	1.590	1.600	1.570	1.730	6,202,000	1.6081	-3.03%
2024-01-16	0	1.650	1.640	1.680	1.610	1.750	6,560,000	10,741,260	1.6374	1.650	1.640	1.680	1.610	1.750	6,560,000	1.6374	-1.20%
2024-01-15	0	1.670	1.670	1.690	1.610	1.800	3,600,000	6,010,920	1.6697	1.670	1.670	1.690	1.610	1.800	3,600,000	1.6697	-1.76%
2024-01-12	0	1.700	1.660	1.700	1.640	1.830	27,246,000	44,265,760	1.6247	1.700	1.660	1.700	1.640	1.830	27,246,000	1.6247	3.66%
2024-01-11	0	1.640	1.620	1.640	1.560	1.640	2,072,000	3,309,560	1.5973	1.640	1.620	1.640	1.560	1.640	2,072,000	1.5973	4.46%
2024-01-10	0	1.570	1.570	1.580	1.550	1.680	3,424,000	5,507,700	1.6086	1.570	1.570	1.580	1.550	1.680	3,424,000	1.6086	-5.42%
2024-01-09	0	1.660	1.660	1.680	1.650	1.690	672,000	1,124,680	1.6736	1.660	1.660	1.680	1.650	1.690	672,000	1.6736	-1.78%
2024-01-08	0	1.690	1.690	1.720	1.610	1.740	2,950,000	4,937,560	1.6737	1.690	1.690	1.720	1.610	1.740	2,950,000	1.6737	0.00%
2024-01-05	0	1.690	1.630	1.690	1.600	1.750	3,048,000	5,015,220	1.6454	1.690	1.630	1.690	1.600	1.750	3,048,000	1.6454	1.81%
2024-01-04	0	1.660	1.660	1.680	1.600	1.750	22,106,000	35,564,700	1.6088	1.660	1.660	1.680	1.600	1.750	22,106,000	1.6088	-1.19%
2024-01-03	0	1.680	1.670	1.690	1.650	1.740	740,000	1,251,880	1.6917	1.680	1.670	1.690	1.650	1.740	740,000	1.6917	0.00%
2024-01-02	0	1.680	1.680	1.690	1.610	1.710	1,722,000	2,870,600	1.6670	1.680	1.680	1.690	1.610	1.710	1,722,000	1.6670	0.00%
2023-12-29	0	1.680	1.670	1.680	1.610	1.730	674,000	1,128,320	1.6741	1.680	1.670	1.680	1.610	1.730	674,000	1.6741	4.35%
2023-12-28	0	1.610	1.610	1.650	1.550	1.690	2,980,000	4,803,980	1.6121	1.610	1.610	1.650	1.550	1.690	2,980,000	1.6121	-1.23%
2023-12-27	0	1.630	1.600	1.630	1.550	1.700	3,758,000	6,101,660	1.6236	1.630	1.600	1.630	1.550	1.700	3,758,000	1.6236	2.52%
2023-12-22	0	1.590	1.590	1.660	1.580	1.950	10,314,000	17,775,300	1.7234	1.590	1.590	1.660	1.580	1.950	10,314,000	1.7234	-11.67%
2023-12-21	0	1.800	1.780	1.800	1.580	1.950	19,491,820	35,393,320	1.8158	1.800	1.780	1.800	1.580	1.950	19,491,820	1.8158	13.21%
2023-12-20	0	1.590	1.590	1.600	1.490	1.630	6,780,000	10,737,180	1.5837	1.590	1.590	1.600	1.490	1.630	6,780,000	1.5837	7.43%
2023-12-19	0	1.480	1.460	1.480	1.430	1.490	716,000	1,051,080	1.4680	1.480	1.460	1.480	1.430	1.490	716,000	1.4680	0.68%
2023-12-18	0	1.470	1.460	1.470	1.450	1.610	6,358,000	9,829,520	1.5460	1.470	1.460	1.470	1.450	1.610	6,358,000	1.5460	-2.65%
2023-12-15	0	1.510	1.510	1.530	1.400	1.550	6,548,000	9,819,740	1.4997	1.510	1.510	1.530	1.400	1.550	6,548,000	1.4997	7.86%
2023-12-14	0	1.400	1.400	1.410	1.310	1.530	6,163,220	8,815,471	1.4303	1.400	1.400	1.410	1.310	1.530	6,163,220	1.4303	7.69%
2023-12-13	0	1.300	1.280	1.300	1.280	1.340	708,000	915,300	1.2928	1.300	1.280	1.300	1.280	1.340	708,000	1.2928	-4.41%
2023-12-12	0	1.360	1.300	1.360	1.280	1.360	678,000	881,060	1.2995	1.360	1.300	1.360	1.280	1.360	678,000	1.2995	5.43%
2023-12-11	0	1.290	1.290	1.310	1.280	1.310	504,000	653,160	1.2960	1.290	1.290	1.310	1.280	1.310	504,000	1.2960	-1.53%
2023-12-08	0	1.310	1.290	1.310	1.270	1.320	862,000	1,118,300	1.2973	1.310	1.290	1.310	1.270	1.320	862,000	1.2973	1.55%
2023-12-07	0	1.290	1.280	1.300	1.280	1.350	630,000	820,060	1.3017	1.290	1.280	1.300	1.280	1.350	630,000	1.3017	1.57%
2023-12-06	0	1.270	1.270	1.280	1.270	1.300	424,000	547,740	1.2918	1.270	1.270	1.280	1.270	1.300	424,000	1.2918	-1.55%
2023-12-05	0	1.290	1.290	1.310	1.290	1.310	674,000	873,120	1.2954	1.290	1.290	1.310	1.290	1.310	674,000	1.2954	-4.44%
2023-12-04	0	1.350	1.300	1.310	1.290	1.370	688,000	900,500	1.3089	1.350	1.300	1.310	1.290	1.370	688,000	1.3089	3.85%
2023-12-01	0	1.300	1.300	1.320	1.300	1.350	602,000	795,580	1.3216	1.300	1.300	1.320	1.300	1.350	602,000	1.3216	-0.76%
2023-11-30	0	1.310	1.310	1.360	1.310	1.380	384,000	509,340	1.3264	1.310	1.310	1.360	1.310	1.380	384,000	1.3264	0.77%
2023-11-29	0	1.300	1.300	1.310	1.290	1.450	1,386,000	1,864,860	1.3455	1.300	1.300	1.310	1.290	1.450	1,386,000	1.3455	-7.14%
2023-11-28	0	1.400	1.360	1.400	1.330	1.450	476,000	650,340	1.3663	1.400	1.360	1.400	1.330	1.450	476,000	1.3663	2.94%
2023-11-27	0	1.360	1.320	1.360	1.290	1.400	1,537,000	2,035,100	1.3241	1.360	1.320	1.360	1.290	1.400	1,537,000	1.3241	4.62%
2023-11-24	0	1.300	1.290	1.310	1.240	1.330	1,907,560	2,450,456	1.2846	1.300	1.290	1.310	1.240	1.330	1,907,560	1.2846	4.00%
2023-11-23	0	1.250	1.250	1.270	1.240	1.340	368,000	467,900	1.2715	1.250	1.250	1.270	1.240	1.340	368,000	1.2715	0.00%
2023-11-22	0	1.250	1.240	1.260	1.250	1.280	112,000	140,640	1.2557	1.250	1.240	1.260	1.250	1.280	112,000	1.2557	0.00%
2023-11-21	0	1.250	1.240	1.250	1.240	1.300	264,000	332,500	1.2595	1.250	1.240	1.250	1.240	1.300	264,000	1.2595	0.00%
2023-11-20	0	1.250	1.250	1.260	1.240	1.300	406,000	514,140	1.2664	1.250	1.250	1.260	1.240	1.300	406,000	1.2664	-1.57%
2023-11-17	0	1.270	1.270	1.300	1.270	1.310	560,000	719,340	1.2845	1.270	1.270	1.300	1.270	1.310	560,000	1.2845	-1.55%
2023-11-16	0	1.290	1.290	1.320	1.260	1.330	2,748,000	3,563,110	1.2966	1.290	1.290	1.320	1.260	1.330	2,748,000	1.2966	-0.77%
2023-11-15	0	1.300	1.300	1.320	1.280	1.360	1,196,000	1,567,580	1.3107	1.300	1.300	1.320	1.280	1.360	1,196,000	1.3107	-7.14%
2023-11-14	0	1.400	1.380	1.400	1.380	1.430	348,000	482,140	1.3855	1.400	1.380	1.400	1.380	1.430	348,000	1.3855	1.45%
2023-11-13	0	1.380	1.380	1.410	1.370	1.450	1,996,000	2,779,280	1.3924	1.380	1.380	1.410	1.370	1.450	1,996,000	1.3924	-3.50%
2023-11-10	0	1.430	1.430	1.440	1.430	1.510	886,000	1,272,400	1.4361	1.430	1.430	1.440	1.430	1.510	886,000	1.4361	-2.05%
2023-11-09	0	1.460	1.440	1.460	1.410	1.490	2,040,000	2,920,420	1.4316	1.460	1.440	1.460	1.410	1.490	2,040,000	1.4316	0.00%
2023-11-08	0	1.460	1.440	1.460	1.430	1.500	1,390,000	2,008,640	1.4451	1.460	1.440	1.460	1.430	1.500	1,390,000	1.4451	-2.67%
2023-11-07	0	1.500	1.450	1.500	1.360	1.540	2,300,000	3,326,340	1.4462	1.500	1.450	1.500	1.360	1.540	2,300,000	1.4462	6.38%
2023-11-06	0	1.410	1.410	1.440	1.370	1.440	1,081,000	1,516,130	1.4025	1.410	1.410	1.440	1.370	1.440	1,081,000	1.4025	3.68%
2023-11-03	0	1.360	1.360	1.400	1.340	1.400	588,000	802,340	1.3645	1.360	1.360	1.400	1.340	1.400	588,000	1.3645	-0.73%
2023-11-02	0	1.370	1.330	1.370	1.280	1.420	1,314,000	1,739,220	1.3236	1.370	1.330	1.370	1.280	1.420	1,314,000	1.3236	0.74%
2023-11-01	0	1.360	1.330	1.380	1.290	1.390	788,000	1,044,420	1.3254	1.360	1.330	1.380	1.290	1.390	788,000	1.3254	7.94%
2023-10-31	0	1.260	1.260	1.320	1.260	1.390	322,000	418,700	1.3003	1.260	1.260	1.320	1.260	1.390	322,000	1.3003	-3.08%
2023-10-30	0	1.300	1.300	1.340	1.230	1.380	3,438,000	4,349,520	1.2651	1.300	1.300	1.340	1.230	1.380	3,438,000	1.2651	7.44%
2023-10-27	0	1.210	1.210	1.250	1.170	1.280	298,000	355,720	1.1937	1.210	1.210	1.250	1.170	1.280	298,000	1.1937	2.54%
2023-10-26	0	1.180	1.120	1.150	1.020	1.200	1,210,000	1,303,600	1.0774	1.180	1.120	1.150	1.020	1.200	1,210,000	1.0774	6.31%
2023-10-25	0	1.110	1.110	1.160	1.110	1.250	1,186,000	1,370,260	1.1554	1.110	1.110	1.160	1.110	1.250	1,186,000	1.1554	-9.02%
2023-10-24	0	1.220	1.190	1.220	1.010	1.230	942,000	1,093,700	1.1610	1.220	1.190	1.220	1.010	1.230	942,000	1.1610	-0.81%
2023-10-20	0	1.230	1.200	1.230	1.200	1.260	1,342,000	1,663,900	1.2399	1.230	1.200	1.230	1.200	1.260	1,342,000	1.2399	0.82%
2023-10-19	0	1.220	1.220	1.300	1.210	1.290	1,180,000	1,460,300	1.2375	1.220	1.220	1.300	1.210	1.290	1,180,000	1.2375	-5.43%
2023-10-18	0	1.290	1.280	1.310	1.280	1.380	218,000	282,640	1.2965	1.290	1.280	1.310	1.280	1.380	218,000	1.2965	-3.73%
2023-10-17	0	1.340	1.310	1.340	1.300	1.350	1,426,000	1,895,880	1.3295	1.340	1.310	1.340	1.300	1.350	1,426,000	1.3295	3.08%
2023-10-16	0	1.300	1.290	1.320	1.230	1.380	486,000	639,580	1.3160	1.300	1.290	1.320	1.230	1.380	486,000	1.3160	3.17%
2023-10-13	0	1.260	1.260	1.300	1.260	1.360	1,164,000	1,533,200	1.3172	1.260	1.260	1.300	1.260	1.360	1,164,000	1.3172	-10.00%
2023-10-12	0	1.400	1.370	1.400	1.370	1.400	152,000	209,040	1.3753	1.400	1.370	1.400	1.370	1.400	152,000	1.3753	2.94%
2023-10-11	0	1.360	1.350	1.360	1.360	1.390	216,000	297,940	1.3794	1.360	1.350	1.360	1.360	1.390	216,000	1.3794	-2.16%
2023-10-10	0	1.390	1.350	1.390	1.350	1.410	464,000	637,320	1.3735	1.390	1.350	1.390	1.350	1.410	464,000	1.3735	-0.71%
2023-10-09	0	1.400	1.390	1.400	1.390	1.440	352,000	495,300	1.4071	1.400	1.390	1.400	1.390	1.440	352,000	1.4071	-0.71%
2023-10-06	0	1.410	1.390	1.420	1.400	1.450	124,000	175,020	1.4115	1.410	1.390	1.420	1.400	1.450	124,000	1.4115	2.92%
2023-10-05	0	1.370	1.370	1.410	1.370	1.470	118,000	165,580	1.4032	1.370	1.370	1.410	1.370	1.470	118,000	1.4032	0.00%
2023-10-04	0	1.370	1.370	1.400	1.350	1.410	318,000	441,060	1.3870	1.370	1.370	1.400	1.350	1.410	318,000	1.3870	-5.52%
2023-10-03	0	1.450	1.400	1.450	1.380	1.450	66,000	93,760	1.4206	1.450	1.400	1.450	1.380	1.450	66,000	1.4206	-0.68%
2023-09-29	0	1.460	1.410	1.460	1.380	1.490	230,000	333,860	1.4516	1.460	1.410	1.460	1.380	1.490	230,000	1.4516	5.80%
2023-09-28	0	1.380	1.370	1.390	1.360	1.420	90,000	124,160	1.3796	1.380	1.370	1.390	1.360	1.420	90,000	1.3796	-4.83%
2023-09-27	0	1.450	1.400	1.430	1.390	1.460	76,000	108,220	1.4239	1.450	1.400	1.430	1.390	1.460	76,000	1.4239	-0.68%
2023-09-26	0	1.460	1.410	1.460	1.400	1.500	324,000	468,040	1.4446	1.460	1.410	1.460	1.400	1.500	324,000	1.4446	-1.35%
2023-09-25	0	1.480	1.430	1.460	1.420	1.560	574,000	836,180	1.4568	1.480	1.430	1.460	1.420	1.560	574,000	1.4568	-5.13%
2023-09-22	0	1.560	1.530	1.540	1.510	1.560	700,000	1,077,840	1.5398	1.560	1.530	1.540	1.510	1.560	700,000	1.5398	0.65%
2023-09-21	0	1.550	1.450	1.540	1.380	1.560	1,126,000	1,688,900	1.4999	1.550	1.450	1.540	1.380	1.560	1,126,000	1.4999	1.97%
2023-09-20	0	1.520	1.440	1.520	1.390	1.610	3,886,000	5,885,520	1.5145	1.520	1.440	1.520	1.390	1.610	3,886,000	1.5145	8.57%
2023-09-19	0	1.400	1.400	1.430	1.150	1.430	2,566,000	3,342,500	1.3026	1.400	1.400	1.430	1.150	1.430	2,566,000	1.3026	16.67%
2023-09-18	0	1.200	1.200	1.210	1.190	1.320	942,000	1,177,740	1.2503	1.200	1.200	1.210	1.190	1.320	942,000	1.2503	-9.09%
2023-09-15	0	1.320	1.300	1.310	1.300	1.330	688,000	898,820	1.3064	1.320	1.300	1.310	1.300	1.330	688,000	1.3064	-2.22%
2023-09-14	0	1.350	1.340	1.350	1.150	1.410	2,858,000	3,793,880	1.3275	1.350	1.340	1.350	1.150	1.410	2,858,000	1.3275	-4.26%
2023-09-13	0	1.410	1.410	1.440	1.370	1.490	1,068,000	1,547,140	1.4486	1.410	1.410	1.440	1.370	1.490	1,068,000	1.4486	-4.08%
2023-09-12	0	1.470	1.470	1.490	1.470	1.540	958,000	1,438,300	1.5014	1.470	1.470	1.490	1.470	1.540	958,000	1.5014	-2.00%
2023-09-11	0	1.500	1.500	1.540	1.500	1.580	892,000	1,356,420	1.5207	1.500	1.500	1.540	1.500	1.580	892,000	1.5207	-2.60%
2023-09-07	0	1.540	1.540	1.560	1.520	1.590	1,212,000	1,887,140	1.5570	1.540	1.540	1.560	1.520	1.590	1,212,000	1.5570	3.36%
2023-09-06	0	1.490	1.490	1.510	1.450	1.550	1,386,000	2,104,300	1.5183	1.490	1.490	1.510	1.450	1.550	1,386,000	1.5183	1.36%
2023-09-05	0	1.470	1.460	1.500	1.450	1.500	476,000	705,880	1.4829	1.470	1.460	1.500	1.450	1.500	476,000	1.4829	-0.68%
2023-09-04	0	1.480	1.480	1.490	1.410	1.480	1,064,000	1,547,060	1.4540	1.480	1.480	1.490	1.410	1.480	1,064,000	1.4540	0.00%
2023-08-31	0	1.480	1.450	1.480	1.410	1.500	1,066,000	1,539,340	1.4440	1.480	1.450	1.480	1.410	1.500	1,066,000	1.4440	0.00%
2023-08-30	0	1.480	1.460	1.480	1.450	1.660	4,390,000	6,599,940	1.5034	1.480	1.460	1.480	1.450	1.660	4,390,000	1.5034	-1.33%
2023-08-29	0	1.500	1.490	1.500	1.460	1.530	838,000	1,243,160	1.4835	1.500	1.490	1.500	1.460	1.530	838,000	1.4835	0.00%
2023-08-28	0	1.500	1.490	1.500	1.480	1.600	1,288,000	1,990,380	1.5453	1.500	1.490	1.500	1.480	1.600	1,288,000	1.5453	-0.66%
2023-08-25	0	1.510	1.500	1.530	1.500	1.580	270,000	406,620	1.5060	1.510	1.500	1.530	1.500	1.580	270,000	1.5060	-1.31%
2023-08-24	0	1.530	1.500	1.520	1.480	1.660	4,978,000	7,563,520	1.5194	1.530	1.500	1.520	1.480	1.660	4,978,000	1.5194	-4.38%
2023-08-23	0	1.600	1.600	1.650	1.570	1.750	1,764,000	2,904,740	1.6467	1.600	1.600	1.650	1.570	1.750	1,764,000	1.6467	-6.43%
2023-08-22	0	1.710	1.710	1.740	1.690	1.810	1,218,000	2,109,920	1.7323	1.710	1.710	1.740	1.690	1.810	1,218,000	1.7323	-3.93%
2023-08-21	0	1.780	1.780	1.790	1.770	1.850	484,000	877,760	1.8136	1.780	1.780	1.790	1.770	1.850	484,000	1.8136	-4.30%
2023-08-18	0	1.860	1.850	1.870	1.780	1.890	1,094,000	1,992,460	1.8213	1.860	1.850	1.870	1.780	1.890	1,094,000	1.8213	3.91%
2023-08-17	0	1.790	1.790	1.820	1.770	1.820	1,018,000	1,818,160	1.7860	1.790	1.790	1.820	1.770	1.820	1,018,000	1.7860	1.13%
2023-08-16	0	1.770	1.770	1.790	1.770	1.900	1,394,000	2,529,680	1.8147	1.770	1.770	1.790	1.770	1.900	1,394,000	1.8147	-6.84%
2023-08-15	0	1.900	1.840	1.900	1.770	1.900	1,388,000	2,559,080	1.8437	1.900	1.840	1.900	1.770	1.900	1,388,000	1.8437	5.56%
2023-08-14	0	1.800	1.800	1.840	1.800	1.930	1,542,000	2,860,600	1.8551	1.800	1.800	1.840	1.800	1.930	1,542,000	1.8551	-6.25%
2023-08-11	0	1.920	1.890	1.920	1.880	1.960	1,356,000	2,590,380	1.9103	1.920	1.890	1.920	1.880	1.960	1,356,000	1.9103	-1.54%
2023-08-10	0	1.950	1.930	1.950	1.810	1.990	1,292,000	2,459,600	1.9037	1.950	1.930	1.950	1.810	1.990	1,292,000	1.9037	5.41%
2023-08-09	0	1.850	1.850	1.880	1.810	1.900	676,000	1,261,940	1.8668	1.850	1.850	1.880	1.810	1.900	676,000	1.8668	-0.54%
2023-08-08	0	1.860	1.830	1.840	1.780	1.880	1,390,000	2,564,320	1.8448	1.860	1.830	1.840	1.780	1.880	1,390,000	1.8448	-0.53%
2023-08-07	0	1.870	1.840	1.870	1.770	1.870	1,228,000	2,235,460	1.8204	1.870	1.840	1.870	1.770	1.870	1,228,000	1.8204	1.63%
2023-08-04	0	1.840	1.810	1.830	1.770	1.890	1,442,000	2,611,760	1.8112	1.840	1.810	1.830	1.770	1.890	1,442,000	1.8112	2.22%
2023-08-03	0	1.800	1.800	1.810	1.760	1.910	2,074,000	3,827,120	1.8453	1.800	1.800	1.810	1.760	1.910	2,074,000	1.8453	-2.17%
2023-08-02	0	1.840	1.810	1.840	1.790	1.890	2,162,000	3,965,300	1.8341	1.840	1.810	1.840	1.790	1.890	2,162,000	1.8341	-2.65%
2023-08-01	0	1.890	1.880	1.900	1.730	1.900	6,363,720	11,524,607	1.8110	1.890	1.880	1.900	1.730	1.900	6,363,720	1.8110	9.25%
2023-07-31	0	1.730	1.730	1.750	1.720	2.090	10,736,000	19,643,480	1.8297	1.730	1.730	1.750	1.720	2.090	10,736,000	1.8297	-7.98%
2023-07-28	0	1.880	1.870	1.880	1.650	1.880	9,387,000	16,731,080	1.7824	1.880	1.870	1.880	1.650	1.880	9,387,000	1.7824	12.57%
2023-07-27	0	1.670	1.650	1.670	1.600	1.730	2,370,000	3,950,540	1.6669	1.670	1.650	1.670	1.600	1.730	2,370,000	1.6669	-1.18%
2023-07-26	0	1.690	1.680	1.690	1.530	1.720	2,580,000	4,229,780	1.6394	1.690	1.680	1.690	1.530	1.720	2,580,000	1.6394	10.46%
2023-07-25	0	1.530	1.530	1.540	1.470	1.540	682,000	1,027,820	1.5071	1.530	1.530	1.540	1.470	1.540	682,000	1.5071	2.00%
2023-07-24	0	1.500	1.450	1.500	1.420	1.560	2,956,000	4,417,520	1.4944	1.500	1.450	1.500	1.420	1.560	2,956,000	1.4944	1.35%
2023-07-21	0	1.480	1.460	1.480	1.440	1.520	2,460,000	3,606,520	1.4661	1.480	1.460	1.480	1.440	1.520	2,460,000	1.4661	-3.27%
2023-07-20	0	1.530	1.530	1.550	1.490	1.560	628,000	954,220	1.5195	1.530	1.530	1.550	1.490	1.560	628,000	1.5195	4.08%
2023-07-19	0	1.470	1.470	1.480	1.470	1.520	1,296,000	1,931,520	1.4904	1.470	1.470	1.480	1.470	1.520	1,296,000	1.4904	-0.68%
2023-07-18	0	1.480	1.480	1.520	1.460	1.550	2,015,160	2,998,053	1.4877	1.480	1.480	1.520	1.460	1.550	2,015,160	1.4877	-4.52%
2023-07-14	0	1.550	1.550	1.560	1.510	1.640	1,618,000	2,560,800	1.5827	1.550	1.550	1.560	1.510	1.640	1,618,000	1.5827	-4.32%
2023-07-13	0	1.620	1.620	1.630	1.600	1.730	2,114,000	3,508,940	1.6599	1.620	1.620	1.630	1.600	1.730	2,114,000	1.6599	-3.57%
2023-07-12	0	1.680	1.670	1.680	1.660	1.780	1,660,000	2,837,800	1.7095	1.680	1.670	1.680	1.660	1.780	1,660,000	1.7095	-5.62%
2023-07-11	0	1.780	1.760	1.780	1.710	1.900	4,642,000	8,347,640	1.7983	1.780	1.760	1.780	1.710	1.900	4,642,000	1.7983	1.14%
2023-07-10	0	1.760	1.750	1.780	1.750	1.940	9,370,000	17,019,276	1.8164	1.760	1.750	1.780	1.750	1.940	9,370,000	1.8164	2.33%
2023-07-07	0	1.720	1.720	1.740	1.490	1.880	9,978,000	16,851,200	1.6888	1.720	1.720	1.740	1.490	1.880	9,978,000	1.6888	14.67%
2023-07-06	0	1.500	1.470	1.500	1.460	1.550	658,000	994,580	1.5115	1.500	1.470	1.500	1.460	1.550	658,000	1.5115	0.00%
2023-07-05	0	1.500	1.500	1.520	1.410	1.550	1,410,000	2,105,000	1.4929	1.500	1.500	1.520	1.410	1.550	1,410,000	1.4929	4.17%
2023-07-04	0	1.440	1.440	1.450	1.440	1.660	3,066,000	4,703,560	1.5341	1.440	1.440	1.450	1.440	1.660	3,066,000	1.5341	-15.29%
2023-07-03	0	1.700	1.650	1.700	1.600	1.700	1,308,000	2,130,620	1.6289	1.700	1.650	1.700	1.600	1.700	1,308,000	1.6289	2.41%
2023-06-30	0	1.660	1.660	1.670	1.620	1.680	132,000	217,740	1.6495	1.660	1.660	1.670	1.620	1.680	132,000	1.6495	0.61%
2023-06-29	0	1.650	1.610	1.650	1.600	1.660	932,000	1,524,600	1.6358	1.650	1.610	1.650	1.600	1.660	932,000	1.6358	0.00%
2023-06-28	0	1.650	1.610	1.650	1.610	1.700	408,000	667,280	1.6355	1.650	1.610	1.650	1.610	1.700	408,000	1.6355	0.00%
2023-06-27	0	1.650	1.600	1.650	1.600	1.650	472,000	765,080	1.6209	1.650	1.600	1.650	1.600	1.650	472,000	1.6209	0.00%
2023-06-26	0	1.650	1.650	1.690	1.640	1.710	204,000	338,720	1.6604	1.650	1.650	1.690	1.640	1.710	204,000	1.6604	-2.94%
2023-06-23	0	1.700	1.660	1.700	1.650	1.700	138,000	229,020	1.6596	1.700	1.660	1.700	1.650	1.700	138,000	1.6596	0.59%
2023-06-21	0	1.690	1.690	1.720	1.660	1.720	478,000	805,840	1.6859	1.690	1.690	1.720	1.660	1.720	478,000	1.6859	-2.87%
2023-06-20	0	1.740	1.730	1.750	1.740	1.800	572,000	1,005,780	1.7584	1.740	1.730	1.750	1.740	1.800	572,000	1.7584	-2.25%
2023-06-19	0	1.780	1.780	1.800	1.760	1.930	718,000	1,312,460	1.8279	1.780	1.780	1.800	1.760	1.930	718,000	1.8279	-3.78%
2023-06-16	0	1.850	1.820	1.840	1.700	1.900	3,350,000	5,990,560	1.7882	1.850	1.820	1.840	1.700	1.900	3,350,000	1.7882	8.82%
2023-06-15	0	1.700	1.650	1.710	1.640	1.720	742,000	1,245,740	1.6789	1.700	1.650	1.710	1.640	1.720	742,000	1.6789	1.80%
2023-06-14	0	1.670	1.660	1.670	1.630	1.750	1,246,000	2,087,340	1.6752	1.670	1.660	1.670	1.630	1.750	1,246,000	1.6752	0.00%
2023-06-13	0	1.670	1.630	1.670	1.600	1.690	1,882,000	3,087,940	1.6408	1.670	1.630	1.670	1.600	1.690	1,882,000	1.6408	0.00%
2023-06-12	0	1.670	1.630	1.670	1.600	1.770	1,844,000	3,051,120	1.6546	1.670	1.630	1.670	1.600	1.770	1,844,000	1.6546	-1.18%
2023-06-09	0	1.690	1.670	1.680	1.640	1.800	2,612,000	4,476,660	1.7139	1.690	1.670	1.680	1.640	1.800	2,612,000	1.7139	-6.63%
2023-06-08	0	1.810	1.810	1.830	1.780	1.860	1,030,000	1,870,760	1.8163	1.810	1.810	1.830	1.780	1.860	1,030,000	1.8163	-1.63%
2023-06-07	0	1.840	1.840	1.850	1.810	1.900	1,332,000	2,468,620	1.8533	1.840	1.840	1.850	1.810	1.900	1,332,000	1.8533	-0.54%
2023-06-06	0	1.850	1.820	1.850	1.800	2.010	3,274,000	6,132,200	1.8730	1.850	1.820	1.850	1.800	2.010	3,274,000	1.8730	-4.64%
2023-06-05	0	1.940	1.910	1.940	1.870	2.000	672,000	1,291,800	1.9223	1.940	1.910	1.940	1.870	2.000	672,000	1.9223	2.11%
2023-06-02	0	1.900	1.900	1.960	1.770	2.000	3,006,000	5,746,080	1.9115	1.900	1.900	1.960	1.770	2.000	3,006,000	1.9115	5.56%
2023-06-01	0	1.800	1.800	1.820	1.780	1.900	2,118,000	3,831,260	1.8089	1.800	1.800	1.820	1.780	1.900	2,118,000	1.8089	-4.26%
2023-05-31	0	1.880	1.840	1.880	1.770	1.990	3,424,000	6,360,540	1.8576	1.880	1.840	1.880	1.770	1.990	3,424,000	1.8576	-5.53%
2023-05-30	0	1.990	1.950	1.990	1.900	2.040	1,586,000	3,093,800	1.9507	1.990	1.950	1.990	1.900	2.040	1,586,000	1.9507	2.58%
2023-05-29	0	1.940	1.940	1.960	1.920	2.050	2,758,000	5,413,580	1.9629	1.940	1.940	1.960	1.920	2.050	2,758,000	1.9629	-4.43%
2023-05-25	0	2.030	2.010	2.050	2.000	2.080	1,334,000	2,696,360	2.0213	2.030	2.010	2.050	2.000	2.080	1,334,000	2.0213	-2.40%
2023-05-24	0	2.080	2.050	2.080	2.050	2.110	1,212,000	2,525,300	2.0836	2.080	2.050	2.080	2.050	2.110	1,212,000	2.0836	0.00%
2023-05-23	0	2.080	2.060	2.100	2.080	2.150	2,092,000	4,397,360	2.1020	2.080	2.060	2.100	2.080	2.150	2,092,000	2.1020	0.00%
2023-05-22	0	2.080	2.080	2.100	2.000	2.150	1,378,000	2,900,440	2.1048	2.080	2.080	2.100	2.000	2.150	1,378,000	2.1048	2.46%
2023-05-19	0	2.030	2.020	2.050	2.000	2.070	1,358,000	2,756,660	2.0299	2.030	2.020	2.050	2.000	2.070	1,358,000	2.0299	-1.93%
2023-05-18	0	2.070	2.070	2.100	2.070	2.090	566,000	1,175,980	2.0777	2.070	2.070	2.100	2.070	2.090	566,000	2.0777	-0.96%
2023-05-17	0	2.090	2.080	2.130	2.080	2.140	950,000	2,001,180	2.1065	2.090	2.080	2.130	2.080	2.140	950,000	2.1065	-1.88%
2023-05-16	0	2.130	2.110	2.150	2.060	2.180	1,422,000	2,988,240	2.1014	2.130	2.110	2.150	2.060	2.180	1,422,000	2.1014	0.00%
2023-05-15	0	2.130	2.130	2.150	2.050	2.260	3,848,000	8,182,300	2.1264	2.130	2.130	2.150	2.050	2.260	3,848,000	2.1264	-5.75%
2023-05-12	0	2.260	2.230	2.270	2.220	2.380	5,100,000	11,671,460	2.2885	2.260	2.230	2.270	2.220	2.380	5,100,000	2.2885	-1.31%
2023-05-11	0	2.290	2.290	2.300	2.210	2.640	16,378,000	39,429,520	2.4075	2.290	2.290	2.300	2.210	2.640	16,378,000	2.4075	7.01%
2023-05-10	0	2.140	2.130	2.140	2.070	2.200	4,976,000	10,661,800	2.1426	2.140	2.130	2.140	2.070	2.200	4,976,000	2.1426	5.42%
2023-05-09	0	2.030	2.010	2.040	1.990	2.120	1,252,000	2,531,500	2.0220	2.030	2.010	2.040	1.990	2.120	1,252,000	2.0220	-2.87%
2023-05-08	0	2.090	2.080	2.100	2.080	2.180	518,000	1,087,440	2.0993	2.090	2.080	2.100	2.080	2.180	518,000	2.0993	-0.95%
2023-05-05	0	2.110	2.110	2.120	2.080	2.120	110,000	231,400	2.1036	2.110	2.110	2.120	2.080	2.120	110,000	2.1036	-0.47%
2023-05-04	0	2.120	2.120	2.140	2.120	2.190	844,000	1,827,620	2.1654	2.120	2.120	2.140	2.120	2.190	844,000	2.1654	-0.93%
2023-05-03	0	2.140	2.140	2.150	2.000	2.190	2,028,000	4,293,220	2.1170	2.140	2.140	2.150	2.000	2.190	2,028,000	2.1170	7.00%
2023-05-02	0	2.000	2.000	2.020	1.990	2.030	204,000	409,280	2.0063	2.000	2.000	2.020	1.990	2.030	204,000	2.0063	-0.99%
2023-04-28	0	2.020	2.000	2.020	2.000	2.080	434,000	880,720	2.0293	2.020	2.000	2.020	2.000	2.080	434,000	2.0293	-1.46%
2023-04-27	0	2.050	2.000	2.050	2.000	2.080	188,000	378,620	2.0139	2.050	2.000	2.050	2.000	2.080	188,000	2.0139	1.49%
2023-04-26	0	2.020	1.990	2.030	1.960	2.030	1,884,000	3,749,180	1.9900	2.020	1.990	2.030	1.960	2.030	1,884,000	1.9900	2.02%
2023-04-25	0	1.980	1.970	1.990	1.940	2.130	3,928,000	7,911,200	2.0141	1.980	1.970	1.990	1.940	2.130	3,928,000	2.0141	-5.71%
2023-04-24	0	2.100	2.100	2.140	2.060	2.210	1,747,000	3,731,960	2.1362	2.100	2.100	2.140	2.060	2.210	1,747,000	2.1362	-1.41%
2023-04-21	0	2.130	2.060	2.130	1.950	2.130	4,144,000	8,318,280	2.0073	2.130	2.060	2.130	1.950	2.130	4,144,000	2.0073	3.90%
2023-04-20	0	2.050	2.050	2.060	2.050	2.160	2,604,000	5,415,680	2.0798	2.050	2.050	2.060	2.050	2.160	2,604,000	2.0798	-3.30%
2023-04-19	0	2.120	2.110	2.130	2.040	2.240	3,140,000	6,678,780	2.1270	2.120	2.110	2.130	2.040	2.240	3,140,000	2.1270	4.95%
2023-04-18	0	2.020	2.000	2.020	2.000	2.060	1,025,000	2,062,560	2.0123	2.020	2.000	2.020	2.000	2.060	1,025,000	2.0123	0.50%
2023-04-17	0	2.010	2.010	2.030	2.000	2.090	1,522,000	3,057,420	2.0088	2.010	2.010	2.030	2.000	2.090	1,522,000	2.0088	-1.95%
2023-04-14	0	2.050	2.020	2.050	1.970	2.180	2,608,000	5,366,220	2.0576	2.050	2.020	2.050	1.970	2.180	2,608,000	2.0576	-0.49%
2023-04-13	0	2.060	2.040	2.060	2.030	2.110	546,000	1,123,880	2.0584	2.060	2.040	2.060	2.030	2.110	546,000	2.0584	-1.90%
2023-04-12	0	2.100	2.080	2.100	2.050	2.150	1,736,000	3,636,180	2.0946	2.100	2.080	2.100	2.050	2.150	1,736,000	2.0946	-1.87%
2023-04-11	0	2.140	2.140	2.180	2.080	2.280	2,068,000	4,473,060	2.1630	2.140	2.140	2.180	2.080	2.280	2,068,000	2.1630	-1.38%
2023-04-06	0	2.170	2.150	2.180	2.120	2.240	2,532,000	5,513,500	2.1775	2.170	2.150	2.180	2.120	2.240	2,532,000	2.1775	-4.41%
2023-04-04	0	2.270	2.240	2.270	2.140	2.330	6,707,720	14,933,878	2.2264	2.270	2.240	2.270	2.140	2.330	6,707,720	2.2264	-2.58%
2023-04-03	0	2.330	2.290	2.330	2.210	2.420	9,262,000	21,313,220	2.3011	2.330	2.290	2.330	2.210	2.420	9,262,000	2.3011	8.37%
2023-03-31	0	2.150	2.150	2.240	2.100	2.520	5,790,000	13,201,580	2.2801	2.150	2.150	2.240	2.100	2.520	5,790,000	2.2801	-5.70%
2023-03-30	0	2.280	2.280	2.300	1.980	2.300	8,744,000	17,953,500	2.0532	2.280	2.280	2.300	1.980	2.300	8,744,000	2.0532	15.15%
2023-03-29	0	1.980	1.980	2.030	1.950	2.050	978,000	1,947,340	1.9911	1.980	1.980	2.030	1.950	2.050	978,000	1.9911	0.00%
2023-03-28	0	1.980	1.980	1.990	1.980	2.050	2,258,000	4,507,840	1.9964	1.980	1.980	1.990	1.980	2.050	2,258,000	1.9964	-0.50%
2023-03-27	0	1.990	1.980	2.010	1.980	2.090	610,000	1,224,840	2.0079	1.990	1.980	2.010	1.980	2.090	610,000	2.0079	0.00%
2023-03-24	0	1.990	1.960	2.000	1.960	2.010	818,000	1,616,620	1.9763	1.990	1.960	2.000	1.960	2.010	818,000	1.9763	-1.49%
2023-03-23	0	2.020	1.970	2.020	1.970	2.020	828,000	1,649,300	1.9919	2.020	1.970	2.020	1.970	2.020	828,000	1.9919	1.00%
2023-03-22	0	2.000	1.980	2.000	1.980	2.020	952,000	1,900,520	1.9963	2.000	1.980	2.000	1.980	2.020	952,000	1.9963	0.00%
2023-03-21	0	2.000	1.980	2.030	1.960	2.000	120,000	238,720	1.9893	2.000	1.980	2.030	1.960	2.000	120,000	1.9893	2.04%
2023-03-20	0	1.960	1.960	1.980	1.950	2.000	236,000	466,560	1.9769	1.960	1.960	1.980	1.950	2.000	236,000	1.9769	-1.01%
2023-03-17	0	1.980	1.980	2.000	1.950	2.020	486,000	962,260	1.9800	1.980	1.980	2.000	1.950	2.020	486,000	1.9800	-0.50%
2023-03-16	0	1.990	1.980	2.010	1.980	2.060	2,354,000	4,724,960	2.0072	1.990	1.980	2.010	1.980	2.060	2,354,000	2.0072	-2.93%
2023-03-15	0	2.050	2.030	2.090	2.040	2.130	1,334,000	2,776,760	2.0815	2.050	2.030	2.090	2.040	2.130	1,334,000	2.0815	-1.91%
2023-03-14	0	2.090	2.080	2.110	2.080	2.100	214,000	446,640	2.0871	2.090	2.080	2.110	2.080	2.100	214,000	2.0871	-0.48%
2023-03-13	0	2.100	2.090	2.140	2.080	2.140	574,000	1,207,200	2.1031	2.100	2.090	2.140	2.080	2.140	574,000	2.1031	-0.47%
2023-03-10	0	2.110	2.090	2.110	2.070	2.130	1,620,000	3,398,820	2.0980	2.110	2.090	2.110	2.070	2.130	1,620,000	2.0980	0.00%
2023-03-09	0	2.110	2.090	2.100	2.060	2.140	736,000	1,545,880	2.1004	2.110	2.090	2.100	2.060	2.140	736,000	2.1004	0.96%
2023-03-08	0	2.090	2.070	2.110	2.070	2.140	1,952,544	4,105,318	2.1025	2.090	2.070	2.110	2.070	2.140	1,952,544	2.1025	-2.34%
2023-03-07	0	2.140	2.140	2.150	2.080	2.180	636,000	1,358,100	2.1354	2.140	2.140	2.150	2.080	2.180	636,000	2.1354	2.88%
2023-03-06	0	2.080	2.080	2.110	2.060	2.290	1,656,000	3,548,340	2.1427	2.080	2.080	2.110	2.060	2.290	1,656,000	2.1427	0.97%
2023-03-03	0	2.060	2.060	2.190	2.060	2.280	1,728,000	3,724,620	2.1555	2.060	2.060	2.190	2.060	2.280	1,728,000	2.1555	2.49%
2023-03-02	0	2.010	2.010	2.040	2.010	2.080	776,000	1,591,560	2.0510	2.010	2.010	2.040	2.010	2.080	776,000	2.0510	-3.37%
2023-03-01	0	2.080	2.040	2.080	1.920	2.130	2,000,000	4,131,120	2.0656	2.080	2.040	2.080	1.920	2.130	2,000,000	2.0656	2.46%
2023-02-28	0	2.030	2.030	2.050	1.980	2.060	1,370,000	2,752,000	2.0088	2.030	2.030	2.050	1.980	2.060	1,370,000	2.0088	0.50%
2023-02-27	0	2.020	2.000	2.020	1.980	2.280	2,664,000	5,471,740	2.0540	2.020	2.000	2.020	1.980	2.280	2,664,000	2.0540	-10.22%
2023-02-24	0	2.250	2.230	2.280	2.200	2.290	192,000	431,860	2.2493	2.250	2.230	2.280	2.200	2.290	192,000	2.2493	2.27%
2023-02-23	0	2.200	2.200	2.250	2.160	2.270	1,532,000	3,358,140	2.1920	2.200	2.200	2.250	2.160	2.270	1,532,000	2.1920	-3.08%
2023-02-22	0	2.270	2.270	2.310	2.250	2.350	1,540,000	3,520,014	2.2857	2.270	2.270	2.310	2.250	2.350	1,540,000	2.2857	-2.58%
2023-02-21	0	2.330	2.300	2.330	2.290	2.350	1,542,000	3,569,720	2.3150	2.330	2.300	2.330	2.290	2.350	1,542,000	2.3150	-3.72%
2023-02-20	0	2.420	2.400	2.420	2.170	2.460	1,727,000	4,002,830	2.3178	2.420	2.400	2.420	2.170	2.460	1,727,000	2.3178	7.56%
2023-02-17	0	2.250	2.250	2.280	2.230	2.440	3,274,000	7,453,200	2.2765	2.250	2.250	2.280	2.230	2.440	3,274,000	2.2765	-6.25%
2023-02-16	0	2.400	2.390	2.400	2.300	2.600	7,816,000	19,598,640	2.5075	2.400	2.390	2.400	2.300	2.600	7,816,000	2.5075	2.13%
2023-02-15	0	2.350	2.280	2.350	2.260	2.510	7,756,000	18,730,440	2.4150	2.350	2.280	2.350	2.260	2.510	7,756,000	2.4150	3.07%
2023-02-14	0	2.280	2.280	2.290	2.000	2.400	7,720,000	17,066,580	2.2107	2.280	2.280	2.290	2.000	2.400	7,720,000	2.2107	14.00%
2023-02-13	0	2.000	1.990	2.010	1.900	2.020	2,626,000	5,174,460	1.9705	2.000	1.990	2.010	1.900	2.020	2,626,000	1.9705	4.71%
2023-02-10	0	1.910	1.900	1.950	1.880	1.950	408,000	784,940	1.9239	1.910	1.900	1.950	1.880	1.950	408,000	1.9239	-2.05%
2023-02-09	0	1.950	1.940	1.990	1.870	1.990	558,000	1,080,720	1.9368	1.950	1.940	1.990	1.870	1.990	558,000	1.9368	3.72%
2023-02-08	0	1.880	1.880	1.920	1.870	1.950	342,000	650,540	1.9022	1.880	1.880	1.920	1.870	1.950	342,000	1.9022	-1.05%
2023-02-07	0	1.900	1.890	1.920	1.880	2.000	808,000	1,560,520	1.9313	1.900	1.890	1.920	1.880	2.000	808,000	1.9313	0.00%
2023-02-06	0	1.900	1.890	1.950	1.900	1.950	100,000	190,620	1.9062	1.900	1.890	1.950	1.900	1.950	100,000	1.9062	-4.04%
2023-02-03	0	1.980	1.920	1.980	1.900	2.060	346,000	688,400	1.9896	1.980	1.920	1.980	1.900	2.060	346,000	1.9896	-1.98%
2023-02-02	0	2.020	1.970	2.020	1.920	2.030	538,000	1,059,060	1.9685	2.020	1.970	2.020	1.920	2.030	538,000	1.9685	0.00%
2023-02-01	0	2.020	1.980	2.020	1.900	2.030	998,000	1,971,160	1.9751	2.020	1.980	2.020	1.900	2.030	998,000	1.9751	8.02%
2023-01-31	0	1.870	1.870	1.920	1.850	1.920	50,000	93,580	1.8716	1.870	1.870	1.920	1.850	1.920	50,000	1.8716	-2.60%
2023-01-30	0	1.920	1.890	1.920	1.820	1.920	646,000	1,201,420	1.8598	1.920	1.890	1.920	1.820	1.920	646,000	1.8598	1.05%
2023-01-27	0	1.900	1.890	1.900	1.870	1.950	1,818,000	3,480,440	1.9144	1.900	1.890	1.900	1.870	1.950	1,818,000	1.9144	-1.55%
2023-01-26	0	1.930	1.910	1.930	1.910	1.990	696,000	1,347,860	1.9366	1.930	1.910	1.930	1.910	1.990	696,000	1.9366	-2.53%
2023-01-20	0	1.980	1.960	2.000	1.940	1.990	296,000	585,600	1.9784	1.980	1.960	2.000	1.940	1.990	296,000	1.9784	4.21%
2023-01-19	0	1.900	1.900	1.960	1.820	1.900	462,000	862,500	1.8669	1.900	1.900	1.960	1.820	1.900	462,000	1.8669	0.53%
2023-01-18	0	1.890	1.890	1.950	1.880	1.900	112,000	211,620	1.8895	1.890	1.890	1.950	1.880	1.900	112,000	1.8895	0.53%
2023-01-17	0	1.880	1.850	1.880	1.880	1.890	148,000	278,360	1.8808	1.880	1.850	1.880	1.880	1.890	148,000	1.8808	-0.53%
2023-01-16	0	1.890	1.890	1.900	1.850	1.940	1,533,000	2,901,870	1.8929	1.890	1.890	1.900	1.850	1.940	1,533,000	1.8929	-2.58%
2023-01-13	0	1.940	1.930	1.940	1.930	2.060	1,686,000	3,318,280	1.9681	1.940	1.930	1.940	1.930	2.060	1,686,000	1.9681	-3.48%
2023-01-12	0	2.010	2.000	2.010	2.010	2.080	269,000	548,490	2.0390	2.010	2.000	2.010	2.010	2.080	269,000	2.0390	-1.47%
2023-01-11	0	2.040	2.040	2.050	1.880	2.090	1,532,000	3,092,460	2.0186	2.040	2.040	2.050	1.880	2.090	1,532,000	2.0186	8.51%
2023-01-10	0	1.880	1.850	1.900	1.820	1.940	814,000	1,508,320	1.8530	1.880	1.850	1.900	1.820	1.940	814,000	1.8530	-1.05%
2023-01-09	0	1.900	1.880	1.900	1.720	1.930	3,104,000	5,652,660	1.8211	1.900	1.880	1.900	1.720	1.930	3,104,000	1.8211	-2.56%
2023-01-06	0	1.950	1.940	1.970	1.930	2.040	908,000	1,791,660	1.9732	1.950	1.940	1.970	1.930	2.040	908,000	1.9732	-3.47%
2023-01-05	0	2.020	1.940	2.020	1.930	2.060	3,324,000	6,656,480	2.0026	2.020	1.940	2.020	1.930	2.060	3,324,000	2.0026	1.00%
2023-01-04	0	2.000	1.980	2.000	1.950	2.040	1,455,304	2,912,888	2.0016	2.000	1.980	2.000	1.950	2.040	1,455,304	2.0016	-3.38%
2023-01-03	0	2.070	2.040	2.070	1.960	2.100	820,000	1,665,920	2.0316	2.070	2.040	2.070	1.960	2.100	820,000	2.0316	-0.96%
2022-12-30	0	2.090	2.010	2.090	2.000	2.090	570,000	1,144,680	2.0082	2.090	2.010	2.090	2.000	2.090	570,000	2.0082	2.45%
2022-12-29	0	2.040	2.010	2.050	2.000	2.090	302,000	614,020	2.0332	2.040	2.010	2.050	2.000	2.090	302,000	2.0332	-0.97%
2022-12-28	0	2.060	1.990	2.070	1.990	2.090	860,000	1,755,880	2.0417	2.060	1.990	2.070	1.990	2.090	860,000	2.0417	0.49%
2022-12-23	0	2.050	2.050	2.070	1.960	2.100	1,710,000	3,470,240	2.0294	2.050	2.050	2.070	1.960	2.100	1,710,000	2.0294	0.00%
2022-12-22	0	2.050	2.020	2.050	2.020	2.170	3,256,000	6,766,920	2.0783	2.050	2.020	2.050	2.020	2.170	3,256,000	2.0783	-5.53%
2022-12-21	0	2.170	2.160	2.170	2.020	2.170	1,800,000	3,803,320	2.1130	2.170	2.160	2.170	2.020	2.170	1,800,000	2.1130	5.34%
2022-12-20	0	2.060	2.060	2.090	2.060	2.250	3,396,000	7,386,500	2.1751	2.060	2.060	2.090	2.060	2.250	3,396,000	2.1751	-3.29%
2022-12-19	0	2.130	2.120	2.140	2.100	2.270	2,568,000	5,551,180	2.1617	2.130	2.120	2.140	2.100	2.270	2,568,000	2.1617	-4.91%
2022-12-16	0	2.240	2.240	2.260	2.190	2.500	4,244,000	9,758,440	2.2993	2.240	2.240	2.260	2.190	2.500	4,244,000	2.2993	-10.76%
2022-12-15	0	2.510	2.510	2.520	2.390	2.620	2,336,000	5,944,379	2.5447	2.510	2.510	2.520	2.390	2.620	2,336,000	2.5447	-3.09%
2022-12-14	0	2.590	2.550	2.590	2.470	2.780	4,064,000	10,740,420	2.6428	2.590	2.550	2.590	2.470	2.780	4,064,000	2.6428	-2.63%
2022-12-13	0	2.660	2.660	2.670	2.470	2.920	9,936,500	26,635,945	2.6806	2.660	2.660	2.670	2.470	2.920	9,936,500	2.6806	2.31%
2022-12-12	0	2.600	2.580	2.600	2.100	2.700	9,442,000	23,175,240	2.4545	2.600	2.580	2.600	2.100	2.700	9,442,000	2.4545	23.81%
2022-12-09	0	2.100	2.080	2.100	2.080	2.210	1,202,000	2,594,440	2.1584	2.100	2.080	2.100	2.080	2.210	1,202,000	2.1584	0.00%
2022-12-08	0	2.100	2.100	2.180	2.030	2.100	1,032,000	2,148,780	2.0822	2.100	2.100	2.180	2.030	2.100	1,032,000	2.0822	0.48%
2022-12-07	0	2.090	2.060	2.090	2.060	2.100	704,000	1,477,060	2.0981	2.090	2.060	2.090	2.060	2.100	704,000	2.0981	-0.48%
2022-12-06	0	2.100	2.060	2.100	2.010	2.160	2,390,000	4,999,980	2.0920	2.100	2.060	2.100	2.010	2.160	2,390,000	2.0920	-2.78%
2022-12-05	0	2.160	2.140	2.170	2.120	2.310	678,000	1,503,640	2.2178	2.160	2.140	2.170	2.120	2.310	678,000	2.2178	-4.85%
2022-12-02	0	2.270	2.240	2.270	2.220	2.300	636,000	1,434,660	2.2558	2.270	2.240	2.270	2.220	2.300	636,000	2.2558	-1.30%
2022-12-01	0	2.300	2.290	2.310	2.260	2.520	988,000	2,334,440	2.3628	2.300	2.290	2.310	2.260	2.520	988,000	2.3628	-4.17%
2022-11-30	0	2.400	2.350	2.400	2.150	2.500	2,182,000	5,066,220	2.3218	2.400	2.350	2.400	2.150	2.500	2,182,000	2.3218	11.63%
2022-11-29	0	2.150	2.150	2.170	2.150	2.170	418,000	900,820	2.1551	2.150	2.150	2.170	2.150	2.170	418,000	2.1551	0.94%
2022-11-28	0	2.130	2.110	2.150	2.120	2.200	146,000	312,560	2.1408	2.130	2.110	2.150	2.120	2.200	146,000	2.1408	2.40%
2022-11-25	0	2.080	2.080	2.110	2.080	2.300	538,000	1,147,020	2.1320	2.080	2.080	2.110	2.080	2.300	538,000	2.1320	-0.48%
2022-11-24	0	2.090	2.050	2.090	2.050	2.140	200,000	412,560	2.0628	2.090	2.050	2.090	2.050	2.140	200,000	2.0628	-2.34%
2022-11-23	0	2.140	2.070	2.140	2.100	2.150	300,000	634,800	2.1160	2.140	2.070	2.140	2.100	2.150	300,000	2.1160	0.94%
2022-11-22	0	2.120	2.060	2.160	2.040	2.260	2,551,000	5,462,270	2.1412	2.120	2.060	2.160	2.040	2.260	2,551,000	2.1412	3.41%
2022-11-21	0	2.050	2.050	2.100	2.010	2.110	128,000	263,280	2.0569	2.050	2.050	2.100	2.010	2.110	128,000	2.0569	-2.84%
2022-11-18	0	2.110	2.100	2.130	1.900	2.260	1,182,000	2,454,860	2.0769	2.110	2.100	2.130	1.900	2.260	1,182,000	2.0769	4.98%
2022-11-17	0	2.010	2.010	2.020	2.000	2.110	556,000	1,147,300	2.0635	2.010	2.010	2.020	2.000	2.110	556,000	2.0635	-3.83%
2022-11-16	0	2.090	2.090	2.100	2.050	2.190	424,000	898,200	2.1184	2.090	2.090	2.100	2.050	2.190	424,000	2.1184	-5.00%
2022-11-15	0	2.200	2.200	2.210	2.160	2.260	646,000	1,428,200	2.2108	2.200	2.200	2.210	2.160	2.260	646,000	2.2108	0.92%
2022-11-14	0	2.180	2.180	2.270	2.100	2.300	88,000	191,900	2.1807	2.180	2.180	2.270	2.100	2.300	88,000	2.1807	-0.91%
2022-11-11	0	2.200	2.200	2.290	2.200	2.450	674,000	1,553,140	2.3044	2.200	2.200	2.290	2.200	2.450	674,000	2.3044	-3.93%
2022-11-10	0	2.290	2.290	2.330	2.260	2.340	222,000	506,840	2.2831	2.290	2.290	2.330	2.260	2.340	222,000	2.2831	0.88%
2022-11-09	0	2.270	2.230	2.280	2.050	2.470	1,110,000	2,528,360	2.2778	2.270	2.230	2.280	2.050	2.470	1,110,000	2.2778	-7.35%
2022-11-08	0	2.450	2.420	2.450	2.400	2.470	160,000	389,980	2.4374	2.450	2.420	2.450	2.400	2.470	160,000	2.4374	-0.81%
2022-11-07	0	2.470	2.450	2.470	2.450	2.700	1,542,000	3,954,220	2.5643	2.470	2.450	2.470	2.450	2.700	1,542,000	2.5643	-7.14%
2022-11-04	0	2.660	2.650	2.660	2.380	2.770	1,304,000	3,495,500	2.6806	2.660	2.650	2.660	2.380	2.770	1,304,000	2.6806	8.57%
2022-11-03	0	2.450	2.440	2.480	2.390	2.460	578,000	1,404,420	2.4298	2.450	2.440	2.480	2.390	2.460	578,000	2.4298	4.70%
2022-11-02	0	2.340	2.340	2.360	2.330	2.340	110,000	256,820	2.3347	2.340	2.340	2.360	2.330	2.340	110,000	2.3347	0.00%
2022-11-01	0	2.340	2.340	2.380	2.330	2.410	336,000	795,340	2.3671	2.340	2.340	2.380	2.330	2.410	336,000	2.3671	-2.90%
2022-10-31	0	2.410	2.390	2.410	2.380	2.460	246,000	589,300	2.3955	2.410	2.390	2.410	2.380	2.460	246,000	2.3955	-2.03%
2022-10-28	0	2.460	2.400	2.460	2.390	2.550	208,000	509,200	2.4481	2.460	2.400	2.460	2.390	2.550	208,000	2.4481	-3.15%
2022-10-27	0	2.540	2.520	2.540	2.440	2.570	496,000	1,248,180	2.5165	2.540	2.520	2.540	2.440	2.570	496,000	2.5165	4.10%
2022-10-26	0	2.440	2.440	2.500	2.410	2.700	830,000	2,073,920	2.4987	2.440	2.440	2.500	2.410	2.700	830,000	2.4987	-9.96%
2022-10-25	0	2.710	2.620	2.710	2.610	2.890	1,128,200	3,097,910	2.7459	2.710	2.620	2.710	2.610	2.890	1,128,200	2.7459	-2.52%
2022-10-24	0	2.780	2.750	2.780	2.730	2.800	446,000	1,225,240	2.7472	2.780	2.750	2.780	2.730	2.800	446,000	2.7472	-0.71%
2022-10-21	0	2.800	2.790	2.800	2.670	2.870	1,396,000	3,846,980	2.7557	2.800	2.790	2.800	2.670	2.870	1,396,000	2.7557	-2.44%
2022-10-20	0	2.870	2.840	2.890	2.630	3.030	1,258,000	3,720,090	2.9571	2.870	2.840	2.890	2.630	3.030	1,258,000	2.9571	-2.05%
2022-10-19	0	2.930	2.860	2.930	2.500	3.040	2,808,000	8,062,420	2.8712	2.930	2.860	2.930	2.500	3.040	2,808,000	2.8712	6.93%
2022-10-18	0	2.740	2.680	2.750	2.220	2.840	2,180,000	5,502,860	2.5242	2.740	2.680	2.750	2.220	2.840	2,180,000	2.5242	24.55%
2022-10-17	0	2.200	2.200	2.300	2.000	2.280	764,000	1,589,060	2.0799	2.200	2.200	2.300	2.000	2.280	764,000	2.0799	9.45%
2022-10-14	0	2.010	1.940	2.010	1.920	2.020	752,000	1,488,980	1.9800	2.010	1.940	2.010	1.920	2.020	752,000	1.9800	2.55%
2022-10-13	0	1.960	1.930	1.970	1.920	2.050	892,000	1,764,420	1.9780	1.960	1.930	1.970	1.920	2.050	892,000	1.9780	2.08%
2022-10-12	0	1.920	1.910	1.920	1.900	2.080	184,000	371,860	2.0210	1.920	1.910	1.920	1.900	2.080	184,000	2.0210	-8.13%
2022-10-11	0	2.090	2.070	2.090	2.070	2.120	142,000	296,820	2.0903	2.090	2.070	2.090	2.070	2.120	142,000	2.0903	-1.42%
2022-10-10	0	2.120	2.050	2.120	2.050	2.170	278,000	579,980	2.0863	2.120	2.050	2.120	2.050	2.170	278,000	2.0863	1.92%
2022-10-07	0	2.080	2.030	2.080	1.950	2.080	288,000	585,000	2.0313	2.080	2.030	2.080	1.950	2.080	288,000	2.0313	-3.70%
2022-10-06	0	2.160	2.030	2.160	1.990	2.160	160,000	327,300	2.0456	2.160	2.030	2.160	1.990	2.160	160,000	2.0456	-1.37%
2022-10-05	0	2.190	2.050	2.180	1.960	2.200	146,000	297,560	2.0381	2.190	2.050	2.180	1.960	2.200	146,000	2.0381	9.50%
2022-10-03	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2022-09-30	0	2.000	1.960	2.000	1.890	2.000	452,000	892,680	1.9750	2.000	1.960	2.000	1.890	2.000	452,000	1.9750	0.50%
2022-09-29	0	1.990	1.960	2.000	1.960	2.050	264,000	531,400	2.0129	1.990	1.960	2.000	1.960	2.050	264,000	2.0129	-0.50%
2022-09-28	0	2.000	1.940	2.000	1.920	2.100	962,000	1,954,280	2.0315	2.000	1.940	2.000	1.920	2.100	962,000	2.0315	-4.76%
2022-09-27	0	2.100	2.100	2.130	2.100	2.300	496,000	1,057,200	2.1315	2.100	2.100	2.130	2.100	2.300	496,000	2.1315	-8.70%
2022-09-26	0	2.300	2.250	2.360	2.200	2.520	150,000	344,180	2.2945	2.300	2.250	2.360	2.200	2.520	150,000	2.2945	1.32%
2022-09-23	0	2.270	2.270	2.340	2.250	2.420	296,000	686,820	2.3203	2.270	2.270	2.340	2.250	2.420	296,000	2.3203	-6.20%
2022-09-22	0	2.420	2.400	2.440	2.400	2.460	34,000	81,840	2.4071	2.420	2.400	2.440	2.400	2.460	34,000	2.4071	-0.82%
2022-09-21	0	2.440	2.430	2.460	2.440	2.600	1,106,000	2,737,040	2.4747	2.440	2.430	2.460	2.440	2.600	1,106,000	2.4747	-3.56%
2022-09-20	0	2.530	2.440	2.560	2.530	2.660	272,000	709,940	2.6101	2.530	2.440	2.560	2.530	2.660	272,000	2.6101	0.00%
2022-09-19	0	2.530	2.520	2.620	2.500	2.620	156,000	394,860	2.5312	2.530	2.520	2.620	2.500	2.620	156,000	2.5312	-4.17%
2022-09-16	0	2.640	2.600	2.640	2.500	2.650	156,000	406,100	2.6032	2.640	2.600	2.640	2.500	2.650	156,000	2.6032	3.53%
2022-09-15	0	2.550	2.470	2.550	2.390	2.550	166,000	420,240	2.5316	2.550	2.470	2.550	2.390	2.550	166,000	2.5316	2.00%
2022-09-14	0	2.500	2.480	2.500	2.380	2.530	484,000	1,200,500	2.4804	2.500	2.480	2.500	2.380	2.530	484,000	2.4804	1.21%
2022-09-13	0	2.470	2.430	2.470	2.430	2.580	656,000	1,623,780	2.4753	2.470	2.430	2.470	2.430	2.580	656,000	2.4753	-1.20%
2022-09-09	0	2.500	2.470	2.500	2.400	2.620	562,000	1,395,060	2.4823	2.500	2.470	2.500	2.400	2.620	562,000	2.4823	2.04%
2022-09-08	0	2.450	2.410	2.500	2.400	2.690	1,368,000	3,443,140	2.5169	2.450	2.410	2.500	2.400	2.690	1,368,000	2.5169	-7.20%
2022-09-07	0	2.640	2.600	2.650	2.580	2.650	200,000	529,380	2.6469	2.640	2.600	2.650	2.580	2.650	200,000	2.6469	-0.38%
2022-09-06	0	2.650	2.600	2.660	2.600	2.870	332,000	877,040	2.6417	2.650	2.600	2.660	2.600	2.870	332,000	2.6417	-0.38%
2022-09-05	0	2.660	2.660	2.710	2.610	2.930	1,639,000	4,468,160	2.7262	2.660	2.660	2.710	2.610	2.930	1,639,000	2.7262	-7.64%
2022-09-02	0	2.880	2.880	2.910	2.830	2.920	882,000	2,540,340	2.8802	2.880	2.880	2.910	2.830	2.920	882,000	2.8802	-0.69%
2022-09-01	0	2.900	2.900	2.940	2.880	3.220	1,629,000	4,917,900	3.0190	2.900	2.900	2.940	2.880	3.220	1,629,000	3.0190	-5.84%
2022-08-31	0	3.080	3.080	3.110	2.770	3.110	1,486,000	4,364,200	2.9369	3.080	3.080	3.110	2.770	3.110	1,486,000	2.9369	2.67%
2022-08-30	0	3.000	3.000	3.010	2.810	3.600	8,234,000	25,109,660	3.0495	3.000	3.000	3.010	2.810	3.600	8,234,000	3.0495	-6.25%
2022-08-29	0	3.200	3.200	3.210	2.930	3.370	3,788,000	12,187,600	3.2174	3.200	3.200	3.210	2.930	3.370	3,788,000	3.2174	6.67%
2022-08-26	0	3.000	2.960	3.060	2.950	3.170	622,000	1,909,080	3.0693	3.000	2.960	3.060	2.950	3.170	622,000	3.0693	-1.96%
2022-08-25	0	3.060	3.040	3.070	2.980	3.120	612,000	1,849,600	3.0222	3.060	3.040	3.070	2.980	3.120	612,000	3.0222	-1.92%
2022-08-24	0	3.120	3.100	3.120	3.050	3.200	644,000	1,984,840	3.0820	3.120	3.100	3.120	3.050	3.200	644,000	3.0820	-2.50%
2022-08-23	0	3.200	3.200	3.240	3.200	3.300	280,000	903,480	3.2267	3.200	3.200	3.240	3.200	3.300	280,000	3.2267	-2.74%
2022-08-22	0	3.290	3.240	3.310	3.200	3.340	342,000	1,123,040	3.2837	3.290	3.240	3.310	3.200	3.340	342,000	3.2837	0.30%
2022-08-19	0	3.280	3.240	3.280	3.100	3.400	2,016,000	6,620,700	3.2841	3.280	3.240	3.280	3.100	3.400	2,016,000	3.2841	2.82%
2022-08-18	0	3.190	3.160	3.190	2.730	3.480	3,758,000	11,688,320	3.1103	3.190	3.160	3.190	2.730	3.480	3,758,000	3.1103	20.38%
2022-08-17	0	2.650	2.600	2.650	2.600	3.050	4,626,000	13,061,652	2.8235	2.650	2.600	2.650	2.600	3.050	4,626,000	2.8235	-16.93%
2022-08-16	0	3.190	3.190	3.250	3.170	3.380	1,640,000	5,303,820	3.2340	3.190	3.190	3.250	3.170	3.380	1,640,000	3.2340	-6.18%
2022-08-15	0	3.400	3.390	3.480	3.380	3.550	420,000	1,444,560	3.4394	3.400	3.390	3.480	3.380	3.550	420,000	3.4394	-4.23%
2022-08-12	0	3.550	3.520	3.580	3.470	3.610	736,000	2,627,320	3.5697	3.550	3.520	3.580	3.470	3.610	736,000	3.5697	1.43%
2022-08-11	0	3.500	3.500	3.620	3.470	3.590	830,000	2,938,780	3.5407	3.500	3.500	3.620	3.470	3.590	830,000	3.5407	0.00%
2022-08-10	0	3.500	3.490	3.500	3.490	3.650	642,000	2,288,840	3.5652	3.500	3.490	3.500	3.490	3.650	642,000	3.5652	-4.11%
2022-08-09	0	3.650	3.650	3.730	3.600	3.810	442,000	1,628,660	3.6848	3.650	3.650	3.730	3.600	3.810	442,000	3.6848	0.00%
2022-08-08	0	3.650	3.650	3.710	3.390	4.440	5,874,000	22,725,700	3.8689	3.650	3.650	3.710	3.390	4.440	5,874,000	3.8689	-5.93%
2022-08-05	0	3.880	3.880	3.890	3.620	3.990	2,830,000	10,809,900	3.8198	3.880	3.880	3.890	3.620	3.990	2,830,000	3.8198	4.86%
2022-08-04	0	3.700	3.700	3.760	3.640	3.900	1,378,500	5,077,965	3.6837	3.700	3.700	3.760	3.640	3.900	1,378,500	3.6837	-2.37%
2022-08-03	0	3.790	3.790	3.800	3.620	3.800	775,573	2,864,857	3.6939	3.790	3.790	3.800	3.620	3.800	775,573	3.6939	-0.26%
2022-08-02	0	3.800	3.680	3.800	3.640	3.860	2,014,000	7,450,520	3.6994	3.800	3.680	3.800	3.640	3.860	2,014,000	3.6994	0.00%
2022-08-01	0	3.800	3.800	3.820	3.690	3.830	362,000	1,366,380	3.7745	3.800	3.800	3.820	3.690	3.830	362,000	3.7745	-0.78%
2022-07-29	0	3.830	3.770	3.830	3.730	3.910	926,000	3,578,320	3.8643	3.830	3.770	3.830	3.730	3.910	926,000	3.8643	-0.78%
2022-07-28	0	3.860	3.850	3.860	3.820	4.120	2,384,000	9,529,040	3.9971	3.860	3.850	3.860	3.820	4.120	2,384,000	3.9971	-0.26%
2022-07-27	0	3.870	3.840	3.880	3.710	3.880	692,000	2,642,040	3.8180	3.870	3.840	3.880	3.710	3.880	692,000	3.8180	1.31%
2022-07-26	0	3.820	3.820	3.830	3.650	3.850	1,160,000	4,373,920	3.7706	3.820	3.820	3.830	3.650	3.850	1,160,000	3.7706	4.66%
2022-07-25	0	3.650	3.630	3.650	3.620	3.780	1,228,000	4,508,460	3.6714	3.650	3.630	3.650	3.620	3.780	1,228,000	3.6714	-2.41%
2022-07-22	0	3.740	3.740	3.780	3.720	3.850	768,000	2,898,280	3.7738	3.740	3.740	3.780	3.720	3.850	768,000	3.7738	0.54%
2022-07-21	0	3.720	3.720	3.780	3.700	3.840	1,012,000	3,812,360	3.7672	3.720	3.720	3.780	3.700	3.840	1,012,000	3.7672	-2.11%
2022-07-20	0	3.800	3.800	3.850	3.730	3.920	358,000	1,371,600	3.8313	3.800	3.800	3.850	3.730	3.920	358,000	3.8313	-3.06%
2022-07-19	0	3.920	3.860	3.920	3.800	3.930	666,000	2,577,640	3.8703	3.920	3.860	3.920	3.800	3.930	666,000	3.8703	1.55%
2022-07-18	0	3.860	3.860	3.900	3.690	3.980	606,000	2,348,140	3.8748	3.860	3.860	3.900	3.690	3.980	606,000	3.8748	1.58%
2022-07-15	0	3.800	3.800	3.820	3.650	3.890	1,270,000	4,807,780	3.7857	3.800	3.800	3.820	3.650	3.890	1,270,000	3.7857	-2.31%
2022-07-14	0	3.890	3.770	3.890	3.400	3.980	1,760,000	6,588,000	3.7432	3.890	3.770	3.890	3.400	3.980	1,760,000	3.7432	13.08%
2022-07-13	0	3.440	3.440	3.470	2.850	3.620	4,950,000	15,950,200	3.2223	3.440	3.440	3.470	2.850	3.620	4,950,000	3.2223	-7.03%
2022-07-12	0	3.700	3.700	3.720	3.600	4.070	2,766,000	10,528,641	3.8065	3.700	3.700	3.720	3.600	4.070	2,766,000	3.8065	-9.09%
2022-07-11	0	4.070	4.070	4.100	3.930	4.230	2,826,000	11,575,560	4.0961	4.070	4.070	4.100	3.930	4.230	2,826,000	4.0961	-2.86%
2022-07-08	0	4.190	4.170	4.190	4.110	4.240	3,236,000	13,506,680	4.1739	4.190	4.170	4.190	4.110	4.240	3,236,000	4.1739	1.45%
2022-07-07	0	4.130	4.120	4.130	4.000	4.200	4,080,000	16,702,360	4.0937	4.130	4.120	4.130	4.000	4.200	4,080,000	4.0937	1.72%
2022-07-06	0	4.060	4.050	4.090	3.920	4.200	2,388,000	9,801,800	4.1046	4.060	4.050	4.090	3.920	4.200	2,388,000	4.1046	3.57%
2022-07-05	0	3.920	3.920	3.950	3.830	4.280	3,556,000	14,406,580	4.0513	3.920	3.920	3.950	3.830	4.280	3,556,000	4.0513	1.82%
2022-07-04	0	3.850	3.850	3.860	2.500	4.600	19,192,000	73,548,080	3.8322	3.850	3.850	3.860	2.500	4.600	19,192,000	3.8322	-10.47%
2022-06-30	0	4.300	4.290	4.300	3.900	4.360	11,517,000	48,786,020	4.2360	4.300	4.290	4.300	3.900	4.360	11,517,000	4.2360	10.26%
2022-06-29	0	3.900	3.870	3.900	3.390	3.950	14,948,500	55,955,565	3.7432	3.900	3.870	3.900	3.390	3.950	14,948,500	3.7432	15.04%
2022-06-28	0	3.390	3.380	3.390	3.150	3.460	10,292,000	34,563,360	3.3583	3.390	3.380	3.390	3.150	3.460	10,292,000	3.3583	9.00%
2022-06-27	0	3.110	3.100	3.110	2.850	3.110	4,936,000	15,035,220	3.0460	3.110	3.100	3.110	2.850	3.110	4,936,000	3.0460	9.12%
2022-06-24	0	2.850	2.850	2.900	2.850	2.990	1,362,000	3,929,864	2.8854	2.850	2.850	2.900	2.850	2.990	1,362,000	2.8854	-0.70%
2022-06-23	0	2.870	2.820	2.870	2.710	2.980	5,242,000	15,166,460	2.8933	2.870	2.820	2.870	2.710	2.980	5,242,000	2.8933	-0.69%
2022-06-22	0	2.890	2.860	2.890	2.720	2.920	6,266,000	17,648,860	2.8166	2.890	2.860	2.890	2.720	2.920	6,266,000	2.8166	7.43%
2022-06-21	0	2.690	2.680	2.690	2.620	2.800	4,214,000	11,393,400	2.7037	2.690	2.680	2.690	2.620	2.800	4,214,000	2.7037	-2.18%
2022-06-20	0	2.750	2.730	2.750	2.530	2.750	6,538,000	17,444,000	2.6681	2.750	2.730	2.750	2.530	2.750	6,538,000	2.6681	11.34%
2022-06-17	0	2.470	2.430	2.470	2.270	2.640	5,046,000	12,584,380	2.4939	2.470	2.430	2.470	2.270	2.640	5,046,000	2.4939	12.27%
2022-06-16	0	2.200	2.190	2.280	2.140	2.560	6,878,000	16,531,880	2.4036	2.200	2.190	2.280	2.140	2.560	6,878,000	2.4036	-2.22%
2022-06-15	0	2.250	2.250	2.280	2.250	2.500	1,040,000	2,418,140	2.3251	2.250	2.250	2.280	2.250	2.500	1,040,000	2.3251	2.27%
2022-06-14	0	2.200	2.190	2.200	2.200	2.530	952,000	2,141,600	2.2496	2.200	2.190	2.200	2.200	2.530	952,000	2.2496	-4.35%
2022-06-13	0	2.300	2.230	2.300	2.010	2.500	4,136,000	9,600,600	2.3212	2.300	2.230	2.300	2.010	2.500	4,136,000	2.3212	14.43%
2022-06-10	0	2.010	2.000	2.010	2.010	2.080	552,000	1,126,720	2.0412	2.010	2.000	2.010	2.010	2.080	552,000	2.0412	1.52%
2022-06-09	0	1.980	1.970	1.980	1.930	1.980	128,000	250,140	1.9542	1.980	1.970	1.980	1.930	1.980	128,000	1.9542	3.13%
2022-06-08	0	1.920	1.910	2.050	1.920	2.000	380,000	750,480	1.9749	1.920	1.910	2.050	1.920	2.000	380,000	1.9749	-4.00%
2022-06-07	0	2.000	2.000	2.050	2.000	2.100	798,000	1,646,780	2.0636	2.000	2.000	2.050	2.000	2.100	798,000	2.0636	-1.48%
2022-06-06	0	2.030	2.030	2.050	1.950	2.050	340,000	687,760	2.0228	2.030	2.030	2.050	1.950	2.050	340,000	2.0228	2.01%
2022-06-02	0	1.990	2.020	2.040	1.950	2.100	394,000	787,520	1.9988	1.990	2.020	2.040	1.950	2.100	394,000	1.9988	-1.97%
2022-06-01	0	2.030	2.030	2.060	1.950	2.070	568,000	1,144,800	2.0155	2.030	2.030	2.060	1.950	2.070	568,000	2.0155	1.00%
2022-05-31	0	2.010	2.010	2.070	1.830	2.070	954,000	1,930,780	2.0239	2.010	2.010	2.070	1.830	2.070	954,000	2.0239	4.15%
2022-05-30	0	1.930	1.930	1.950	1.830	1.950	322,000	620,740	1.9278	1.930	1.930	1.950	1.830	1.950	322,000	1.9278	1.05%
2022-05-27	0	1.910	1.900	1.950	1.890	1.950	544,000	1,039,860	1.9115	1.910	1.900	1.950	1.890	1.950	544,000	1.9115	1.06%
2022-05-26	0	1.890	1.890	1.900	1.860	2.050	1,002,000	1,912,480	1.9087	1.890	1.890	1.900	1.860	2.050	1,002,000	1.9087	-7.35%
2022-05-25	0	2.040	2.040	2.090	2.020	2.100	1,692,000	3,504,280	2.0711	2.040	2.040	2.090	2.020	2.100	1,692,000	2.0711	-2.86%
2022-05-24	0	2.100	2.100	2.130	2.010	2.130	1,182,000	2,463,380	2.0841	2.100	2.100	2.130	2.010	2.130	1,182,000	2.0841	0.00%
2022-05-23	0	2.100	2.100	2.130	2.080	2.180	2,106,000	4,459,900	2.1177	2.100	2.100	2.130	2.080	2.180	2,106,000	2.1177	0.48%
2022-05-20	0	2.090	2.090	2.110	2.060	2.130	1,336,000	2,799,720	2.0956	2.090	2.090	2.110	2.060	2.130	1,336,000	2.0956	0.97%
2022-05-19	0	2.070	2.070	2.100	2.020	2.170	1,680,000	3,539,900	2.1071	2.070	2.070	2.100	2.020	2.170	1,680,000	2.1071	-2.36%
2022-05-18	0	2.120	2.110	2.170	2.000	2.190	494,000	1,026,240	2.0774	2.120	2.110	2.170	2.000	2.190	494,000	2.0774	3.92%
2022-05-17	0	2.040	2.060	2.100	2.020	2.120	300,000	614,920	2.0497	2.040	2.060	2.100	2.020	2.120	300,000	2.0497	-2.86%
2022-05-16	0	2.100	2.030	2.100	2.010	2.120	540,000	1,108,680	2.0531	2.100	2.030	2.100	2.010	2.120	540,000	2.0531	0.00%
2022-05-13	0	2.100	2.070	2.130	1.990	2.130	1,316,000	2,716,280	2.0640	2.100	2.070	2.130	1.990	2.130	1,316,000	2.0640	1.45%
2022-05-12	0	2.070	2.070	2.100	2.030	2.190	2,150,000	4,504,440	2.0951	2.070	2.070	2.100	2.030	2.190	2,150,000	2.0951	-5.48%
2022-05-11	0	2.190	2.140	2.190	2.100	2.200	726,000	1,567,620	2.1593	2.190	2.140	2.190	2.100	2.200	726,000	2.1593	-0.45%
2022-05-10	0	2.200	2.180	2.200	2.090	2.240	1,510,000	3,295,200	2.1823	2.200	2.180	2.200	2.090	2.240	1,510,000	2.1823	0.00%
2022-05-06	0	2.200	2.190	2.200	2.050	2.250	2,642,000	5,789,940	2.1915	2.200	2.190	2.200	2.050	2.250	2,642,000	2.1915	7.32%
2022-05-05	0	2.050	2.030	2.050	1.900	2.050	1,670,000	3,341,360	2.0008	2.050	2.030	2.050	1.900	2.050	1,670,000	2.0008	3.02%
2022-05-04	0	1.990	1.990	2.000	1.940	2.000	678,000	1,341,360	1.9784	1.990	1.990	2.000	1.940	2.000	678,000	1.9784	0.51%
2022-05-03	0	1.980	1.970	1.980	1.890	1.990	2,172,000	4,267,480	1.9648	1.980	1.970	1.980	1.890	1.990	2,172,000	1.9648	5.88%
2022-04-29	0	1.870	1.810	1.870	1.780	1.870	372,000	679,160	1.8257	1.870	1.810	1.870	1.780	1.870	372,000	1.8257	5.06%
2022-04-28	0	1.780	1.660	1.780	1.630	1.820	1,698,000	3,014,240	1.7752	1.780	1.660	1.780	1.630	1.820	1,698,000	1.7752	0.00%
2022-04-27	0	1.780	1.720	1.790	1.780	1.800	394,750	710,450	1.7997	1.780	1.720	1.790	1.780	1.800	394,750	1.7997	-1.11%
2022-04-26	0	1.800	1.780	1.820	1.750	1.830	1,234,000	2,213,640	1.7939	1.800	1.780	1.820	1.750	1.830	1,234,000	1.7939	1.12%
2022-04-25	0	1.780	1.780	1.800	1.780	1.860	1,354,000	2,488,600	1.8380	1.780	1.780	1.800	1.780	1.860	1,354,000	1.8380	-3.78%
2022-04-22	0	1.850	1.850	1.860	1.850	1.900	722,000	1,346,640	1.8652	1.850	1.850	1.860	1.850	1.900	722,000	1.8652	0.54%
2022-04-21	0	1.840	1.830	1.850	1.750	1.880	1,118,000	2,049,320	1.8330	1.840	1.830	1.850	1.750	1.880	1,118,000	1.8330	5.14%
2022-04-20	0	1.750	1.730	1.750	1.700	1.750	146,000	252,020	1.7262	1.750	1.730	1.750	1.700	1.750	146,000	1.7262	0.00%
2022-04-19	0	1.750	1.720	1.750	1.650	1.750	650,000	1,118,480	1.7207	1.750	1.720	1.750	1.650	1.750	650,000	1.7207	4.79%
2022-04-14	0	1.670	1.650	1.670	1.650	1.670	214,000	354,480	1.6564	1.670	1.650	1.670	1.650	1.670	214,000	1.6564	1.21%
2022-04-13	0	1.650	1.620	1.670	1.620	1.680	284,352	468,697	1.6483	1.650	1.620	1.670	1.620	1.680	284,352	1.6483	-1.79%
2022-04-12	0	1.680	1.660	1.700	1.600	1.730	856,000	1,446,880	1.6903	1.680	1.660	1.700	1.600	1.730	856,000	1.6903	-0.59%
2022-04-11	0	1.690	1.690	1.740	1.680	1.740	258,000	436,800	1.6930	1.690	1.690	1.740	1.680	1.740	258,000	1.6930	0.00%
2022-04-08	0	1.690	1.690	1.750	1.670	1.770	686,000	1,166,020	1.6997	1.690	1.690	1.750	1.670	1.770	686,000	1.6997	-5.59%
2022-04-07	0	1.790	1.780	1.800	1.780	1.810	566,000	1,016,560	1.7960	1.790	1.780	1.800	1.780	1.810	566,000	1.7960	-3.24%
2022-04-06	0	1.850	1.820	1.850	1.810	1.890	402,000	740,980	1.8432	1.850	1.820	1.850	1.810	1.890	402,000	1.8432	1.65%
2022-04-04	0	1.820	1.820	1.880	1.800	1.850	436,000	799,300	1.8333	1.820	1.820	1.880	1.800	1.850	436,000	1.8333	-1.62%
2022-04-01	0	1.850	1.850	1.890	1.810	1.920	818,000	1,532,420	1.8734	1.850	1.850	1.890	1.810	1.920	818,000	1.8734	-3.14%
2022-03-31	0	1.910	1.890	1.910	1.860	1.920	2,054,000	3,876,280	1.8872	1.910	1.890	1.910	1.860	1.920	2,054,000	1.8872	0.00%
2022-03-30	0	1.910	1.910	1.930	1.870	1.930	2,736,000	5,203,400	1.9018	1.910	1.910	1.930	1.870	1.930	2,736,000	1.9018	0.53%
2022-03-29	0	1.900	1.880	1.900	1.840	1.960	2,256,000	4,319,960	1.9149	1.900	1.880	1.900	1.840	1.960	2,256,000	1.9149	1.06%
2022-03-28	0	1.880	1.860	1.880	1.760	1.880	808,000	1,465,400	1.8136	1.880	1.860	1.880	1.760	1.880	808,000	1.8136	3.30%
2022-03-25	0	1.820	1.820	1.840	1.750	1.850	3,506,000	6,297,600	1.7962	1.820	1.820	1.840	1.750	1.850	3,506,000	1.7962	-2.15%
2022-03-24	0	1.860	1.860	1.880	1.860	1.970	2,293,672	4,379,573	1.9094	1.860	1.860	1.880	1.860	1.970	2,293,672	1.9094	0.00%
2022-03-23	0	1.860	1.850	1.860	1.820	1.900	1,038,000	1,918,920	1.8487	1.860	1.850	1.860	1.820	1.900	1,038,000	1.8487	3.91%
2022-03-22	0	1.790	1.750	1.790	1.620	1.830	2,594,000	4,700,040	1.8119	1.790	1.750	1.790	1.620	1.830	2,594,000	1.8119	0.00%
2022-03-21	0	1.790	1.780	1.800	1.610	1.820	3,342,000	5,764,500	1.7249	1.790	1.780	1.800	1.610	1.820	3,342,000	1.7249	10.49%
2022-03-18	0	1.620	1.620	1.650	1.600	1.650	446,000	724,640	1.6248	1.620	1.620	1.650	1.600	1.650	446,000	1.6248	0.00%
2022-03-17	0	1.620	1.600	1.650	1.540	1.700	792,000	1,286,140	1.6239	1.620	1.600	1.650	1.540	1.700	792,000	1.6239	5.19%
2022-03-16	0	1.540	1.530	1.550	1.530	1.570	1,350,000	2,090,380	1.5484	1.540	1.530	1.550	1.530	1.570	1,350,000	1.5484	0.65%
2022-03-15	0	1.530	1.530	1.560	1.530	1.560	774,000	1,192,020	1.5401	1.530	1.530	1.560	1.530	1.560	774,000	1.5401	2.00%
2022-03-14	0	1.500	1.470	1.500	1.500	1.560	1,324,000	2,031,840	1.5346	1.500	1.470	1.500	1.500	1.560	1,324,000	1.5346	-3.23%
2022-03-11	0	1.550	1.550	1.560	1.550	1.600	1,382,000	2,151,860	1.5571	1.550	1.550	1.560	1.550	1.600	1,382,000	1.5571	-1.90%
2022-03-10	0	1.580	1.560	1.580	1.580	1.650	777,000	1,260,680	1.6225	1.580	1.560	1.580	1.580	1.650	777,000	1.6225	1.94%
2022-03-09	0	1.550	1.540	1.550	1.520	1.580	709,050	1,092,745	1.5411	1.550	1.540	1.550	1.520	1.580	709,050	1.5411	-2.52%
2022-03-08	0	1.590	1.550	1.590	1.550	1.620	2,020,000	3,204,860	1.5866	1.590	1.550	1.590	1.550	1.620	2,020,000	1.5866	-0.62%
2022-03-07	0	1.600	1.560	1.610	1.590	1.610	1,138,000	1,815,160	1.5950	1.600	1.560	1.610	1.590	1.610	1,138,000	1.5950	0.00%
2022-03-04	0	1.600	1.540	1.600	1.500	1.600	146,250	225,430	1.5414	1.600	1.540	1.600	1.500	1.600	146,250	1.5414	0.00%
2022-03-03	0	1.600	1.550	1.600	1.550	1.600	412,000	643,240	1.5613	1.600	1.550	1.600	1.550	1.600	412,000	1.5613	0.63%
2022-03-02	0	1.590	1.580	1.600	1.590	1.600	612,000	978,700	1.5992	1.590	1.580	1.600	1.590	1.600	612,000	1.5992	-0.62%
2022-03-01	0	1.600	1.530	1.620	1.580	1.600	300,000	479,460	1.5982	1.600	1.530	1.620	1.580	1.600	300,000	1.5982	0.00%
2022-02-28	0	1.600	1.600	1.620	1.560	1.620	1,246,000	1,981,040	1.5899	1.600	1.600	1.620	1.560	1.620	1,246,000	1.5899	4.58%
2022-02-25	0	1.530	1.530	1.580	1.530	1.530	2,000	3,060	1.5300	1.530	1.530	1.580	1.530	1.530	2,000	1.5300	-0.65%
2022-02-24	0	1.540	1.540	1.560	1.530	1.610	510,000	800,480	1.5696	1.540	1.540	1.560	1.530	1.610	510,000	1.5696	-3.14%
2022-02-23	0	1.590	1.570	1.600	1.550	1.590	70,000	110,500	1.5786	1.590	1.570	1.600	1.550	1.590	70,000	1.5786	1.27%
2022-02-22	0	1.570	1.530	1.580	1.580	1.580	34,000	53,720	1.5800	1.570	1.530	1.580	1.580	1.580	34,000	1.5800	-0.63%
2022-02-21	0	1.580	1.440	1.590	1.590	1.600	26,000	41,580	1.5992	1.580	1.440	1.590	1.590	1.600	26,000	1.5992	0.64%
2022-02-18	0	1.570	1.500	1.590	1.570	1.570	12,000	18,840	1.5700	1.570	1.500	1.590	1.570	1.570	12,000	1.5700	0.00%
2022-02-17	0	1.570	1.570	1.600	1.570	1.600	116,000	184,540	1.5909	1.570	1.570	1.600	1.570	1.600	116,000	1.5909	-1.87%
2022-02-16	0	1.600	1.580	1.600	1.560	1.750	440,000	702,540	1.5967	1.600	1.580	1.600	1.560	1.750	440,000	1.5967	2.56%
2022-02-15	0	1.560	1.560	1.580	1.560	1.560	26,000	40,560	1.5600	1.560	1.560	1.580	1.560	1.560	26,000	1.5600	0.00%
2022-02-14	0	1.560	1.560	1.590	1.510	1.580	256,000	392,880	1.5347	1.560	1.560	1.590	1.510	1.580	256,000	1.5347	-2.50%
2022-02-11	0	1.600	1.590	1.620	1.550	1.600	288,000	453,460	1.5745	1.600	1.590	1.620	1.550	1.600	288,000	1.5745	0.00%
2022-02-10	0	1.600	1.590	1.600	1.590	1.620	60,000	97,020	1.6170	1.600	1.590	1.600	1.590	1.620	60,000	1.6170	0.63%
2022-02-09	0	1.590	1.580	1.590	1.570	1.680	814,000	1,305,520	1.6038	1.590	1.580	1.590	1.570	1.680	814,000	1.6038	-2.45%
2022-02-08	0	1.630	1.600	1.630	1.440	1.630	1,986,000	3,105,200	1.5635	1.630	1.600	1.630	1.440	1.630	1,986,000	1.5635	13.19%
2022-02-07	0	1.440	1.430	1.450	1.360	1.440	775,000	1,082,140	1.3963	1.440	1.430	1.450	1.360	1.440	775,000	1.3963	6.67%
2022-02-04	0	1.350	1.340	1.360	1.340	1.360	248,000	334,160	1.3474	1.350	1.340	1.360	1.340	1.360	248,000	1.3474	-0.74%
2022-01-31	0	1.360	1.300	1.360	1.230	1.370	48,000	60,120	1.2525	1.360	1.300	1.360	1.230	1.370	48,000	1.2525	5.43%
2022-01-28	0	1.290	1.290	1.300	1.250	1.290	776,000	981,560	1.2649	1.290	1.290	1.300	1.250	1.290	776,000	1.2649	0.00%
2022-01-27	0	1.290	1.290	1.300	1.240	1.310	184,000	238,000	1.2935	1.290	1.290	1.300	1.240	1.310	184,000	1.2935	0.00%
2022-01-26	0	1.290	1.290	1.310	1.280	1.300	526,000	674,640	1.2826	1.290	1.290	1.310	1.280	1.300	526,000	1.2826	0.78%
2022-01-25	0	1.280	1.280	1.380	1.280	1.310	49,000	63,290	1.2916	1.280	1.280	1.380	1.280	1.310	49,000	1.2916	-2.29%
2022-01-24	0	1.310	1.310	1.380	1.310	1.380	198,000	270,320	1.3653	1.310	1.310	1.380	1.310	1.380	198,000	1.3653	0.00%
2022-01-21	0	1.310	1.290	1.330	1.310	1.330	202,000	268,360	1.3285	1.310	1.290	1.330	1.310	1.330	202,000	1.3285	0.00%
2022-01-20	0	1.310	1.300	1.330	1.310	1.350	164,000	219,180	1.3365	1.310	1.300	1.330	1.310	1.350	164,000	1.3365	-1.50%
2022-01-19	0	1.330	1.320	1.340	1.290	1.340	188,000	246,940	1.3135	1.330	1.320	1.340	1.290	1.340	188,000	1.3135	3.10%
2022-01-18	0	1.290	1.290	1.300	1.290	1.290	4,000	5,160	1.2900	1.290	1.290	1.300	1.290	1.290	4,000	1.2900	1.57%
2022-01-17	0	1.270	1.270	1.300	1.260	1.280	424,000	538,900	1.2710	1.270	1.270	1.300	1.260	1.280	424,000	1.2710	0.00%
2022-01-14	0	1.270	1.220	1.280	1.180	1.340	176,000	213,440	1.2127	1.270	1.220	1.280	1.180	1.340	176,000	1.2127	4.10%
2022-01-13	0	1.220	1.210	1.220	1.190	1.220	56,000	67,580	1.2068	1.220	1.210	1.220	1.190	1.220	56,000	1.2068	0.00%
2022-01-12	0	1.220	1.180	1.220	1.180	1.230	158,000	192,500	1.2184	1.220	1.180	1.220	1.180	1.230	158,000	1.2184	-0.81%
2022-01-11	0	1.230	1.210	1.230	1.200	1.230	322,000	388,260	1.2058	1.230	1.210	1.230	1.200	1.230	322,000	1.2058	2.50%
2022-01-10	0	1.200	1.200	1.240	1.200	1.210	70,000	84,100	1.2014	1.200	1.200	1.240	1.200	1.210	70,000	1.2014	0.00%
2022-01-07	0	1.200	1.200	1.250	1.200	1.220	120,000	144,760	1.2063	1.200	1.200	1.250	1.200	1.220	120,000	1.2063	0.00%
2022-01-06	0	1.200	1.200	1.250	1.200	1.210	92,000	110,580	1.2020	1.200	1.200	1.250	1.200	1.210	92,000	1.2020	-5.51%
2022-01-05	0	1.270	1.200	1.270	1.280	1.300	232,000	297,560	1.2826	1.270	1.200	1.270	1.280	1.300	232,000	1.2826	-0.78%
2022-01-04	0	1.280	1.260	1.280	1.230	1.280	482,000	599,540	1.2439	1.280	1.260	1.280	1.230	1.280	482,000	1.2439	5.79%
2022-01-03	0	1.210	1.180	1.210	1.170	1.210	190,000	223,920	1.1785	1.210	1.180	1.210	1.170	1.210	190,000	1.1785	3.42%
2021-12-31	0	1.170	1.100	1.170	1.100	1.180	182,000	208,760	1.1470	1.170	1.100	1.170	1.100	1.180	182,000	1.1470	-0.85%
2021-12-30	0	1.180	1.150	1.180	1.150	1.200	758,000	897,300	1.1838	1.180	1.150	1.180	1.150	1.200	758,000	1.1838	-5.60%
2021-12-29	0	1.250	1.210	1.250	1.220	1.280	336,000	413,720	1.2313	1.250	1.210	1.250	1.220	1.280	336,000	1.2313	3.31%
2021-12-28	0	1.210	1.210	1.240	1.200	1.260	886,000	1,075,760	1.2142	1.210	1.210	1.240	1.200	1.260	886,000	1.2142	-1.63%
2021-12-24	0	1.230	1.200	1.230	1.230	1.250	392,000	482,800	1.2316	1.230	1.200	1.230	1.230	1.250	392,000	1.2316	2.50%
2021-12-23	0	1.200	1.190	1.220	1.110	1.270	752,000	880,780	1.1713	1.200	1.190	1.220	1.110	1.270	752,000	1.1713	-7.69%
2021-12-22	0	1.300	1.280	1.300	1.260	1.300	266,000	340,660	1.2807	1.300	1.280	1.300	1.260	1.300	266,000	1.2807	1.56%
2021-12-21	0	1.280	1.260	1.290	1.150	1.280	1,172,000	1,439,000	1.2278	1.280	1.260	1.290	1.150	1.280	1,172,000	1.2278	-2.29%
2021-12-20	0	1.310	1.310	1.360	1.300	1.420	308,000	422,360	1.3713	1.310	1.310	1.360	1.300	1.420	308,000	1.3713	-4.38%
2021-12-17	0	1.370	1.250	1.370	1.050	1.420	2,566,000	2,989,280	1.1650	1.370	1.250	1.370	1.050	1.420	2,566,000	1.1650	16.10%
2021-12-16	0	1.180	1.180	1.200	1.150	1.260	1,292,000	1,560,160	1.2076	1.180	1.180	1.200	1.150	1.260	1,292,000	1.2076	-6.35%
2021-12-15	0	1.260	1.250	1.260	1.250	1.520	1,166,000	1,502,720	1.2888	1.260	1.250	1.260	1.250	1.520	1,166,000	1.2888	-4.55%
2021-12-14	0	1.320	1.320	1.350	1.300	1.490	1,385,000	1,917,420	1.3844	1.320	1.320	1.350	1.300	1.490	1,385,000	1.3844	-10.20%
2021-12-13	0	1.470	1.470	1.490	1.460	1.490	122,000	179,720	1.4731	1.470	1.470	1.490	1.460	1.490	122,000	1.4731	-1.34%
2021-12-10	0	1.490	1.490	1.520	1.450	1.530	412,000	617,560	1.4989	1.490	1.490	1.520	1.450	1.530	412,000	1.4989	-1.97%
2021-12-09	0	1.520	1.510	1.550	1.490	1.560	528,000	799,720	1.5146	1.520	1.510	1.550	1.490	1.560	528,000	1.5146	-1.30%
2021-12-08	0	1.540	1.500	1.530	1.490	1.540	836,000	1,256,040	1.5024	1.540	1.500	1.530	1.490	1.540	836,000	1.5024	1.99%
2021-12-07	0	1.510	1.510	1.540	1.500	1.540	320,000	485,320	1.5166	1.510	1.510	1.540	1.500	1.540	320,000	1.5166	-1.31%
2021-12-06	0	1.530	1.520	1.600	1.520	1.530	222,000	339,640	1.5299	1.530	1.520	1.600	1.520	1.530	222,000	1.5299	-4.38%
2021-12-03	0	1.600	1.590	1.600	1.590	1.600	62,000	99,080	1.5981	1.600	1.590	1.600	1.590	1.600	62,000	1.5981	0.00%
2021-12-02	0	1.600	1.540	1.640	-	-	0	0	-	1.600	1.540	1.640	-	-	0	-	0.00%
2021-12-01	0	1.600	1.580	1.650	1.510	1.660	1,498,000	2,445,560	1.6326	1.600	1.580	1.650	1.510	1.660	1,498,000	1.6326	5.96%
2021-11-30	0	1.510	1.500	1.550	1.510	1.520	138,000	209,440	1.5177	1.510	1.500	1.550	1.510	1.520	138,000	1.5177	-0.66%
2021-11-29	0	1.520	1.500	1.520	1.470	1.560	514,000	785,660	1.5285	1.520	1.500	1.520	1.470	1.560	514,000	1.5285	0.00%
2021-11-26	0	1.520	1.500	1.520	1.500	1.530	824,000	1,243,440	1.5090	1.520	1.500	1.520	1.500	1.530	824,000	1.5090	-2.56%
2021-11-25	0	1.560	1.530	1.560	1.500	1.580	586,000	905,280	1.5448	1.560	1.530	1.560	1.500	1.580	586,000	1.5448	0.00%
2021-11-24	0	1.560	1.550	1.570	1.510	1.570	644,000	986,480	1.5318	1.560	1.550	1.570	1.510	1.570	644,000	1.5318	-0.64%
2021-11-23	0	1.570	1.550	1.570	1.550	1.650	698,000	1,110,920	1.5916	1.570	1.550	1.570	1.550	1.650	698,000	1.5916	0.00%
2021-11-22	0	1.570	1.540	1.590	1.520	1.570	390,000	595,800	1.5277	1.570	1.540	1.590	1.520	1.570	390,000	1.5277	1.29%
2021-11-19	0	1.550	1.550	1.590	1.550	1.600	1,216,000	1,903,000	1.5650	1.550	1.550	1.590	1.550	1.600	1,216,000	1.5650	-2.52%
2021-11-18	0	1.590	1.590	1.600	1.550	1.620	620,000	986,620	1.5913	1.590	1.590	1.600	1.550	1.620	620,000	1.5913	-1.85%
2021-11-17	0	1.620	1.590	1.620	1.580	1.620	258,000	415,420	1.6102	1.620	1.590	1.620	1.580	1.620	258,000	1.6102	0.62%
2021-11-16	0	1.610	1.580	1.610	1.550	1.620	1,012,000	1,618,700	1.5995	1.610	1.580	1.610	1.550	1.620	1,012,000	1.5995	0.62%
2021-11-15	0	1.600	1.600	1.610	1.570	1.650	1,446,000	2,321,820	1.6057	1.600	1.600	1.610	1.570	1.650	1,446,000	1.6057	-0.62%
2021-11-12	0	1.610	1.580	1.610	1.580	1.620	572,000	915,860	1.6012	1.610	1.580	1.610	1.580	1.620	572,000	1.6012	1.26%
2021-11-11	0	1.590	1.590	1.600	1.590	1.660	1,078,000	1,741,040	1.6151	1.590	1.590	1.600	1.590	1.660	1,078,000	1.6151	-4.22%
2021-11-10	0	1.660	1.650	1.660	1.610	1.740	2,146,000	3,571,560	1.6643	1.660	1.650	1.660	1.610	1.740	2,146,000	1.6643	-3.49%
2021-11-09	0	1.720	1.710	1.720	1.700	1.760	1,216,000	2,093,840	1.7219	1.720	1.710	1.720	1.700	1.760	1,216,000	1.7219	0.58%
2021-11-08	0	1.710	1.660	1.710	1.670	1.740	1,220,000	2,065,300	1.6929	1.710	1.660	1.710	1.670	1.740	1,220,000	1.6929	6.21%
2021-11-05	0	1.610	1.610	1.620	1.610	1.640	730,000	1,185,320	1.6237	1.610	1.610	1.620	1.610	1.640	730,000	1.6237	0.00%
2021-11-04	0	1.610	1.610	1.640	1.570	1.690	1,002,000	1,639,280	1.6360	1.610	1.610	1.640	1.570	1.690	1,002,000	1.6360	-0.62%
2021-11-03	0	1.620	1.620	1.630	1.620	1.640	552,000	900,700	1.6317	1.620	1.620	1.630	1.620	1.640	552,000	1.6317	0.00%
2021-11-02	0	1.620	1.620	1.630	1.600	1.640	992,000	1,600,920	1.6138	1.620	1.620	1.630	1.600	1.640	992,000	1.6138	-1.22%
2021-11-01	0	1.640	1.640	1.670	1.610	1.680	632,000	1,051,800	1.6642	1.640	1.640	1.670	1.610	1.680	632,000	1.6642	-2.38%
2021-10-29	0	1.680	1.630	1.690	1.590	1.700	1,914,000	3,164,920	1.6536	1.680	1.630	1.690	1.590	1.700	1,914,000	1.6536	7.69%
2021-10-28	0	1.560	1.560	1.600	1.550	1.660	1,168,000	1,882,360	1.6116	1.560	1.560	1.600	1.550	1.660	1,168,000	1.6116	-4.88%
2021-10-27	0	1.640	1.640	1.650	1.600	1.750	2,382,000	3,986,520	1.6736	1.640	1.640	1.650	1.600	1.750	2,382,000	1.6736	2.50%
2021-10-26	0	1.600	1.600	1.640	1.430	1.680	3,338,000	5,122,700	1.5347	1.600	1.600	1.640	1.430	1.680	3,338,000	1.5347	0.00%
2021-10-25	0	1.600	1.590	1.600	1.580	1.640	1,200,000	1,913,200	1.5943	1.600	1.590	1.600	1.580	1.640	1,200,000	1.5943	-2.44%
2021-10-22	0	1.640	1.630	1.640	1.630	1.700	1,610,000	2,660,120	1.6522	1.640	1.630	1.640	1.630	1.700	1,610,000	1.6522	-4.65%
2021-10-21	0	1.720	1.700	1.720	1.650	1.730	530,000	899,860	1.6978	1.720	1.700	1.720	1.650	1.730	530,000	1.6978	1.18%
2021-10-20	0	1.700	1.700	1.730	1.690	1.810	1,002,000	1,717,500	1.7141	1.700	1.700	1.730	1.690	1.810	1,002,000	1.7141	-3.41%
2021-10-19	0	1.760	1.730	1.760	1.680	1.790	1,544,000	2,686,320	1.7398	1.760	1.730	1.760	1.680	1.790	1,544,000	1.7398	-1.68%
2021-10-18	0	1.790	1.760	1.780	1.700	1.820	1,270,000	2,229,440	1.7555	1.790	1.760	1.780	1.700	1.820	1,270,000	1.7555	4.68%
2021-10-15	0	1.710	1.710	1.750	1.700	1.760	744,000	1,280,800	1.7215	1.710	1.710	1.750	1.700	1.760	744,000	1.7215	-2.29%
2021-10-12	0	1.750	1.720	1.750	1.670	1.800	1,605,000	2,754,790	1.7164	1.750	1.720	1.750	1.670	1.800	1,605,000	1.7164	-2.78%
2021-10-11	0	1.800	1.750	1.800	1.730	1.900	1,974,000	3,638,180	1.8430	1.800	1.750	1.800	1.730	1.900	1,974,000	1.8430	2.86%
2021-10-08	0	1.750	1.750	1.790	1.460	1.790	4,894,000	7,963,380	1.6272	1.750	1.750	1.790	1.460	1.790	4,894,000	1.6272	2.94%
2021-10-07	0	1.700	1.700	1.720	1.580	1.850	3,230,000	5,394,160	1.6700	1.700	1.700	1.720	1.580	1.850	3,230,000	1.6700	-7.61%
2021-10-06	0	1.840	1.820	1.830	1.770	1.900	1,584,000	2,887,820	1.8231	1.840	1.820	1.830	1.770	1.900	1,584,000	1.8231	-2.13%
2021-10-05	0	1.880	1.860	1.880	1.800	1.910	1,080,000	1,978,980	1.8324	1.880	1.860	1.880	1.800	1.910	1,080,000	1.8324	0.00%
2021-10-04	0	1.880	1.850	1.880	1.820	1.950	1,070,000	1,983,800	1.8540	1.880	1.850	1.880	1.820	1.950	1,070,000	1.8540	-4.08%
2021-09-30	0	1.960	1.930	1.960	1.910	1.990	2,779,000	5,434,630	1.9556	1.960	1.930	1.960	1.910	1.990	2,779,000	1.9556	3.16%
2021-09-29	0	1.900	1.880	1.900	1.850	1.940	1,790,000	3,399,120	1.8989	1.900	1.880	1.900	1.850	1.940	1,790,000	1.8989	0.00%
2021-09-28	0	1.900	1.870	1.900	1.840	1.900	1,282,000	2,401,460	1.8732	1.900	1.870	1.900	1.840	1.900	1,282,000	1.8732	3.26%
2021-09-27	0	1.840	1.820	1.840	1.800	1.930	3,354,000	6,195,980	1.8473	1.840	1.820	1.840	1.800	1.930	3,354,000	1.8473	-2.13%
2021-09-24	0	1.880	1.860	1.880	1.800	1.990	5,320,000	10,056,460	1.8903	1.880	1.860	1.880	1.800	1.990	5,320,000	1.8903	0.53%
2021-09-23	0	1.870	1.860	1.870	1.870	2.080	7,982,000	15,528,560	1.9454	1.870	1.860	1.870	1.870	2.080	7,982,000	1.9454	-6.03%
2021-09-21	0	1.990	1.960	1.990	1.820	2.080	4,598,000	8,958,880	1.9484	1.990	1.960	1.990	1.820	2.080	4,598,000	1.9484	10.56%
2021-09-20	0	1.800	1.790	1.800	1.710	1.830	1,376,000	2,410,020	1.7515	1.800	1.790	1.800	1.710	1.830	1,376,000	1.7515	1.12%
2021-09-17	0	1.780	1.750	1.780	1.600	1.940	6,482,000	11,090,920	1.7110	1.780	1.750	1.780	1.600	1.940	6,482,000	1.7110	-3.26%
2021-09-16	0	1.840	1.830	1.840	1.750	1.970	7,260,000	13,651,780	1.8804	1.840	1.830	1.840	1.750	1.970	7,260,000	1.8804	5.14%
2021-09-15	0	1.750	1.740	1.750	1.610	1.760	5,824,500	9,890,959	1.6982	1.750	1.740	1.750	1.610	1.760	5,824,500	1.6982	8.70%
2021-09-14	0	1.610	1.610	1.640	1.550	1.650	4,474,000	7,211,100	1.6118	1.610	1.610	1.640	1.550	1.650	4,474,000	1.6118	1.90%
2021-09-13	0	1.580	1.580	1.590	1.480	1.630	7,324,000	11,429,540	1.5606	1.580	1.580	1.590	1.480	1.630	7,324,000	1.5606	8.22%
2021-09-10	0	1.460	1.440	1.460	1.320	1.480	3,065,000	4,268,760	1.3927	1.460	1.440	1.460	1.320	1.480	3,065,000	1.3927	2.82%
2021-09-09	0	1.420	1.400	1.420	1.420	1.500	1,948,000	2,842,160	1.4590	1.420	1.400	1.420	1.420	1.500	1,948,000	1.4590	-4.70%
2021-09-08	0	1.490	1.480	1.490	1.400	1.500	5,002,000	7,394,700	1.4783	1.490	1.480	1.490	1.400	1.500	5,002,000	1.4783	2.76%
2021-09-07	0	1.450	1.430	1.450	1.330	1.450	2,688,000	3,799,160	1.4134	1.450	1.430	1.450	1.330	1.450	2,688,000	1.4134	5.84%
2021-09-06	0	1.370	1.320	1.370	1.290	1.490	3,607,000	5,150,300	1.4279	1.370	1.320	1.370	1.290	1.490	3,607,000	1.4279	-1.44%
2021-09-03	0	1.390	1.380	1.390	1.220	1.400	6,000,000	7,964,540	1.3274	1.390	1.380	1.390	1.220	1.400	6,000,000	1.3274	12.10%
2021-09-02	0	1.240	1.210	1.240	1.040	1.250	2,572,000	3,007,040	1.1691	1.240	1.210	1.240	1.040	1.250	2,572,000	1.1691	11.71%
2021-09-01	0	1.110	1.100	1.110	1.090	1.340	2,739,000	3,212,250	1.1728	1.110	1.100	1.110	1.090	1.340	2,739,000	1.1728	1.83%
2021-08-31	0	1.090	1.080	1.090	1.050	1.100	834,000	900,920	1.0802	1.090	1.080	1.090	1.050	1.100	834,000	1.0802	1.87%
2021-08-30	0	1.070	1.040	1.070	1.000	1.100	2,510,000	2,658,800	1.0593	1.070	1.040	1.070	1.000	1.100	2,510,000	1.0593	4.90%
2021-08-27	0	1.020	0.990	1.020	0.880	1.150	7,140,000	7,144,100	1.0006	1.020	0.990	1.020	0.880	1.150	7,140,000	1.0006	9.68%
2021-08-26	0	0.930	0.920	0.930	0.900	1.360	5,750,000	6,772,960	1.1779	0.930	0.920	0.930	0.900	1.360	5,750,000	1.1779	-29.01%
2021-08-25	0	1.310	1.310	1.320	1.290	1.390	2,962,000	3,912,660	1.3210	1.310	1.310	1.320	1.290	1.390	2,962,000	1.3210	0.77%
2021-08-24	0	1.300	1.300	1.310	1.250	1.400	8,760,000	11,685,260	1.3339	1.300	1.300	1.310	1.250	1.400	8,760,000	1.3339	1.56%
2021-08-23	0	1.280	1.270	1.280	1.140	1.290	4,600,000	5,623,780	1.2226	1.280	1.270	1.280	1.140	1.290	4,600,000	1.2226	9.40%
2021-08-20	0	1.170	1.140	1.170	1.010	1.170	4,236,000	4,578,200	1.0808	1.170	1.140	1.170	1.010	1.170	4,236,000	1.0808	9.35%
2021-08-19	0	1.070	1.070	1.080	1.070	1.140	2,240,000	2,482,660	1.1083	1.070	1.070	1.080	1.070	1.140	2,240,000	1.1083	-5.31%
2021-08-18	0	1.130	1.110	1.130	1.000	1.140	5,312,000	5,760,300	1.0844	1.130	1.110	1.130	1.000	1.140	5,312,000	1.0844	5.61%
2021-08-17	0	1.070	1.060	1.070	0.910	1.100	11,548,000	11,997,900	1.0390	1.070	1.060	1.070	0.910	1.100	11,548,000	1.0390	16.30%
2021-08-16	0	0.920	0.910	0.920	0.870	0.940	2,558,000	2,331,820	0.9116	0.920	0.910	0.920	0.870	0.940	2,558,000	0.9116	0.00%
2021-08-13	0	0.920	0.910	0.920	0.830	0.940	2,940,000	2,666,900	0.9071	0.920	0.910	0.920	0.830	0.940	2,940,000	0.9071	3.37%
2021-08-12	0	0.890	0.880	0.890	0.800	0.900	2,519,279	2,155,957	0.8558	0.890	0.880	0.890	0.800	0.900	2,519,279	0.8558	8.54%
2021-08-11	0	0.820	0.810	0.820	0.800	0.860	664,000	551,680	0.8308	0.820	0.810	0.820	0.800	0.860	664,000	0.8308	-2.38%
2021-08-10	0	0.840	0.830	0.840	0.720	0.870	2,490,000	2,028,560	0.8147	0.840	0.830	0.840	0.720	0.870	2,490,000	0.8147	15.07%
2021-08-09	0	0.730	0.730	0.770	0.710	0.800	1,208,000	897,460	0.7429	0.730	0.730	0.770	0.710	0.800	1,208,000	0.7429	-8.75%
2021-08-06	0	0.800	0.790	0.800	0.700	0.920	7,462,000	5,913,380	0.7925	0.800	0.790	0.800	0.700	0.920	7,462,000	0.7925	-10.11%
2021-08-05	0	0.890	0.870	0.890	0.850	0.940	1,922,000	1,704,800	0.8870	0.890	0.870	0.890	0.850	0.940	1,922,000	0.8870	-1.11%
2021-08-04	0	0.900	0.860	0.900	0.870	0.970	6,214,000	5,737,680	0.9233	0.900	0.860	0.900	0.870	0.970	6,214,000	0.9233	0.00%
2021-08-03	0	0.900	0.890	0.900	0.650	0.930	9,374,000	8,074,900	0.8614	0.900	0.890	0.900	0.650	0.930	9,374,000	0.8614	23.29%
2021-08-02	0	0.730	0.730	0.740	0.600	0.860	11,162,000	8,192,480	0.7340	0.730	0.730	0.740	0.600	0.860	11,162,000	0.7340	-8.75%
2021-07-30	0	0.800	0.800	0.810	0.750	0.860	4,990,000	4,007,760	0.8032	0.800	0.800	0.810	0.750	0.860	4,990,000	0.8032	2.56%
2021-07-29	0	0.780	0.750	0.780	0.600	0.790	12,484,000	9,162,420	0.7339	0.780	0.750	0.780	0.600	0.790	12,484,000	0.7339	23.81%
2021-07-28	0	0.630	0.620	0.630	0.530	0.630	7,420,000	4,441,960	0.5986	0.630	0.620	0.630	0.530	0.630	7,420,000	0.5986	26.00%
2021-07-27	0	0.500	0.500	0.530	0.430	0.680	12,422,000	7,465,870	0.6010	0.500	0.500	0.530	0.430	0.680	12,422,000	0.6010	0.00%
2021-07-26	0	0.500	0.490	0.500	0.360	0.530	5,884,000	2,865,520	0.4870	0.500	0.490	0.500	0.360	0.530	5,884,000	0.4870	6.38%
2021-07-23	0	0.470	0.465	0.470	0.425	0.530	9,406,000	4,434,890	0.4715	0.470	0.465	0.470	0.425	0.530	9,406,000	0.4715	-2.08%
2021-07-22	0	0.480	0.475	0.480	0.320	0.560	36,054,000	17,273,430	0.4791	0.480	0.475	0.480	0.320	0.560	36,054,000	0.4791	23.08%
2021-07-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-07-20	1	0.390	0.380	0.400	0.249	0.450	9,354,000	3,418,906	0.3655	0.390	0.380	0.400	0.249	0.450	9,354,000	0.3655	73.33%
2021-07-19	0	0.225	0.220	-	0.225	0.225	200,000	45,000	0.2250	0.225	0.220	-	0.225	0.225	200,000	0.2250	2.27%
2021-07-16	0	0.220	0.218	0.220	0.220	0.255	736,000	162,840	0.2213	0.220	0.218	0.220	0.220	0.255	736,000	0.2213	-10.20%
2021-07-15	0	0.245	0.220	0.275	0.220	0.250	192,000	46,640	0.2429	0.245	0.220	0.275	0.220	0.250	192,000	0.2429	-2.00%
2021-07-14	0	0.250	0.250	0.270	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.270	0.250	0.250	2,000	0.2500	0.00%
2021-07-13	0	0.250	0.250	0.275	0.236	0.275	236,000	64,104	0.2716	0.250	0.250	0.275	0.236	0.275	236,000	0.2716	2.46%
2021-07-12	0	0.244	0.244	0.280	0.239	0.240	22,000	5,274	0.2397	0.244	0.244	0.280	0.239	0.240	22,000	0.2397	-7.92%
2021-07-09	0	0.265	0.239	0.270	-	-	0	0	-	0.265	0.239	0.270	-	-	0	-	-1.85%
2021-07-08	0	0.270	0.247	0.290	-	-	0	0	-	0.270	0.247	0.290	-	-	0	-	0.00%
2021-07-07	0	0.270	0.270	0.285	0.239	0.275	96,000	26,196	0.2729	0.270	0.270	0.285	0.239	0.275	96,000	0.2729	-3.57%
2021-07-06	0	0.280	0.250	0.280	0.255	0.280	36,000	9,330	0.2592	0.280	0.250	0.280	0.255	0.280	36,000	0.2592	7.69%
2021-07-05	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2021-07-02	0	0.260	0.260	0.285	0.260	0.280	578,000	161,560	0.2795	0.260	0.260	0.285	0.260	0.280	578,000	0.2795	-1.89%
2021-06-30	0	0.265	0.260	0.275	0.255	0.265	56,000	14,780	0.2639	0.265	0.260	0.275	0.255	0.265	56,000	0.2639	3.92%
2021-06-29	0	0.255	0.255	0.260	0.239	0.260	506,000	129,490	0.2559	0.255	0.255	0.260	0.239	0.260	506,000	0.2559	6.69%
2021-06-28	0	0.239	0.239	0.250	0.232	0.255	16,000	3,874	0.2421	0.239	0.239	0.250	0.232	0.255	16,000	0.2421	0.42%
2021-06-25	0	0.238	0.238	0.255	0.235	0.255	358,000	84,432	0.2358	0.238	0.238	0.255	0.235	0.255	358,000	0.2358	-4.80%
2021-06-24	0	0.250	0.250	0.265	0.250	0.260	306,000	78,400	0.2562	0.250	0.250	0.265	0.250	0.260	306,000	0.2562	-1.96%
2021-06-23	0	0.255	0.244	0.255	0.220	0.255	344,000	84,764	0.2464	0.255	0.244	0.255	0.220	0.255	344,000	0.2464	0.00%
2021-06-22	0	0.255	0.255	0.260	0.230	0.260	4,770,000	1,149,334	0.2410	0.255	0.255	0.260	0.230	0.260	4,770,000	0.2410	3.24%
2021-06-21	0	0.247	0.255	0.260	0.221	0.265	4,142,000	1,028,732	0.2484	0.247	0.255	0.260	0.221	0.265	4,142,000	0.2484	3.78%
2021-06-18	0	0.238	0.238	0.250	0.201	0.265	5,838,000	1,444,210	0.2474	0.238	0.238	0.250	0.201	0.265	5,838,000	0.2474	7.21%
2021-06-17	0	0.222	0.222	0.224	0.188	0.224	2,390,000	526,190	0.2202	0.222	0.222	0.224	0.188	0.224	2,390,000	0.2202	12.12%
2021-06-16	0	0.198	0.186	0.198	0.185	0.198	288,000	56,606	0.1965	0.198	0.186	0.198	0.185	0.198	288,000	0.1965	1.54%
2021-06-15	0	0.195	0.184	0.198	0.185	0.200	4,000	770	0.1925	0.195	0.184	0.198	0.185	0.200	4,000	0.1925	-0.51%
2021-06-11	0	0.196	0.196	0.218	0.185	0.217	1,512,000	308,766	0.2042	0.196	0.196	0.218	0.185	0.217	1,512,000	0.2042	-0.51%
2021-06-10	0	0.197	0.187	0.197	0.186	0.198	10,000	1,930	0.1930	0.197	0.187	0.197	0.186	0.198	10,000	0.1930	-0.51%
2021-06-09	0	0.198	0.183	0.198	0.179	0.205	1,570,000	311,090	0.1981	0.198	0.183	0.198	0.179	0.205	1,570,000	0.1981	5.32%
2021-06-08	0	0.188	0.178	0.188	0.175	0.188	4,370,000	778,758	0.1782	0.188	0.178	0.188	0.175	0.188	4,370,000	0.1782	6.82%
2021-06-07	0	0.176	0.166	0.176	0.150	0.176	2,836,000	481,730	0.1699	0.176	0.166	0.176	0.150	0.176	2,836,000	0.1699	19.73%
2021-06-04	0	0.147	0.129	0.153	-	-	0	0	-	0.147	0.129	0.153	-	-	0	-	-2.00%
2021-06-03	0	0.150	0.149	0.150	0.143	0.150	170,000	24,324	0.1431	0.150	0.149	0.150	0.143	0.150	170,000	0.1431	0.00%
2021-06-02	0	0.150	0.150	0.153	0.143	0.146	200,000	28,960	0.1448	0.150	0.150	0.153	0.143	0.146	200,000	0.1448	0.00%
2021-06-01	0	0.150	0.150	0.154	-	-	0	0	-	0.150	0.150	0.154	-	-	0	-	2.04%
2021-05-31	0	0.147	0.147	0.150	0.143	0.150	638,000	93,038	0.1458	0.147	0.147	0.150	0.143	0.150	638,000	0.1458	-8.12%
2021-05-28	0	0.160	0.154	0.160	0.160	0.160	4,000	640	0.1600	0.160	0.154	0.160	0.160	0.160	4,000	0.1600	0.00%
2021-05-27	0	0.160	0.154	0.160	0.160	0.160	4,000	640	0.1600	0.160	0.154	0.160	0.160	0.160	4,000	0.1600	-2.44%
2021-05-26	0	0.164	0.164	0.167	0.151	0.167	2,052,000	328,282	0.1600	0.164	0.164	0.167	0.151	0.167	2,052,000	0.1600	-1.20%
2021-05-25	0	0.166	0.155	0.169	0.155	0.166	28,000	4,428	0.1581	0.166	0.155	0.169	0.155	0.166	28,000	0.1581	9.21%
2021-05-24	0	0.152	0.152	0.160	0.152	0.165	464,000	71,144	0.1533	0.152	0.152	0.160	0.152	0.165	464,000	0.1533	-5.59%
2021-05-21	0	0.161	0.155	0.162	0.162	0.169	1,066,000	175,988	0.1651	0.161	0.155	0.162	0.162	0.169	1,066,000	0.1651	-15.26%
2021-05-20	0	0.190	0.168	0.190	0.190	0.190	144,000	27,360	0.1900	0.190	0.168	0.190	0.190	0.190	144,000	0.1900	-2.56%
2021-05-18	0	0.195	0.180	0.202	-	-	0	0	-	0.195	0.180	0.202	-	-	0	-	0.00%
2021-05-17	0	0.195	0.173	0.202	-	-	0	0	-	0.195	0.173	0.202	-	-	0	-	-1.52%
2021-05-14	0	0.198	0.190	0.198	0.175	0.200	848,000	150,534	0.1775	0.198	0.190	0.198	0.175	0.200	848,000	0.1775	-1.98%
2021-05-13	0	0.202	0.182	0.202	-	-	0	0	-	0.202	0.182	0.202	-	-	0	-	0.00%
2021-05-12	0	0.202	0.180	0.202	-	-	0	0	-	0.202	0.180	0.202	-	-	0	-	0.00%
2021-05-11	0	0.202	0.174	0.202	0.202	0.202	8,000	1,616	0.2020	0.202	0.174	0.202	0.202	0.202	8,000	0.2020	0.00%
2021-05-10	0	0.202	0.202	0.210	-	-	0	0	-	0.202	0.202	0.210	-	-	0	-	0.00%
2021-05-07	0	0.202	0.202	0.203	0.199	0.205	1,782,000	357,066	0.2004	0.202	0.202	0.203	0.199	0.205	1,782,000	0.2004	1.00%
2021-05-06	0	0.200	0.200	0.202	0.182	0.182	20,000	3,640	0.1820	0.200	0.200	0.202	0.182	0.182	20,000	0.1820	1.01%
2021-05-05	0	0.198	0.180	0.205	0.181	0.198	612,000	119,126	0.1947	0.198	0.180	0.205	0.181	0.198	612,000	0.1947	3.12%
2021-05-04	0	0.192	0.173	0.193	-	-	0	0	-	0.192	0.173	0.193	-	-	0	-	0.00%
2021-05-03	0	0.192	0.180	0.193	0.180	0.192	198,000	35,688	0.1802	0.192	0.180	0.193	0.180	0.192	198,000	0.1802	7.87%
2021-04-30	0	0.178	0.178	0.179	0.142	0.185	4,454,000	791,450	0.1777	0.178	0.178	0.179	0.142	0.185	4,454,000	0.1777	12.66%
2021-04-29	0	0.158	0.158	0.182	0.157	0.157	50,000	7,850	0.1570	0.158	0.158	0.182	0.157	0.157	50,000	0.1570	0.00%
2021-04-28	0	0.158	0.152	0.158	0.145	0.159	590,000	88,542	0.1501	0.158	0.152	0.158	0.145	0.159	590,000	0.1501	5.33%
2021-04-27	0	0.150	0.150	0.155	0.150	0.165	230,000	35,860	0.1559	0.150	0.150	0.155	0.150	0.165	230,000	0.1559	-5.06%
2021-04-26	0	0.158	0.153	0.158	0.158	0.160	406,000	64,300	0.1584	0.158	0.153	0.158	0.158	0.160	406,000	0.1584	-7.06%
2021-04-23	0	0.170	0.159	0.170	0.152	0.170	80,000	12,644	0.1581	0.170	0.159	0.170	0.152	0.170	80,000	0.1581	0.00%
2021-04-22	0	0.170	0.158	0.170	-	-	0	0	-	0.170	0.158	0.170	-	-	0	-	-1.73%
2021-04-21	0	0.173	0.165	0.173	0.159	0.173	652,000	105,022	0.1611	0.173	0.165	0.173	0.159	0.173	652,000	0.1611	2.37%
2021-04-20	0	0.169	0.161	0.170	-	-	0	0	-	0.169	0.161	0.170	-	-	0	-	0.00%
2021-04-19	0	0.169	0.169	0.170	0.158	0.170	380,000	61,088	0.1608	0.169	0.169	0.170	0.158	0.170	380,000	0.1608	-3.43%
2021-04-16	0	0.175	0.165	0.175	0.169	0.175	582,000	98,900	0.1699	0.175	0.165	0.175	0.169	0.175	582,000	0.1699	0.00%
2021-04-15	0	0.175	0.175	0.179	0.170	0.179	2,168,000	379,156	0.1749	0.175	0.175	0.179	0.170	0.179	2,168,000	0.1749	-2.78%
2021-04-14	0	0.180	0.160	0.187	0.160	0.180	4,426,000	753,820	0.1703	0.180	0.160	0.187	0.160	0.180	4,426,000	0.1703	12.50%
2021-04-13	0	0.160	0.160	0.166	0.140	0.185	10,660,000	1,644,932	0.1543	0.160	0.160	0.166	0.140	0.185	10,660,000	0.1543	-3.03%
2021-04-12	0	0.165	0.153	0.165	0.140	0.170	4,214,000	652,462	0.1548	0.165	0.153	0.165	0.140	0.170	4,214,000	0.1548	17.86%
2021-04-09	0	0.140	0.136	0.140	0.132	0.145	9,346,000	1,284,372	0.1374	0.140	0.136	0.140	0.132	0.145	9,346,000	0.1374	6.06%
2021-04-08	0	0.132	0.129	0.132	0.120	0.137	1,686,000	217,432	0.1290	0.132	0.129	0.132	0.120	0.137	1,686,000	0.1290	10.92%
2021-04-07	0	0.119	0.119	0.123	0.106	0.126	5,078,000	590,136	0.1162	0.119	0.119	0.123	0.106	0.126	5,078,000	0.1162	2.59%
2021-04-01	0	0.116	0.112	0.116	0.107	0.119	4,116,000	463,062	0.1125	0.116	0.112	0.116	0.107	0.119	4,116,000	0.1125	8.41%
2021-03-31	0	0.107	0.106	0.108	0.106	0.114	1,864,000	200,282	0.1074	0.107	0.106	0.108	0.106	0.114	1,864,000	0.1074	-7.76%
2021-03-30	0	0.116	0.106	0.116	0.103	0.116	1,404,000	152,458	0.1086	0.116	0.106	0.116	0.103	0.116	1,404,000	0.1086	16.00%
2021-03-29	0	0.100	0.100	0.103	0.099	0.103	540,000	54,372	0.1007	0.100	0.100	0.103	0.099	0.103	540,000	0.1007	1.01%
2021-03-26	0	0.099	0.099	0.115	0.099	0.099	2,000	198	0.0990	0.099	0.099	0.115	0.099	0.099	2,000	0.0990	-1.00%
2021-03-25	0	0.100	0.098	0.115	0.100	0.102	274,000	27,576	0.1006	0.100	0.098	0.115	0.100	0.102	274,000	0.1006	-5.66%
2021-03-24	0	0.106	0.105	0.107	0.100	0.115	424,000	45,414	0.1071	0.106	0.105	0.107	0.100	0.115	424,000	0.1071	-7.83%
2021-03-23	0	0.115	0.101	0.115	-	-	0	0	-	0.115	0.101	0.115	-	-	0	-	0.00%
2021-03-22	0	0.115	0.100	0.120	0.115	0.115	2,000	230	0.1150	0.115	0.100	0.120	0.115	0.115	2,000	0.1150	10.58%
2021-03-19	0	0.104	0.103	0.104	0.102	0.105	540,000	56,188	0.1041	0.104	0.103	0.104	0.102	0.105	540,000	0.1041	0.00%
2021-03-18	0	0.104	0.103	0.105	0.100	0.105	3,064,000	315,374	0.1029	0.104	0.103	0.105	0.100	0.105	3,064,000	0.1029	0.97%
2021-03-17	0	0.103	0.102	0.122	0.100	0.103	42,000	4,206	0.1001	0.103	0.102	0.122	0.100	0.103	42,000	0.1001	4.04%
2021-03-16	0	0.099	0.098	-	-	-	0	0	-	0.099	0.098	-	-	-	0	-	0.00%
2021-03-15	0	0.099	0.098	0.100	-	-	0	0	-	0.099	0.098	0.100	-	-	0	-	0.00%
2021-03-12	0	0.099	0.098	0.120	0.098	0.099	300,000	29,600	0.0987	0.099	0.098	0.120	0.098	0.099	300,000	0.0987	1.02%
2021-03-11	0	0.098	0.098	0.120	0.098	0.098	188,000	18,424	0.0980	0.098	0.098	0.120	0.098	0.098	188,000	0.0980	0.00%
2021-03-10	0	0.098	0.098	0.120	0.098	0.098	2,000	196	0.0980	0.098	0.098	0.120	0.098	0.098	2,000	0.0980	-2.00%
2021-03-09	0	0.100	0.098	0.100	-	-	0	0	-	0.100	0.098	0.100	-	-	0	-	0.00%
2021-03-08	0	0.100	0.098	0.101	-	-	0	0	-	0.100	0.098	0.101	-	-	0	-	0.00%
2021-03-05	0	0.100	0.098	0.100	-	-	0	0	-	0.100	0.098	0.100	-	-	0	-	0.00%
2021-03-04	0	0.100	0.098	0.120	0.098	0.100	10,000	984	0.0984	0.100	0.098	0.120	0.098	0.100	10,000	0.0984	1.01%
2021-03-03	0	0.099	0.096	0.100	-	-	0	0	-	0.099	0.096	0.100	-	-	0	-	-1.00%
2021-03-02	0	0.100	0.098	0.101	0.100	0.100	192,000	19,200	0.1000	0.100	0.098	0.101	0.100	0.100	192,000	0.1000	0.00%
2021-03-01	0	0.100	0.100	0.101	0.100	0.101	470,000	47,004	0.1000	0.100	0.100	0.101	0.100	0.101	470,000	0.1000	0.00%
2021-02-26	0	0.100	0.100	0.101	0.100	0.101	740,000	74,130	0.1002	0.100	0.100	0.101	0.100	0.101	740,000	0.1002	-0.99%
2021-02-25	0	0.101	0.101	0.102	0.101	0.103	236,000	23,848	0.1011	0.101	0.101	0.102	0.101	0.103	236,000	0.1011	-1.94%
2021-02-24	0	0.103	0.102	0.103	0.100	0.103	2,550,000	255,464	0.1002	0.103	0.102	0.103	0.100	0.103	2,550,000	0.1002	5.10%
2021-02-23	0	0.098	0.098	0.100	0.094	0.100	602,000	58,748	0.0976	0.098	0.098	0.100	0.094	0.100	602,000	0.0976	-2.00%
2021-02-22	0	0.100	0.096	0.100	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2021-02-19	0	0.100	0.093	0.100	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2021-02-18	0	0.100	0.093	0.100	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2021-02-17	0	0.100	0.098	0.100	0.099	0.100	238,000	23,702	0.0996	0.100	0.098	0.100	0.099	0.100	238,000	0.0996	1.01%
2021-02-16	0	0.099	0.098	0.099	0.096	0.108	1,078,000	105,660	0.0980	0.099	0.098	0.099	0.096	0.108	1,078,000	0.0980	0.00%
2021-02-11	0	0.099	0.085	0.099	-	-	0	0	-	0.099	0.085	0.099	-	-	0	-	0.00%
2021-02-10	0	0.099	0.090	0.099	0.099	0.100	6,000	596	0.0993	0.099	0.090	0.099	0.099	0.100	6,000	0.0993	4.21%
2021-02-09	0	0.095	0.091	0.100	0.090	0.120	3,848,000	391,552	0.1018	0.095	0.091	0.100	0.090	0.120	3,848,000	0.1018	5.56%
2021-02-08	0	0.090	0.085	0.100	0.083	0.090	546,000	46,276	0.0848	0.090	0.085	0.100	0.083	0.090	546,000	0.0848	5.88%
2021-02-05	0	0.085	0.079	0.087	-	-	0	0	-	0.085	0.079	0.087	-	-	0	-	-2.30%
2021-02-04	0	0.087	0.082	0.088	0.088	0.088	164,000	14,432	0.0880	0.087	0.082	0.088	0.088	0.088	164,000	0.0880	-1.14%
2021-02-03	0	0.088	0.079	0.090	0.082	0.090	130,000	10,876	0.0837	0.088	0.079	0.090	0.082	0.090	130,000	0.0837	11.39%
2021-02-02	0	0.079	0.077	0.100	0.079	0.084	728,000	59,286	0.0814	0.079	0.077	0.100	0.079	0.084	728,000	0.0814	-5.95%
2021-02-01	0	0.084	0.081	0.084	0.083	0.085	1,236,000	103,948	0.0841	0.084	0.081	0.084	0.083	0.085	1,236,000	0.0841	-1.18%
2021-01-29	0	0.085	0.085	0.095	0.083	0.085	196,000	16,288	0.0831	0.085	0.085	0.095	0.083	0.085	196,000	0.0831	3.66%
2021-01-28	0	0.082	0.082	0.090	0.081	0.082	1,928,000	156,172	0.0810	0.082	0.082	0.090	0.081	0.082	1,928,000	0.0810	1.23%
2021-01-27	0	0.081	0.071	0.081	0.080	0.081	1,292,000	103,842	0.0804	0.081	0.071	0.081	0.080	0.081	1,292,000	0.0804	3.85%
2021-01-26	0	0.078	0.078	0.080	0.076	0.079	164,000	12,834	0.0783	0.078	0.078	0.080	0.076	0.079	164,000	0.0783	-2.50%
2021-01-25	0	0.080	0.077	0.080	0.078	0.081	486,000	38,782	0.0798	0.080	0.077	0.080	0.078	0.081	486,000	0.0798	0.00%
2021-01-22	0	0.080	0.079	0.081	0.079	0.082	4,708,000	376,438	0.0800	0.080	0.079	0.081	0.079	0.082	4,708,000	0.0800	0.00%
2021-01-21	0	0.080	0.079	0.095	0.078	0.082	1,428,000	116,480	0.0816	0.080	0.079	0.095	0.078	0.082	1,428,000	0.0816	-2.44%
2021-01-20	0	0.082	0.082	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	2.50%
2021-01-19	0	0.080	0.080	0.087	0.079	0.088	48,000	4,044	0.0843	0.080	0.080	0.087	0.079	0.088	48,000	0.0843	-5.88%
2021-01-18	0	0.085	0.085	0.088	0.080	0.088	1,284,000	106,188	0.0827	0.085	0.085	0.088	0.080	0.088	1,284,000	0.0827	-4.49%
2021-01-15	0	0.089	0.086	0.090	-	-	0	0	-	0.089	0.086	0.090	-	-	0	-	-1.11%
2021-01-14	0	0.090	0.078	0.094	-	-	0	0	-	0.090	0.078	0.094	-	-	0	-	0.00%
2021-01-13	0	0.090	0.078	0.094	-	-	0	0	-	0.090	0.078	0.094	-	-	0	-	0.00%
2021-01-12	0	0.090	0.089	0.093	0.090	0.090	400,000	36,000	0.0900	0.090	0.089	0.093	0.090	0.090	400,000	0.0900	0.00%
2021-01-11	0	0.090	0.088	0.090	0.090	0.090	186,000	16,740	0.0900	0.090	0.088	0.090	0.090	0.090	186,000	0.0900	-1.10%
2021-01-08	0	0.091	0.078	0.095	-	-	0	0	-	0.091	0.078	0.095	-	-	0	-	0.00%
2021-01-07	0	0.091	0.080	0.095	0.091	0.091	48,000	4,368	0.0910	0.091	0.080	0.095	0.091	0.091	48,000	0.0910	-2.15%
2021-01-06	0	0.093	0.093	0.096	0.093	0.097	242,000	22,694	0.0938	0.093	0.093	0.096	0.093	0.097	242,000	0.0938	-3.12%
2021-01-05	0	0.096	0.095	0.097	0.096	0.098	2,414,000	233,666	0.0968	0.096	0.095	0.097	0.096	0.098	2,414,000	0.0968	2.13%
2021-01-04	0	0.094	0.094	0.096	0.094	0.098	1,680,000	160,890	0.0958	0.094	0.094	0.096	0.094	0.098	1,680,000	0.0958	3.30%
2020-12-31	0	0.091	0.082	0.117	-	-	0	0	-	0.091	0.082	0.117	-	-	0	-	0.00%
2020-12-30	0	0.091	0.089	0.097	0.091	0.091	100,000	9,100	0.0910	0.091	0.089	0.097	0.091	0.091	100,000	0.0910	0.00%
2020-12-29	0	0.091	0.091	0.101	-	-	0	0	-	0.091	0.091	0.101	-	-	0	-	0.00%
2020-12-28	0	0.091	0.090	0.100	0.090	0.092	784,000	71,114	0.0907	0.091	0.090	0.100	0.090	0.092	784,000	0.0907	0.00%
2020-12-24	0	0.091	0.079	0.103	0.091	0.092	572,000	52,328	0.0915	0.091	0.079	0.103	0.091	0.092	572,000	0.0915	-1.09%
2020-12-23	0	0.092	0.092	0.111	-	-	0	0	-	0.092	0.092	0.111	-	-	0	-	0.00%
2020-12-22	0	0.092	0.092	0.095	0.092	0.092	50,000	4,600	0.0920	0.092	0.092	0.095	0.092	0.092	50,000	0.0920	0.00%
2020-12-21	0	0.092	0.092	0.102	0.092	0.096	38,000	3,558	0.0936	0.092	0.092	0.102	0.092	0.096	38,000	0.0936	0.00%
2020-12-18	0	0.092	0.092	0.098	0.091	0.091	10,000	910	0.0910	0.092	0.092	0.098	0.091	0.091	10,000	0.0910	3.37%
2020-12-17	0	0.089	0.089	0.099	0.088	0.088	2,000	176	0.0880	0.089	0.089	0.099	0.088	0.088	2,000	0.0880	1.14%
2020-12-16	0	0.088	0.088	0.098	-	-	0	0	-	0.088	0.088	0.098	-	-	0	-	0.00%
2020-12-15	0	0.088	0.088	0.102	-	-	0	0	-	0.088	0.088	0.102	-	-	0	-	0.00%
2020-12-14	0	0.088	0.088	0.099	0.088	0.095	318,000	28,280	0.0889	0.088	0.088	0.099	0.088	0.095	318,000	0.0889	-2.22%
2020-12-11	0	0.090	0.090	0.094	0.090	0.092	394,000	36,060	0.0915	0.090	0.090	0.094	0.090	0.092	394,000	0.0915	-2.17%
2020-12-10	0	0.092	0.092	0.099	-	-	0	0	-	0.092	0.092	0.099	-	-	0	-	0.00%
2020-12-09	0	0.092	0.092	0.099	-	-	0	0	-	0.092	0.092	0.099	-	-	0	-	0.00%
2020-12-08	0	0.092	0.092	0.098	0.092	0.092	2,000	184	0.0920	0.092	0.092	0.098	0.092	0.092	2,000	0.0920	0.00%
2020-12-07	0	0.092	0.090	0.094	0.085	0.095	996,000	88,322	0.0887	0.092	0.090	0.094	0.085	0.095	996,000	0.0887	-6.12%
2020-12-04	0	0.098	0.096	0.098	0.098	0.098	10,000	980	0.0980	0.098	0.096	0.098	0.098	0.098	10,000	0.0980	3.16%
2020-12-03	0	0.095	0.095	0.098	0.095	0.095	80,000	7,600	0.0950	0.095	0.095	0.098	0.095	0.095	80,000	0.0950	0.00%
2020-12-02	0	0.095	0.095	0.098	0.095	0.096	442,000	42,428	0.0960	0.095	0.095	0.098	0.095	0.096	442,000	0.0960	-1.04%
2020-12-01	0	0.096	0.096	0.103	0.096	0.118	1,176,000	121,408	0.1032	0.096	0.096	0.103	0.096	0.118	1,176,000	0.1032	-3.03%
2020-11-30	0	0.099	0.097	0.099	0.101	0.101	10,000	1,010	0.1010	0.099	0.097	0.099	0.101	0.101	10,000	0.1010	0.00%
2020-11-27	0	0.099	0.098	0.100	0.096	0.099	380,000	37,040	0.0975	0.099	0.098	0.100	0.096	0.099	380,000	0.0975	-1.00%
2020-11-26	0	0.100	0.098	0.100	0.096	0.100	82,000	8,052	0.0982	0.100	0.098	0.100	0.096	0.100	82,000	0.0982	0.00%
2020-11-25	0	0.100	0.097	0.100	0.097	0.100	352,000	34,562	0.0982	0.100	0.097	0.100	0.097	0.100	352,000	0.0982	0.00%
2020-11-24	0	0.100	0.098	0.100	0.098	0.100	250,000	24,840	0.0994	0.100	0.098	0.100	0.098	0.100	250,000	0.0994	1.01%
2020-11-23	0	0.099	0.098	0.100	0.099	0.100	202,000	20,000	0.0990	0.099	0.098	0.100	0.099	0.100	202,000	0.0990	1.02%
2020-11-20	0	0.098	0.097	0.100	0.097	0.103	460,000	45,458	0.0988	0.098	0.097	0.100	0.097	0.103	460,000	0.0988	0.00%
2020-11-19	0	0.098	0.098	0.099	0.095	0.100	518,000	50,120	0.0968	0.098	0.098	0.099	0.095	0.100	518,000	0.0968	1.03%
2020-11-18	0	0.097	0.097	0.100	0.097	0.099	210,000	20,690	0.0985	0.097	0.097	0.100	0.097	0.099	210,000	0.0985	2.11%
2020-11-17	0	0.095	0.094	0.099	-	-	0	0	-	0.095	0.094	0.099	-	-	0	-	0.00%
2020-11-16	0	0.095	0.095	0.099	0.090	0.101	1,836,000	175,892	0.0958	0.095	0.095	0.099	0.090	0.101	1,836,000	0.0958	0.00%
2020-11-13	0	0.095	0.095	0.102	0.095	0.106	396,000	40,874	0.1032	0.095	0.095	0.102	0.095	0.106	396,000	0.1032	-5.00%
2020-11-12	0	0.100	0.093	0.099	0.088	0.102	642,000	59,344	0.0924	0.100	0.093	0.099	0.088	0.102	642,000	0.0924	1.01%
2020-11-11	0	0.099	0.096	0.099	0.087	0.103	74,000	7,106	0.0960	0.099	0.096	0.099	0.087	0.103	74,000	0.0960	-1.98%
2020-11-10	0	0.101	0.099	0.101	0.099	0.120	940,000	95,026	0.1011	0.101	0.099	0.101	0.099	0.120	940,000	0.1011	1.00%
2020-11-09	0	0.100	0.100	0.105	0.087	0.120	9,030,000	930,888	0.1031	0.100	0.100	0.105	0.087	0.120	9,030,000	0.1031	14.94%
2020-11-06	0	0.087	0.085	0.090	0.084	0.091	1,456,000	125,734	0.0864	0.087	0.085	0.090	0.084	0.091	1,456,000	0.0864	-4.40%
2020-11-05	0	0.091	0.085	0.091	0.085	0.096	1,142,000	103,584	0.0907	0.091	0.085	0.091	0.085	0.096	1,142,000	0.0907	8.33%
2020-11-04	0	0.084	0.083	0.085	0.083	0.095	1,828,000	153,778	0.0841	0.084	0.083	0.085	0.083	0.095	1,828,000	0.0841	-1.18%
2020-11-03	0	0.085	0.085	0.086	0.074	0.091	1,070,000	89,180	0.0833	0.085	0.085	0.086	0.074	0.091	1,070,000	0.0833	1.19%
2020-11-02	0	0.084	0.083	0.085	0.080	0.105	3,082,000	263,066	0.0854	0.084	0.083	0.085	0.080	0.105	3,082,000	0.0854	-8.70%
2020-10-30	0	0.092	0.082	0.092	0.079	0.093	5,078,000	445,720	0.0878	0.092	0.082	0.092	0.079	0.093	5,078,000	0.0878	10.84%
2020-10-29	0	0.083	0.081	0.084	0.072	0.083	204,000	16,820	0.0825	0.083	0.081	0.084	0.072	0.083	204,000	0.0825	0.00%
2020-10-28	0	0.083	0.081	0.084	0.078	0.087	3,092,000	256,104	0.0828	0.083	0.081	0.084	0.078	0.087	3,092,000	0.0828	-2.35%
2020-10-27	0	0.085	0.081	0.085	0.081	0.100	4,320,000	374,178	0.0866	0.085	0.081	0.085	0.081	0.100	4,320,000	0.0866	-4.49%
2020-10-23	0	0.089	0.087	0.090	0.080	0.099	9,888,000	871,090	0.0881	0.089	0.087	0.090	0.080	0.099	9,888,000	0.0881	21.92%
2020-10-22	0	0.073	0.073	0.088	-	-	0	0	-	0.073	0.073	0.088	-	-	0	-	1.39%
2020-10-21	0	0.072	0.068	0.080	0.072	0.080	334,000	24,848	0.0744	0.072	0.068	0.080	0.072	0.080	334,000	0.0744	-7.69%
2020-10-20	0	0.078	0.076	0.079	0.062	0.080	1,030,000	79,404	0.0771	0.078	0.076	0.079	0.062	0.080	1,030,000	0.0771	18.18%
2020-10-19	0	0.066	0.066	0.073	0.066	0.066	10,000	660	0.0660	0.066	0.066	0.073	0.066	0.066	10,000	0.0660	3.12%
2020-10-16	0	0.064	0.064	0.074	-	-	0	0	-	0.064	0.064	0.074	-	-	0	-	0.00%
2020-10-15	0	0.064	0.064	0.077	0.062	0.062	20,000	1,240	0.0620	0.064	0.064	0.077	0.062	0.062	20,000	0.0620	-3.03%
2020-10-14	0	0.066	0.066	0.077	0.062	0.062	20,000	1,240	0.0620	0.066	0.066	0.077	0.062	0.062	20,000	0.0620	-1.49%
2020-10-12	0	0.067	0.067	0.076	0.063	0.076	58,000	3,914	0.0675	0.067	0.067	0.076	0.063	0.076	58,000	0.0675	-10.67%
2020-10-09	0	0.075	0.069	0.075	-	-	0	0	-	0.075	0.069	0.075	-	-	0	-	-5.06%
2020-10-08	0	0.079	0.067	0.079	-	-	0	0	-	0.079	0.067	0.079	-	-	0	-	-4.82%
2020-10-07	0	0.083	0.067	0.083	0.085	0.085	20,000	1,700	0.0850	0.083	0.067	0.083	0.085	0.085	20,000	0.0850	1.22%
2020-10-06	0	0.082	0.068	0.082	0.080	0.082	72,000	5,804	0.0806	0.082	0.068	0.082	0.080	0.082	72,000	0.0806	5.13%
2020-10-05	0	0.078	0.064	0.078	0.061	0.081	76,000	5,924	0.0779	0.078	0.064	0.078	0.061	0.081	76,000	0.0779	8.33%
2020-09-30	0	0.072	0.066	0.076	0.061	0.080	110,000	7,438	0.0676	0.072	0.066	0.076	0.061	0.080	110,000	0.0676	-5.26%
2020-09-29	0	0.076	0.067	0.077	-	-	0	0	-	0.076	0.067	0.077	-	-	0	-	0.00%
2020-09-28	0	0.076	0.067	0.076	0.077	0.077	20,000	1,540	0.0770	0.076	0.067	0.076	0.077	0.077	20,000	0.0770	13.43%
2020-09-25	0	0.067	0.067	0.073	0.066	0.067	70,000	4,650	0.0664	0.067	0.067	0.073	0.066	0.067	70,000	0.0664	-12.99%
2020-09-24	0	0.077	0.061	0.077	-	-	0	0	-	0.077	0.061	0.077	-	-	0	-	-3.75%
2020-09-23	0	0.080	0.061	0.080	-	-	0	0	-	0.080	0.061	0.080	-	-	0	-	0.00%
2020-09-22	0	0.080	0.061	0.080	-	-	0	0	-	0.080	0.061	0.080	-	-	0	-	0.00%
2020-09-21	0	0.080	0.062	0.080	0.083	0.083	40,000	3,320	0.0830	0.080	0.062	0.080	0.083	0.083	40,000	0.0830	0.00%
2020-09-18	0	0.080	0.060	0.080	0.083	0.083	40,000	3,320	0.0830	0.080	0.060	0.080	0.083	0.083	40,000	0.0830	3.90%
2020-09-17	0	0.077	0.057	0.077	0.077	0.079	54,000	4,246	0.0786	0.077	0.057	0.077	0.077	0.079	54,000	0.0786	2.67%
2020-09-16	0	0.075	0.062	0.076	0.069	0.081	724,000	55,216	0.0763	0.075	0.062	0.076	0.069	0.081	724,000	0.0763	8.70%
2020-09-15	0	0.069	0.057	0.072	-	-	0	0	-	0.069	0.057	0.072	-	-	0	-	0.00%
2020-09-14	0	0.069	0.059	0.069	0.071	0.071	60,000	4,260	0.0710	0.069	0.059	0.069	0.071	0.071	60,000	0.0710	2.99%
2020-09-11	0	0.067	0.057	0.067	-	-	0	0	-	0.067	0.057	0.067	-	-	0	-	0.00%
2020-09-10	0	0.067	0.056	0.067	0.069	0.069	30,000	2,070	0.0690	0.067	0.056	0.067	0.069	0.069	30,000	0.0690	8.06%
2020-09-09	0	0.062	0.055	0.065	0.062	0.063	924,000	58,060	0.0628	0.062	0.055	0.065	0.062	0.063	924,000	0.0628	-1.59%
2020-09-08	0	0.063	0.056	0.064	0.063	0.064	154,000	9,722	0.0631	0.063	0.056	0.064	0.063	0.064	154,000	0.0631	10.53%
2020-09-07	0	0.057	0.057	0.063	0.054	0.057	298,000	16,392	0.0550	0.057	0.057	0.063	0.054	0.057	298,000	0.0550	-8.06%
2020-09-04	0	0.062	0.057	0.063	0.062	0.062	400,000	24,800	0.0620	0.062	0.057	0.063	0.062	0.062	400,000	0.0620	0.00%
2020-09-03	0	0.062	0.053	0.065	-	-	0	0	-	0.062	0.053	0.065	-	-	0	-	0.00%
2020-09-02	0	0.062	0.052	0.066	-	-	0	0	-	0.062	0.052	0.066	-	-	0	-	0.00%
2020-09-01	0	0.062	0.056	0.067	-	-	600,000	37,200	0.0620	0.062	0.056	0.067	-	-	600,000	0.0620	0.00%
2020-08-31	0	0.062	0.060	0.067	-	-	0	0	-	0.062	0.060	0.067	-	-	0	-	0.00%
2020-08-28	0	0.062	0.059	0.069	0.062	0.064	224,000	13,938	0.0622	0.062	0.059	0.069	0.062	0.064	224,000	0.0622	5.08%
2020-08-27	0	0.059	0.059	0.075	0.059	0.064	540,000	33,166	0.0614	0.059	0.059	0.075	0.059	0.064	540,000	0.0614	-9.23%
2020-08-26	0	0.065	0.065	0.077	0.065	0.065	46,000	2,990	0.0650	0.065	0.065	0.077	0.065	0.065	46,000	0.0650	-1.52%
2020-08-25	0	0.066	0.060	0.069	-	-	0	0	-	0.066	0.060	0.069	-	-	0	-	0.00%
2020-08-24	0	0.066	0.063	0.070	0.065	0.070	212,000	14,060	0.0663	0.066	0.063	0.070	0.065	0.070	212,000	0.0663	-7.04%
2020-08-21	0	0.071	0.070	0.078	-	-	0	0	-	0.071	0.070	0.078	-	-	0	-	0.00%
2020-08-20	0	0.071	0.070	0.079	0.071	0.071	100,000	7,100	0.0710	0.071	0.070	0.079	0.071	0.071	100,000	0.0710	0.00%
2020-08-19	0	0.071	0.071	0.078	0.071	0.075	122,000	8,752	0.0717	0.071	0.071	0.078	0.071	0.075	122,000	0.0717	0.00%
2020-08-18	0	0.071	0.070	0.071	0.071	0.072	220,000	15,794	0.0718	0.071	0.070	0.071	0.071	0.072	220,000	0.0718	0.00%
2020-08-17	0	0.071	0.071	0.077	0.070	0.071	122,000	8,642	0.0708	0.071	0.071	0.077	0.070	0.071	122,000	0.0708	-10.13%
2020-08-14	0	0.079	0.073	0.079	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	0.00%
2020-08-13	0	0.079	0.075	0.079	0.072	0.081	636,000	46,382	0.0729	0.079	0.075	0.079	0.072	0.081	636,000	0.0729	9.72%
2020-08-12	0	0.072	0.072	0.075	0.071	0.071	90,000	6,390	0.0710	0.072	0.072	0.075	0.071	0.071	90,000	0.0710	-4.00%
2020-08-11	0	0.075	0.075	0.077	0.072	0.075	136,000	9,930	0.0730	0.075	0.075	0.077	0.072	0.075	136,000	0.0730	2.74%
2020-08-10	0	0.073	0.070	0.081	0.072	0.073	284,000	20,542	0.0723	0.073	0.070	0.081	0.072	0.073	284,000	0.0723	-7.59%
2020-08-07	0	0.079	0.077	0.080	0.070	0.079	1,316,000	95,142	0.0723	0.079	0.077	0.080	0.070	0.079	1,316,000	0.0723	-1.25%
2020-08-06	0	0.080	0.075	0.080	0.073	0.080	1,012,000	74,932	0.0740	0.080	0.075	0.080	0.073	0.080	1,012,000	0.0740	0.00%
2020-08-05	0	0.080	0.074	0.084	0.075	0.080	544,000	42,326	0.0778	0.080	0.074	0.084	0.075	0.080	544,000	0.0778	-5.88%
2020-08-04	0	0.085	0.078	0.085	0.076	0.085	1,450,000	117,120	0.0808	0.085	0.078	0.085	0.076	0.085	1,450,000	0.0808	-9.57%
2020-08-03	0	0.094	0.083	0.094	0.083	0.094	26,000	2,224	0.0855	0.094	0.083	0.094	0.083	0.094	26,000	0.0855	0.00%
2020-07-31	0	0.094	0.083	0.093	0.082	0.094	398,000	33,148	0.0833	0.094	0.083	0.093	0.082	0.094	398,000	0.0833	-3.09%
2020-07-30	0	0.097	0.082	0.097	-	-	0	0	-	0.097	0.082	0.097	-	-	0	-	0.00%
2020-07-29	0	0.097	0.078	0.097	0.097	0.097	12,000	1,164	0.0970	0.097	0.078	0.097	0.097	0.097	12,000	0.0970	-1.02%
2020-07-28	0	0.098	0.081	0.098	0.081	0.099	172,000	15,690	0.0912	0.098	0.081	0.098	0.081	0.099	172,000	0.0912	3.16%
2020-07-27	0	0.095	0.078	0.100	-	-	0	0	-	0.095	0.078	0.100	-	-	0	-	0.00%
2020-07-24	0	0.095	0.095	0.100	0.085	0.089	384,000	33,542	0.0873	0.095	0.095	0.100	0.085	0.089	384,000	0.0873	3.26%
2020-07-23	0	0.092	0.088	0.095	0.092	0.095	94,000	8,660	0.0921	0.092	0.088	0.095	0.092	0.095	94,000	0.0921	-3.16%
2020-07-22	0	0.095	0.095	0.100	0.093	0.100	126,000	12,360	0.0981	0.095	0.095	0.100	0.093	0.100	126,000	0.0981	-5.00%
2020-07-21	0	0.100	0.093	0.100	0.093	0.101	54,000	5,080	0.0941	0.100	0.093	0.100	0.093	0.101	54,000	0.0941	7.53%
2020-07-20	0	0.093	0.095	0.100	0.093	0.100	144,000	13,418	0.0932	0.093	0.095	0.100	0.093	0.100	144,000	0.0932	-7.92%
2020-07-17	0	0.101	0.100	0.102	0.090	0.101	748,000	70,346	0.0940	0.101	0.100	0.102	0.090	0.101	748,000	0.0940	7.45%
2020-07-16	0	0.094	0.094	0.099	0.093	0.108	2,710,000	273,892	0.1011	0.094	0.094	0.099	0.093	0.108	2,710,000	0.1011	-12.96%
2020-07-15	0	0.108	0.108	0.111	0.101	0.133	7,944,000	876,832	0.1104	0.108	0.108	0.111	0.101	0.133	7,944,000	0.1104	2.86%
2020-07-14	0	0.105	0.103	0.105	0.099	0.105	1,626,000	166,304	0.1023	0.105	0.103	0.105	0.099	0.105	1,626,000	0.1023	0.96%
2020-07-13	0	0.104	0.104	0.107	0.103	0.115	2,434,000	255,450	0.1050	0.104	0.104	0.107	0.103	0.115	2,434,000	0.1050	-6.31%
2020-07-10	0	0.111	0.106	0.111	0.101	0.120	6,748,000	740,364	0.1097	0.111	0.106	0.111	0.101	0.120	6,748,000	0.1097	-9.76%
2020-07-09	0	0.123	0.123	0.124	0.110	0.135	13,906,000	1,716,860	0.1235	0.123	0.123	0.124	0.110	0.135	13,906,000	0.1235	11.82%
2020-07-08	0	0.110	0.110	0.112	0.090	0.116	4,392,000	478,534	0.1090	0.110	0.110	0.112	0.090	0.116	4,392,000	0.1090	22.22%
2020-07-07	0	0.090	0.091	0.092	0.089	0.125	5,266,000	540,236	0.1026	0.090	0.091	0.092	0.089	0.125	5,266,000	0.1026	-28.00%
2020-07-06	0	0.125	0.125	0.126	0.060	0.220	47,276,000	6,221,032	0.1316	0.125	0.125	0.126	0.060	0.220	47,276,000	0.1316	115.52%
2020-07-03	0	0.058	0.053	0.062	0.053	0.068	1,096,000	61,486	0.0561	0.058	0.053	0.062	0.053	0.068	1,096,000	0.0561	9.43%
2020-07-02	0	0.053	0.053	0.056	-	-	0	0	-	0.053	0.053	0.056	-	-	0	-	0.00%
2020-06-30	0	0.053	0.050	0.054	0.048	0.054	652,000	32,752	0.0502	0.053	0.050	0.054	0.048	0.054	652,000	0.0502	-3.64%
2020-06-29	0	0.055	0.055	0.065	0.055	0.055	2,000	110	0.0550	0.055	0.055	0.065	0.055	0.055	2,000	0.0550	1.85%
2020-06-26	0	0.054	0.054	0.065	0.054	0.054	10,000	540	0.0540	0.054	0.054	0.065	0.054	0.054	10,000	0.0540	0.00%
2020-06-24	0	0.054	0.052	0.065	0.052	0.056	308,000	16,508	0.0536	0.054	0.052	0.065	0.052	0.056	308,000	0.0536	-5.26%
2020-06-23	0	0.057	0.057	0.068	0.056	0.056	24,000	1,344	0.0560	0.057	0.057	0.068	0.056	0.056	24,000	0.0560	-6.56%
2020-06-22	0	0.061	0.060	0.068	0.061	0.068	208,000	12,512	0.0602	0.061	0.060	0.068	0.061	0.068	208,000	0.0602	1.67%
2020-06-19	0	0.060	0.056	0.060	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2020-06-18	0	0.060	0.059	0.066	-	-	0	0	-	0.060	0.059	0.066	-	-	0	-	0.00%
2020-06-17	0	0.060	0.057	0.063	-	-	0	0	-	0.060	0.057	0.063	-	-	0	-	0.00%
2020-06-16	0	0.060	0.060	0.064	0.057	0.060	16,000	930	0.0581	0.060	0.060	0.064	0.057	0.060	16,000	0.0581	-7.69%
2020-06-15	0	0.065	0.061	0.069	-	-	0	0	-	0.065	0.061	0.069	-	-	0	-	0.00%
2020-06-12	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2020-06-11	0	0.065	0.061	0.066	0.060	0.066	254,000	15,412	0.0607	0.065	0.061	0.066	0.060	0.066	254,000	0.0607	8.33%
2020-06-10	0	0.060	0.060	0.062	0.060	0.064	314,000	19,196	0.0611	0.060	0.060	0.062	0.060	0.064	314,000	0.0611	-1.64%
2020-06-09	0	0.061	0.060	0.061	0.063	0.063	10,000	630	0.0630	0.061	0.060	0.061	0.063	0.063	10,000	0.0630	-3.17%
2020-06-08	0	0.063	0.062	0.075	0.061	0.066	198,000	12,796	0.0646	0.063	0.062	0.075	0.061	0.066	198,000	0.0646	-10.00%
2020-06-05	0	0.070	0.069	0.073	-	-	0	0	-	0.070	0.069	0.073	-	-	0	-	0.00%
2020-06-04	0	0.070	0.069	0.070	0.072	0.073	194,000	13,972	0.0720	0.070	0.069	0.070	0.072	0.073	194,000	0.0720	-4.11%
2020-06-03	0	0.073	0.069	0.073	0.072	0.073	104,000	7,492	0.0720	0.073	0.069	0.073	0.072	0.073	104,000	0.0720	1.39%
2020-06-02	0	0.072	0.070	0.074	0.072	0.072	100,000	7,200	0.0720	0.072	0.070	0.074	0.072	0.072	100,000	0.0720	0.00%
2020-06-01	0	0.072	0.069	0.072	-	-	0	0	-	0.072	0.069	0.072	-	-	0	-	-1.37%
2020-05-29	0	0.073	0.066	0.073	0.070	0.074	102,000	7,148	0.0701	0.073	0.066	0.073	0.070	0.074	102,000	0.0701	1.39%
2020-05-28	0	0.072	0.065	0.072	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	0.00%
2020-05-27	0	0.072	0.059	0.074	-	-	0	0	-	0.072	0.059	0.074	-	-	0	-	0.00%
2020-05-26	0	0.072	0.059	0.072	-	-	0	0	-	0.072	0.059	0.072	-	-	0	-	0.00%
2020-05-25	0	0.072	0.061	0.073	-	-	0	0	-	0.072	0.061	0.073	-	-	0	-	0.00%
2020-05-22	0	0.072	0.066	0.073	0.068	0.073	58,000	3,980	0.0686	0.072	0.066	0.073	0.068	0.073	58,000	0.0686	-4.00%
2020-05-21	0	0.075	0.067	0.075	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	0.00%
2020-05-20	0	0.075	0.068	0.075	0.070	0.075	1,426,000	100,264	0.0703	0.075	0.068	0.075	0.070	0.075	1,426,000	0.0703	7.14%
2020-05-19	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2020-05-18	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2020-05-15	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2020-05-14	0	0.070	0.059	0.074	-	-	0	0	-	0.070	0.059	0.074	-	-	0	-	0.00%
2020-05-13	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2020-05-12	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2020-05-11	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2020-05-08	0	0.070	0.065	0.070	0.070	0.070	14,000	980	0.0700	0.070	0.065	0.070	0.070	0.070	14,000	0.0700	0.00%
2020-05-07	0	0.070	0.066	0.070	0.065	0.071	134,000	9,372	0.0699	0.070	0.066	0.070	0.065	0.071	134,000	0.0699	0.00%
2020-05-06	0	0.070	0.065	0.071	0.070	0.071	224,000	15,754	0.0703	0.070	0.065	0.071	0.070	0.071	224,000	0.0703	-1.41%
2020-05-05	0	0.071	0.065	0.071	-	-	0	0	-	0.071	0.065	0.071	-	-	0	-	-5.33%
2020-05-04	0	0.075	0.065	0.075	-	-	0	0	-	0.075	0.065	0.075	-	-	0	-	0.00%
2020-04-29	0	0.075	0.065	0.075	0.069	0.076	144,000	10,064	0.0699	0.075	0.065	0.075	0.069	0.076	144,000	0.0699	7.14%
2020-04-28	0	0.070	0.066	0.076	-	-	0	0	-	0.070	0.066	0.076	-	-	0	-	0.00%
2020-04-27	0	0.070	0.066	0.077	0.070	0.070	976,000	68,320	0.0700	0.070	0.066	0.077	0.070	0.070	976,000	0.0700	0.00%
2020-04-24	0	0.070	0.066	0.079	0.067	0.073	222,000	15,654	0.0705	0.070	0.066	0.079	0.067	0.073	222,000	0.0705	-4.11%
2020-04-23	0	0.073	0.073	0.082	0.072	0.072	8,000	576	0.0720	0.073	0.073	0.082	0.072	0.072	8,000	0.0720	-12.05%
2020-04-22	0	0.083	0.076	0.083	0.076	0.083	6,000	484	0.0807	0.083	0.076	0.083	0.076	0.083	6,000	0.0807	-2.35%
2020-04-21	0	0.085	0.076	0.085	-	-	0	0	-	0.085	0.076	0.085	-	-	0	-	0.00%
2020-04-20	0	0.085	0.070	0.085	0.085	0.085	14,000	1,190	0.0850	0.085	0.070	0.085	0.085	0.085	14,000	0.0850	10.39%
2020-04-17	0	0.077	0.075	0.077	0.076	0.083	178,000	14,174	0.0796	0.077	0.075	0.077	0.076	0.083	178,000	0.0796	-7.23%
2020-04-16	0	0.083	0.081	0.087	0.083	0.083	156,000	12,948	0.0830	0.083	0.081	0.087	0.083	0.083	156,000	0.0830	0.00%
2020-04-15	0	0.083	0.081	0.088	-	-	0	0	-	0.083	0.081	0.088	-	-	0	-	0.00%
2020-04-14	0	0.083	0.082	0.083	0.082	0.086	44,000	3,686	0.0838	0.083	0.082	0.083	0.082	0.086	44,000	0.0838	-9.78%
2020-04-09	0	0.092	0.077	0.092	0.091	0.092	14,000	1,276	0.0911	0.092	0.077	0.092	0.091	0.092	14,000	0.0911	3.37%
2020-04-08	0	0.089	0.077	0.090	-	-	0	0	-	0.089	0.077	0.090	-	-	0	-	0.00%
2020-04-07	0	0.089	0.077	0.090	-	-	0	0	-	0.089	0.077	0.090	-	-	0	-	0.00%
2020-04-06	0	0.089	0.078	0.089	-	-	0	0	-	0.089	0.078	0.089	-	-	0	-	-1.11%
2020-04-03	0	0.090	0.084	0.090	0.084	0.090	52,000	4,416	0.0849	0.090	0.084	0.090	0.084	0.090	52,000	0.0849	7.14%
2020-04-02	0	0.084	0.075	0.088	0.084	0.084	350,000	29,400	0.0840	0.084	0.075	0.088	0.084	0.084	350,000	0.0840	-5.62%
2020-04-01	0	0.089	0.078	0.093	-	-	0	0	-	0.089	0.078	0.093	-	-	0	-	0.00%
2020-03-31	0	0.089	0.081	0.089	-	-	0	0	-	0.089	0.081	0.089	-	-	0	-	0.00%
2020-03-30	0	0.089	0.078	0.092	-	-	0	0	-	0.089	0.078	0.092	-	-	0	-	0.00%
2020-03-27	0	0.089	0.083	0.089	0.082	0.094	6,368,000	536,068	0.0842	0.089	0.083	0.089	0.082	0.094	6,368,000	0.0842	-5.32%
2020-03-26	0	0.094	0.088	0.094	-	-	120,000	10,560	0.0880	0.094	0.088	0.094	-	-	120,000	0.0880	0.00%
2020-03-25	0	0.094	0.072	0.094	0.090	0.094	62,000	5,596	0.0903	0.094	0.072	0.094	0.090	0.094	62,000	0.0903	0.00%
2020-03-24	0	0.094	0.088	0.095	0.088	0.094	28,000	2,506	0.0895	0.094	0.088	0.095	0.088	0.094	28,000	0.0895	2.17%
2020-03-23	0	0.092	0.089	0.092	0.092	0.092	162,000	14,604	0.0901	0.092	0.089	0.092	0.092	0.092	162,000	0.0901	0.00%
2020-03-20	0	0.092	0.086	0.092	0.089	0.092	218,000	19,610	0.0900	0.092	0.086	0.092	0.089	0.092	218,000	0.0900	2.22%
2020-03-19	0	0.090	0.086	0.090	0.080	0.091	596,000	48,332	0.0811	0.090	0.086	0.090	0.080	0.091	596,000	0.0811	-2.17%
2020-03-18	0	0.092	0.088	0.099	0.092	0.092	342,000	30,978	0.0906	0.092	0.088	0.099	0.092	0.092	342,000	0.0906	2.22%
2020-03-17	0	0.090	0.080	0.095	0.090	0.090	318,000	28,620	0.0900	0.090	0.080	0.095	0.090	0.090	318,000	0.0900	-9.09%
2020-03-16	0	0.099	0.086	0.099	0.086	0.099	214,000	19,956	0.0933	0.099	0.086	0.099	0.086	0.099	214,000	0.0933	-1.00%
2020-03-13	0	0.100	0.086	0.099	0.094	0.100	34,000	3,208	0.0944	0.100	0.086	0.099	0.094	0.100	34,000	0.0944	5.26%
2020-03-12	0	0.095	0.085	0.095	0.095	0.095	54,000	5,130	0.0950	0.095	0.085	0.095	0.095	0.095	54,000	0.0950	0.00%
2020-03-11	0	0.095	0.085	0.095	-	-	0	0	-	0.095	0.085	0.095	-	-	0	-	0.00%
2020-03-10	0	0.095	0.088	0.095	0.085	0.095	1,900,000	171,328	0.0902	0.095	0.088	0.095	0.085	0.095	1,900,000	0.0902	0.00%
2020-03-09	0	0.095	0.095	0.096	0.089	0.091	516,000	46,442	0.0900	0.095	0.095	0.096	0.089	0.091	516,000	0.0900	-3.06%
2020-03-06	0	0.098	0.092	0.098	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	0.00%
2020-03-05	0	0.098	0.080	0.098	0.091	0.099	134,000	12,924	0.0964	0.098	0.080	0.098	0.091	0.099	134,000	0.0964	6.52%
2020-03-04	0	0.092	0.092	0.098	-	-	0	0	-	0.092	0.092	0.098	-	-	0	-	1.10%
2020-03-03	0	0.091	0.087	0.097	0.091	0.091	154,000	14,014	0.0910	0.091	0.087	0.097	0.091	0.091	154,000	0.0910	-5.21%
2020-03-02	0	0.096	0.091	0.096	0.091	0.096	190,000	17,300	0.0911	0.096	0.091	0.096	0.091	0.096	190,000	0.0911	-1.03%
2020-02-28	0	0.097	0.092	0.097	0.096	0.097	98,000	9,412	0.0960	0.097	0.092	0.097	0.096	0.097	98,000	0.0960	1.04%
2020-02-27	0	0.096	0.090	0.097	-	-	0	0	-	0.096	0.090	0.097	-	-	0	-	0.00%
2020-02-26	0	0.096	0.089	0.096	0.096	0.096	100,000	9,600	0.0960	0.096	0.089	0.096	0.096	0.096	100,000	0.0960	1.05%
2020-02-25	0	0.095	0.090	0.096	0.094	0.095	68,000	6,436	0.0946	0.095	0.090	0.096	0.094	0.095	68,000	0.0946	1.06%
2020-02-24	0	0.094	0.092	0.095	0.089	0.094	478,000	44,066	0.0922	0.094	0.092	0.095	0.089	0.094	478,000	0.0922	2.17%
2020-02-21	0	0.092	0.092	0.094	0.091	0.091	160,000	14,560	0.0910	0.092	0.092	0.094	0.091	0.091	160,000	0.0910	1.10%
2020-02-20	0	0.091	0.091	0.094	0.090	0.092	200,000	18,108	0.0905	0.091	0.091	0.094	0.090	0.092	200,000	0.0905	-2.15%
2020-02-19	0	0.093	0.093	0.097	0.093	0.093	24,000	2,232	0.0930	0.093	0.093	0.097	0.093	0.093	24,000	0.0930	-2.11%
2020-02-18	0	0.095	0.093	0.098	0.095	0.095	530,000	50,350	0.0950	0.095	0.093	0.098	0.095	0.095	530,000	0.0950	0.00%
2020-02-17	0	0.095	0.093	0.095	-	-	0	0	-	0.095	0.093	0.095	-	-	0	-	0.00%
2020-02-14	0	0.095	0.093	0.095	0.089	0.101	2,798,000	261,466	0.0934	0.095	0.093	0.095	0.089	0.101	2,798,000	0.0934	-13.64%
2020-02-13	0	0.110	0.100	0.111	0.110	0.111	98,000	10,788	0.1101	0.110	0.100	0.111	0.110	0.111	98,000	0.1101	0.92%
2020-02-12	0	0.109	0.103	0.109	-	-	0	0	-	0.109	0.103	0.109	-	-	0	-	0.00%
2020-02-11	0	0.109	0.101	0.109	0.105	0.111	60,000	6,336	0.1056	0.109	0.101	0.109	0.105	0.111	60,000	0.1056	9.00%
2020-02-10	0	0.100	0.100	0.122	-	-	0	0	-	0.100	0.100	0.122	-	-	0	-	0.00%
2020-02-07	0	0.100	0.100	0.122	0.100	0.100	6,000	600	0.1000	0.100	0.100	0.122	0.100	0.100	6,000	0.1000	-1.96%
2020-02-06	0	0.102	0.092	0.102	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2020-02-05	0	0.102	0.100	0.103	0.102	0.102	96,000	9,792	0.1020	0.102	0.100	0.103	0.102	0.102	96,000	0.1020	2.00%
2020-02-04	0	0.100	0.100	0.104	0.099	0.100	230,000	22,970	0.0999	0.100	0.100	0.104	0.099	0.100	230,000	0.0999	-0.99%
2020-02-03	0	0.101	0.100	0.111	0.100	0.109	430,000	43,614	0.1014	0.101	0.100	0.111	0.100	0.109	430,000	0.1014	-9.01%
2020-01-31	0	0.111	0.111	0.113	0.111	0.112	60,000	6,718	0.1120	0.111	0.111	0.113	0.111	0.112	60,000	0.1120	-1.77%
2020-01-30	0	0.113	0.106	0.113	0.106	0.121	846,000	92,106	0.1089	0.113	0.106	0.113	0.106	0.121	846,000	0.1089	7.62%
2020-01-29	0	0.105	0.105	0.117	0.102	0.102	2,000	204	0.1020	0.105	0.105	0.117	0.102	0.102	2,000	0.1020	-10.26%
2020-01-24	0	0.117	0.095	0.118	-	-	0	0	-	0.117	0.095	0.118	-	-	0	-	0.00%
2020-01-23	0	0.117	0.103	0.117	0.109	0.117	4,000	452	0.1130	0.117	0.103	0.117	0.109	0.117	4,000	0.1130	0.00%
2020-01-22	0	0.117	0.109	0.118	0.106	0.117	140,000	14,884	0.1063	0.117	0.109	0.118	0.106	0.117	140,000	0.1063	1.74%
2020-01-21	0	0.115	0.118	0.119	0.115	0.115	274,000	31,510	0.1150	0.115	0.118	0.119	0.115	0.115	274,000	0.1150	-2.54%
2020-01-20	0	0.118	0.115	0.120	0.117	0.120	10,000	1,194	0.1194	0.118	0.115	0.120	0.117	0.120	10,000	0.1194	-1.67%
2020-01-17	0	0.120	0.120	0.124	0.117	0.124	564,000	66,432	0.1178	0.120	0.120	0.124	0.117	0.124	564,000	0.1178	-3.23%
2020-01-16	0	0.124	0.117	0.124	-	-	0	0	-	0.124	0.117	0.124	-	-	0	-	0.00%
2020-01-15	0	0.124	0.115	0.125	-	-	0	0	-	0.124	0.115	0.125	-	-	0	-	0.00%
2020-01-14	0	0.124	0.123	0.124	0.121	0.124	70,000	8,500	0.1214	0.124	0.123	0.124	0.121	0.124	70,000	0.1214	0.00%
2020-01-13	0	0.124	0.124	0.125	-	-	0	0	-	0.124	0.124	0.125	-	-	0	-	0.00%
2020-01-10	0	0.124	0.116	0.125	-	-	0	0	-	0.124	0.116	0.125	-	-	0	-	0.00%
2020-01-09	0	0.124	0.121	0.125	0.121	0.125	2,838,000	353,530	0.1246	0.124	0.121	0.125	0.121	0.125	2,838,000	0.1246	-0.80%
2020-01-08	0	0.125	0.113	0.125	-	-	0	0	-	0.125	0.113	0.125	-	-	0	-	-1.57%
2020-01-07	0	0.127	0.113	0.129	-	-	0	0	-	0.127	0.113	0.129	-	-	0	-	0.00%
2020-01-06	0	0.127	0.113	0.127	-	-	0	0	-	0.127	0.113	0.127	-	-	0	-	0.00%
2020-01-03	0	0.127	0.127	0.129	0.113	0.113	12,000	1,356	0.1130	0.127	0.127	0.129	0.113	0.113	12,000	0.1130	-1.55%
2020-01-02	0	0.129	0.119	0.129	-	-	0	0	-	0.129	0.119	0.129	-	-	0	-	0.00%
2019-12-31	0	0.129	0.120	0.129	-	-	0	0	-	0.129	0.120	0.129	-	-	0	-	0.00%
2019-12-30	0	0.129	0.120	0.129	-	-	0	0	-	0.129	0.120	0.129	-	-	0	-	0.00%
2019-12-27	0	0.129	0.118	0.129	0.123	0.129	46,000	5,802	0.1261	0.129	0.118	0.129	0.123	0.129	46,000	0.1261	4.88%
2019-12-24	0	0.123	0.118	0.126	-	-	0	0	-	0.123	0.118	0.126	-	-	0	-	0.00%
2019-12-23	0	0.123	0.118	0.127	0.122	0.123	88,000	10,776	0.1225	0.123	0.118	0.127	0.122	0.123	88,000	0.1225	6.96%
2019-12-20	0	0.115	0.115	0.122	0.111	0.111	80,000	8,880	0.1110	0.115	0.115	0.122	0.111	0.111	80,000	0.1110	-4.17%
2019-12-19	0	0.120	0.110	0.121	0.102	0.126	1,046,000	118,668	0.1134	0.120	0.110	0.121	0.102	0.126	1,046,000	0.1134	-9.09%
2019-12-18	0	0.132	0.126	0.132	-	-	0	0	-	0.132	0.126	0.132	-	-	0	-	0.00%
2019-12-17	0	0.132	0.120	0.132	-	-	0	0	-	0.132	0.120	0.132	-	-	0	-	0.00%
2019-12-16	0	0.132	0.118	0.134	0.112	0.132	1,402,000	178,124	0.1270	0.132	0.118	0.134	0.112	0.132	1,402,000	0.1270	3.12%
2019-12-13	0	0.128	0.113	0.128	-	-	0	0	-	0.128	0.113	0.128	-	-	0	-	0.00%
2019-12-12	0	0.128	0.120	0.130	0.128	0.128	1,590,000	203,520	0.1280	0.128	0.120	0.130	0.128	0.128	1,590,000	0.1280	-3.76%
2019-12-11	0	0.133	0.118	0.133	0.118	0.133	814,000	98,132	0.1206	0.133	0.118	0.133	0.118	0.133	814,000	0.1206	-1.48%
2019-12-10	0	0.135	0.125	0.149	0.121	0.158	206,000	25,876	0.1256	0.135	0.125	0.149	0.121	0.158	206,000	0.1256	-10.00%
2019-12-09	0	0.150	0.121	0.150	0.150	0.156	4,000	612	0.1530	0.150	0.121	0.150	0.150	0.156	4,000	0.1530	1.35%
2019-12-06	0	0.148	0.132	0.148	0.130	0.156	614,000	81,168	0.1322	0.148	0.132	0.148	0.130	0.156	614,000	0.1322	2.78%
2019-12-05	0	0.144	0.125	0.144	-	-	0	0	-	0.144	0.125	0.144	-	-	0	-	-5.26%
2019-12-04	0	0.152	0.152	0.157	0.120	0.132	626,000	78,334	0.1251	0.152	0.152	0.157	0.120	0.132	626,000	0.1251	10.95%
2019-12-03	0	0.137	0.108	0.137	-	-	0	0	-	0.137	0.108	0.137	-	-	0	-	-0.72%
2019-12-02	0	0.138	0.126	0.138	-	-	0	0	-	0.138	0.126	0.138	-	-	0	-	-1.43%
2019-11-29	0	0.140	0.114	0.140	-	-	0	0	-	0.140	0.114	0.140	-	-	0	-	-3.45%
2019-11-28	0	0.145	0.125	0.145	0.152	0.152	30,000	4,560	0.1520	0.145	0.125	0.145	0.152	0.152	30,000	0.1520	3.57%
2019-11-27	0	0.140	0.120	0.140	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	-6.04%
2019-11-26	0	0.149	0.120	0.154	-	-	0	0	-	0.149	0.120	0.154	-	-	0	-	0.00%
2019-11-25	0	0.149	0.120	0.149	0.122	0.150	360,000	46,268	0.1285	0.149	0.120	0.149	0.122	0.150	360,000	0.1285	22.13%
2019-11-22	0	0.122	0.111	0.124	-	-	0	0	-	0.122	0.111	0.124	-	-	0	-	0.00%
2019-11-21	0	0.122	0.096	0.123	0.122	0.122	16,000	1,952	0.1220	0.122	0.096	0.123	0.122	0.122	16,000	0.1220	-0.81%
2019-11-20	0	0.123	0.123	0.124	0.106	0.121	282,000	33,140	0.1175	0.123	0.123	0.124	0.106	0.121	282,000	0.1175	-0.81%
2019-11-19	0	0.124	0.110	0.124	0.125	0.127	68,000	8,550	0.1257	0.124	0.110	0.124	0.125	0.127	68,000	0.1257	-2.36%
2019-11-18	0	0.127	0.106	0.130	-	-	0	0	-	0.127	0.106	0.130	-	-	0	-	0.00%
2019-11-15	0	0.127	0.104	0.130	-	-	0	0	-	0.127	0.104	0.130	-	-	0	-	0.00%
2019-11-14	0	0.127	0.105	0.127	-	-	0	0	-	0.127	0.105	0.127	-	-	0	-	0.00%
2019-11-13	0	0.127	0.127	0.130	-	-	0	0	-	0.127	0.127	0.130	-	-	0	-	2.42%
2019-11-12	0	0.124	0.106	0.124	0.101	0.125	110,000	11,560	0.1051	0.124	0.106	0.124	0.101	0.125	110,000	0.1051	-0.80%
2019-11-11	0	0.125	0.125	0.129	-	-	0	0	-	0.125	0.125	0.129	-	-	0	-	4.17%
2019-11-08	0	0.120	0.120	0.130	0.115	0.115	10,000	1,150	0.1150	0.120	0.120	0.130	0.115	0.115	10,000	0.1150	-7.69%
2019-11-07	0	0.130	0.135	0.141	-	-	0	0	-	0.130	0.135	0.141	-	-	0	-	4.84%
2019-11-06	0	0.124	0.113	0.129	-	-	0	0	-	0.124	0.113	0.129	-	-	0	-	0.00%
2019-11-05	0	0.124	0.113	0.128	-	-	0	0	-	0.124	0.113	0.128	-	-	0	-	0.00%
2019-11-04	0	0.124	0.120	0.132	0.120	0.124	982,000	117,852	0.1200	0.124	0.120	0.132	0.120	0.124	982,000	0.1200	2.48%
2019-11-01	0	0.121	0.111	0.128	0.110	0.121	24,000	2,794	0.1164	0.121	0.111	0.128	0.110	0.121	24,000	0.1164	2.54%
2019-10-31	0	0.118	0.118	0.127	0.118	0.129	1,526,000	183,474	0.1202	0.118	0.118	0.127	0.118	0.129	1,526,000	0.1202	-14.49%
2019-10-30	0	0.138	0.130	0.138	0.138	0.140	18,000	2,500	0.1389	0.138	0.130	0.138	0.138	0.140	18,000	0.1389	-4.83%
2019-10-29	0	0.145	0.145	0.150	0.145	0.145	18,000	2,610	0.1450	0.145	0.145	0.150	0.145	0.145	18,000	0.1450	0.00%
2019-10-28	0	0.145	0.145	0.150	-	-	0	0	-	0.145	0.145	0.150	-	-	0	-	1.40%
2019-10-25	0	0.143	0.130	0.152	-	-	0	0	-	0.143	0.130	0.152	-	-	0	-	0.00%
2019-10-24	0	0.143	0.145	0.152	0.130	0.143	144,000	19,356	0.1344	0.143	0.145	0.152	0.130	0.143	144,000	0.1344	4.38%
2019-10-23	0	0.137	0.121	0.137	-	-	0	0	-	0.137	0.121	0.137	-	-	0	-	0.00%
2019-10-22	0	0.137	0.115	0.140	-	-	0	0	-	0.137	0.115	0.140	-	-	0	-	0.00%
2019-10-21	0	0.137	0.132	0.140	0.128	0.137	18,000	2,354	0.1308	0.137	0.132	0.140	0.128	0.137	18,000	0.1308	-2.14%
2019-10-18	0	0.140	0.120	0.145	0.140	0.140	182,000	25,480	0.1400	0.140	0.120	0.145	0.140	0.140	182,000	0.1400	-0.71%
2019-10-17	0	0.141	0.126	0.144	-	-	0	0	-	0.141	0.126	0.144	-	-	0	-	0.00%
2019-10-16	0	0.141	0.115	0.142	0.141	0.141	18,000	2,538	0.1410	0.141	0.115	0.142	0.141	0.141	18,000	0.1410	0.00%
2019-10-15	0	0.141	0.114	0.144	-	-	0	0	-	0.141	0.114	0.144	-	-	0	-	0.00%
2019-10-14	0	0.141	0.132	0.144	0.131	0.141	58,000	7,844	0.1352	0.141	0.132	0.144	0.131	0.141	58,000	0.1352	2.17%
2019-10-11	0	0.138	0.116	0.148	0.132	0.138	78,000	10,368	0.1329	0.138	0.116	0.148	0.132	0.138	78,000	0.1329	-0.72%
2019-10-10	0	0.139	0.133	0.142	0.131	0.142	290,000	38,656	0.1333	0.139	0.133	0.142	0.131	0.142	290,000	0.1333	-11.46%
2019-10-09	0	0.157	0.157	0.164	-	-	0	0	-	0.157	0.157	0.164	-	-	0	-	1.95%
2019-10-08	0	0.154	0.154	0.162	-	-	0	0	-	0.154	0.154	0.162	-	-	0	-	2.67%
2019-10-04	0	0.150	0.150	0.164	0.140	0.140	86,000	12,040	0.1400	0.150	0.150	0.164	0.140	0.140	86,000	0.1400	4.17%
2019-10-03	0	0.144	0.113	0.144	-	-	0	0	-	0.144	0.113	0.144	-	-	0	-	-0.69%
2019-10-02	0	0.145	0.122	0.145	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	-1.36%
2019-09-30	0	0.147	0.117	0.147	-	-	0	0	-	0.147	0.117	0.147	-	-	0	-	0.00%
2019-09-27	0	0.147	0.122	0.147	-	-	0	0	-	0.147	0.122	0.147	-	-	0	-	0.00%
2019-09-26	0	0.147	0.115	0.147	-	-	0	0	-	0.147	0.115	0.147	-	-	0	-	0.00%
2019-09-25	0	0.147	0.122	0.148	0.147	0.147	30,000	4,422	0.1474	0.147	0.122	0.148	0.147	0.147	30,000	0.1474	-2.00%
2019-09-24	0	0.150	0.150	0.160	-	-	0	0	-	0.150	0.150	0.160	-	-	0	-	2.04%
2019-09-23	0	0.147	0.147	0.149	0.128	0.140	6,000	816	0.1360	0.147	0.147	0.149	0.128	0.140	6,000	0.1360	0.68%
2019-09-20	0	0.146	0.146	0.148	0.124	0.124	20,000	2,480	0.1240	0.146	0.146	0.148	0.124	0.124	20,000	0.1240	-2.01%
2019-09-19	0	0.149	0.116	0.149	0.149	0.149	2,000	298	0.1490	0.149	0.116	0.149	0.149	0.149	2,000	0.1490	2.76%
2019-09-18	0	0.145	0.145	0.149	-	-	0	0	-	0.145	0.145	0.149	-	-	0	-	4.32%
2019-09-17	0	0.139	0.121	0.139	0.139	0.147	28,000	3,956	0.1413	0.139	0.121	0.139	0.139	0.147	28,000	0.1413	0.00%
2019-09-16	0	0.139	0.133	0.139	-	-	0	0	-	0.139	0.133	0.139	-	-	0	-	-3.47%
2019-09-13	0	0.144	0.138	0.144	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	-0.69%
2019-09-12	0	0.145	0.145	0.149	-	-	0	0	-	0.145	0.145	0.149	-	-	0	-	5.84%
2019-09-11	0	0.137	0.131	0.137	0.132	0.141	834,000	112,030	0.1343	0.137	0.131	0.137	0.132	0.141	834,000	0.1343	-8.05%
2019-09-10	0	0.149	0.128	0.150	-	-	0	0	-	0.149	0.128	0.150	-	-	0	-	0.00%
2019-09-09	0	0.149	0.135	0.149	-	-	0	0	-	0.149	0.135	0.149	-	-	0	-	0.00%
2019-09-06	0	0.149	0.138	0.149	-	-	0	0	-	0.149	0.138	0.149	-	-	0	-	0.00%
2019-09-05	0	0.149	0.137	0.149	-	-	0	0	-	0.149	0.137	0.149	-	-	0	-	0.00%
2019-09-04	0	0.149	0.140	0.149	0.148	0.149	580,000	86,292	0.1488	0.149	0.140	0.149	0.148	0.149	580,000	0.1488	-0.67%
2019-09-03	0	0.150	0.142	0.150	0.145	0.158	120,000	17,870	0.1489	0.150	0.142	0.150	0.145	0.158	120,000	0.1489	-3.23%
2019-09-02	0	0.155	0.140	0.155	-	-	0	0	-	0.155	0.140	0.155	-	-	0	-	-2.52%
2019-08-30	0	0.159	0.159	0.161	0.149	0.157	810,000	122,572	0.1513	0.159	0.159	0.161	0.149	0.157	810,000	0.1513	-3.64%
2019-08-29	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2019-08-28	0	0.165	0.146	0.165	-	-	0	0	-	0.165	0.146	0.165	-	-	0	-	0.00%
2019-08-27	0	0.165	0.150	0.165	0.150	0.165	168,000	26,518	0.1578	0.165	0.150	0.165	0.150	0.165	168,000	0.1578	0.00%
2019-08-26	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2019-08-23	0	0.165	0.148	0.165	-	-	0	0	-	0.165	0.148	0.165	-	-	0	-	0.00%
2019-08-22	0	0.165	0.165	0.168	0.155	0.155	20,000	3,100	0.1550	0.165	0.165	0.168	0.155	0.155	20,000	0.1550	0.00%
2019-08-21	0	0.165	0.152	0.180	0.165	0.165	132,000	21,780	0.1650	0.165	0.152	0.180	0.165	0.165	132,000	0.1650	0.00%
2019-08-20	0	0.165	0.150	0.165	0.146	0.166	58,000	8,976	0.1548	0.165	0.150	0.165	0.146	0.166	58,000	0.1548	-1.79%
2019-08-19	0	0.168	0.154	0.168	0.154	0.168	54,000	8,370	0.1550	0.168	0.154	0.168	0.154	0.168	54,000	0.1550	-1.18%
2019-08-16	0	0.170	0.154	0.170	-	-	0	0	-	0.170	0.154	0.170	-	-	0	-	-2.30%
2019-08-15	0	0.174	0.154	0.174	-	-	0	0	-	0.174	0.154	0.174	-	-	0	-	0.00%
2019-08-14	0	0.174	0.154	0.174	-	-	0	0	-	0.174	0.154	0.174	-	-	0	-	0.00%
2019-08-13	0	0.174	0.155	0.174	-	-	0	0	-	0.174	0.155	0.174	-	-	0	-	-0.57%
2019-08-12	0	0.175	0.142	0.175	0.174	0.175	4,000	698	0.1745	0.175	0.142	0.175	0.174	0.175	4,000	0.1745	1.74%
2019-08-09	0	0.172	0.160	0.172	0.170	0.175	304,000	51,696	0.1701	0.172	0.160	0.172	0.170	0.175	304,000	0.1701	1.18%
2019-08-08	0	0.170	0.148	0.170	-	-	0	0	-	0.170	0.148	0.170	-	-	0	-	-2.86%
2019-08-07	0	0.175	0.148	0.175	-	-	0	0	-	0.175	0.148	0.175	-	-	0	-	0.00%
2019-08-06	0	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	0.00%
2019-08-05	0	0.175	0.160	0.178	-	-	0	0	-	0.175	0.160	0.178	-	-	0	-	0.00%
2019-08-02	0	0.175	0.156	0.175	-	-	0	0	-	0.175	0.156	0.175	-	-	0	-	-5.41%
2019-08-01	0	0.185	0.153	0.185	-	-	0	0	-	0.185	0.153	0.185	-	-	0	-	-3.65%
2019-07-31	0	0.192	0.192	0.198	-	-	0	0	-	0.192	0.192	0.198	-	-	0	-	2.13%
2019-07-30	0	0.188	0.151	0.188	-	-	0	0	-	0.188	0.151	0.188	-	-	0	-	0.00%
2019-07-29	0	0.188	0.146	0.190	0.150	0.188	304,000	50,686	0.1667	0.188	0.146	0.190	0.150	0.188	304,000	0.1667	2.17%
2019-07-26	0	0.184	0.184	0.200	0.176	0.176	100,000	17,600	0.1760	0.184	0.184	0.200	0.176	0.176	100,000	0.1760	2.22%
2019-07-25	0	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	-2.70%
2019-07-24	0	0.185	0.185	0.186	0.173	0.188	954,000	172,416	0.1807	0.185	0.185	0.186	0.173	0.188	954,000	0.1807	2.78%
2019-07-23	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2019-07-22	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2019-07-19	0	0.180	0.162	0.180	-	-	0	0	-	0.180	0.162	0.180	-	-	0	-	-1.10%
2019-07-18	0	0.182	0.182	0.187	-	-	0	0	-	0.182	0.182	0.187	-	-	0	-	4.00%
2019-07-17	0	0.175	0.180	0.184	0.160	0.170	336,000	54,640	0.1626	0.175	0.180	0.184	0.160	0.170	336,000	0.1626	4.79%
2019-07-16	0	0.167	0.155	0.170	-	-	0	0	-	0.167	0.155	0.170	-	-	0	-	0.00%
2019-07-15	0	0.167	0.152	0.168	0.167	0.167	100,000	16,700	0.1670	0.167	0.152	0.168	0.167	0.167	100,000	0.1670	-0.60%
2019-07-12	0	0.168	0.160	0.168	0.160	0.172	22,000	3,544	0.1611	0.168	0.160	0.168	0.160	0.172	22,000	0.1611	-1.18%
2019-07-11	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	-4.49%
2019-07-10	0	0.178	0.162	0.178	0.178	0.178	52,000	9,256	0.1780	0.178	0.162	0.178	0.178	0.178	52,000	0.1780	-8.72%
2019-07-09	0	0.195	0.195	0.205	-	-	0	0	-	0.195	0.195	0.205	-	-	0	-	10.80%
2019-07-08	0	0.176	0.176	0.178	0.162	0.162	8,000	1,296	0.1620	0.176	0.176	0.178	0.162	0.162	8,000	0.1620	-2.22%
2019-07-05	0	0.180	0.166	0.175	0.175	0.185	162,000	28,456	0.1757	0.180	0.166	0.175	0.175	0.185	162,000	0.1757	-2.70%
2019-07-04	0	0.185	0.175	0.185	-	-	0	0	-	0.185	0.175	0.185	-	-	0	-	0.00%
2019-07-03	0	0.185	0.172	0.185	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	-3.65%
2019-07-02	0	0.192	0.172	0.193	0.192	0.192	2,000	384	0.1920	0.192	0.172	0.193	0.192	0.192	2,000	0.1920	1.05%
2019-06-28	0	0.190	0.190	0.192	-	-	0	0	-	0.190	0.190	0.192	-	-	0	-	3.26%
2019-06-27	0	0.184	0.175	0.184	0.166	0.185	188,000	32,496	0.1729	0.184	0.175	0.184	0.166	0.185	188,000	0.1729	-0.54%
2019-06-26	0	0.185	0.178	0.185	0.180	0.188	46,000	8,296	0.1803	0.185	0.178	0.185	0.180	0.188	46,000	0.1803	-2.12%
2019-06-25	0	0.189	0.169	0.189	0.180	0.189	80,000	14,536	0.1817	0.189	0.169	0.189	0.180	0.189	80,000	0.1817	0.00%
2019-06-24	0	0.189	0.182	0.189	-	-	0	0	-	0.189	0.182	0.189	-	-	0	-	-2.07%
2019-06-21	0	0.193	0.185	0.193	-	-	0	0	-	0.193	0.185	0.193	-	-	0	-	0.00%
2019-06-20	0	0.193	0.183	0.196	0.185	0.198	722,000	133,714	0.1852	0.193	0.183	0.196	0.185	0.198	722,000	0.1852	2.12%
2019-06-19	0	0.189	0.180	0.189	0.180	0.189	36,000	6,498	0.1805	0.189	0.180	0.189	0.180	0.189	36,000	0.1805	0.00%
2019-06-18	0	0.189	0.172	0.189	-	-	0	0	-	0.189	0.172	0.189	-	-	0	-	0.00%
2019-06-17	0	0.189	0.181	0.189	-	-	0	0	-	0.189	0.181	0.189	-	-	0	-	-5.03%
2019-06-14	0	0.199	0.181	0.199	0.181	0.199	56,000	10,460	0.1868	0.199	0.181	0.199	0.181	0.199	56,000	0.1868	0.00%
2019-06-13	0	0.199	0.181	0.200	-	-	0	0	-	0.199	0.181	0.200	-	-	0	-	0.00%
2019-06-12	0	0.199	0.182	0.199	-	-	0	0	-	0.199	0.182	0.199	-	-	0	-	-0.50%
2019-06-11	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2019-06-10	0	0.200	0.185	0.200	0.190	0.200	126,000	23,960	0.1902	0.200	0.185	0.200	0.190	0.200	126,000	0.1902	5.26%
2019-06-06	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2019-06-05	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2019-06-04	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2019-06-03	0	0.190	0.175	0.190	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	0.00%
2019-05-31	0	0.190	0.170	0.190	0.184	0.190	86,000	15,928	0.1852	0.190	0.170	0.190	0.184	0.190	86,000	0.1852	1.06%
2019-05-30	0	0.188	0.170	0.190	-	-	0	0	-	0.188	0.170	0.190	-	-	0	-	0.00%
2019-05-29	0	0.188	0.173	0.188	-	-	0	0	-	0.188	0.173	0.188	-	-	0	-	-1.05%
2019-05-28	0	0.190	0.176	0.190	0.182	0.190	182,000	33,570	0.1845	0.190	0.176	0.190	0.182	0.190	182,000	0.1845	0.00%
2019-05-27	0	0.190	0.182	0.190	-	-	0	0	-	0.190	0.182	0.190	-	-	0	-	-4.04%
2019-05-24	0	0.198	0.173	0.200	-	-	0	0	-	0.198	0.173	0.200	-	-	0	-	0.00%
2019-05-23	0	0.198	0.183	0.198	-	-	0	0	-	0.198	0.183	0.198	-	-	0	-	0.00%
2019-05-22	0	0.198	0.186	0.200	-	-	0	0	-	0.198	0.186	0.200	-	-	0	-	0.00%
2019-05-21	0	0.198	0.190	0.200	0.190	0.200	42,000	8,190	0.1950	0.198	0.190	0.200	0.190	0.200	42,000	0.1950	-1.00%
2019-05-20	0	0.200	0.183	0.200	-	-	0	0	-	0.200	0.183	0.200	-	-	0	-	0.00%
2019-05-17	0	0.200	0.195	0.200	-	-	0	0	-	0.200	0.195	0.200	-	-	0	-	-3.85%
2019-05-16	0	0.208	0.208	0.210	0.200	0.210	2,658,000	531,900	0.2001	0.208	0.208	0.210	0.200	0.210	2,658,000	0.2001	4.00%
2019-05-15	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2019-05-14	0	0.200	0.188	0.200	0.186	0.200	1,000,000	199,610	0.1996	0.200	0.188	0.200	0.186	0.200	1,000,000	0.1996	0.00%
2019-05-10	0	0.200	0.183	0.200	-	-	0	0	-	0.200	0.183	0.200	-	-	0	-	-0.99%
2019-05-09	0	0.202	0.186	0.202	0.199	0.202	258,000	51,648	0.2002	0.202	0.186	0.202	0.199	0.202	258,000	0.2002	3.59%
2019-05-08	0	0.195	0.180	0.195	0.183	0.195	734,000	136,770	0.1863	0.195	0.180	0.195	0.183	0.195	734,000	0.1863	-2.01%
2019-05-07	0	0.199	0.183	0.199	-	-	0	0	-	0.199	0.183	0.199	-	-	0	-	-0.50%
2019-05-06	0	0.200	0.183	0.200	0.201	0.207	220,000	44,448	0.2020	0.200	0.183	0.200	0.201	0.207	220,000	0.2020	-1.48%
2019-05-03	0	0.203	0.203	0.204	-	-	0	0	-	0.203	0.203	0.204	-	-	0	-	1.50%
2019-05-02	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	-0.50%
2019-04-30	0	0.201	0.187	0.201	0.199	0.201	104,000	20,704	0.1991	0.201	0.187	0.201	0.199	0.201	104,000	0.1991	2.55%
2019-04-29	0	0.196	0.185	0.196	0.180	0.202	1,242,000	242,798	0.1955	0.196	0.185	0.196	0.180	0.202	1,242,000	0.1955	0.51%
2019-04-26	0	0.195	0.180	0.195	0.189	0.195	306,000	57,858	0.1891	0.195	0.180	0.195	0.189	0.195	306,000	0.1891	4.84%
2019-04-25	0	0.186	0.149	0.186	0.185	0.189	18,000	3,352	0.1862	0.186	0.149	0.186	0.185	0.189	18,000	0.1862	0.54%
2019-04-24	0	0.185	0.170	0.185	0.183	0.185	474,000	87,266	0.1841	0.185	0.170	0.185	0.183	0.185	474,000	0.1841	2.78%
2019-04-23	0	0.180	0.180	0.181	0.177	0.183	310,000	55,266	0.1783	0.180	0.180	0.181	0.177	0.183	310,000	0.1783	0.00%
2019-04-18	0	0.180	0.175	0.180	0.179	0.180	252,000	45,204	0.1794	0.180	0.175	0.180	0.179	0.180	252,000	0.1794	0.00%
2019-04-17	0	0.180	0.173	0.180	0.173	0.181	66,000	11,462	0.1737	0.180	0.173	0.180	0.173	0.181	66,000	0.1737	0.00%
2019-04-16	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2019-04-15	0	0.180	0.175	0.180	0.173	0.180	338,000	60,526	0.1791	0.180	0.175	0.180	0.173	0.180	338,000	0.1791	1.12%
2019-04-12	0	0.178	0.178	0.179	0.174	0.179	520,000	91,854	0.1766	0.178	0.178	0.179	0.174	0.179	520,000	0.1766	1.71%
2019-04-11	0	0.175	0.151	0.175	0.175	0.175	26,000	4,550	0.1750	0.175	0.151	0.175	0.175	0.175	26,000	0.1750	0.00%
2019-04-10	0	0.175	0.178	0.179	0.174	0.179	116,000	20,338	0.1753	0.175	0.178	0.179	0.174	0.179	116,000	0.1753	-2.23%
2019-04-09	0	0.179	0.175	0.179	0.167	0.180	1,686,000	299,086	0.1774	0.179	0.175	0.179	0.167	0.180	1,686,000	0.1774	2.29%
2019-04-08	0	0.175	0.161	0.175	0.174	0.175	934,000	162,842	0.1743	0.175	0.161	0.175	0.174	0.175	934,000	0.1743	-1.13%
2019-04-04	0	0.177	0.149	0.177	0.162	0.177	808,000	135,296	0.1674	0.177	0.149	0.177	0.162	0.177	808,000	0.1674	5.36%
2019-04-03	0	0.168	0.142	0.168	0.135	0.168	3,452,000	491,288	0.1423	0.168	0.142	0.168	0.135	0.168	3,452,000	0.1423	0.00%
2019-04-02	0	0.168	0.168	0.170	0.139	0.170	76,000	11,570	0.1522	0.168	0.168	0.170	0.139	0.170	76,000	0.1522	0.00%
2019-04-01	0	0.168	0.143	0.168	-	-	0	0	-	0.168	0.143	0.168	-	-	0	-	0.00%
2019-03-29	0	0.168	0.144	0.168	-	-	0	0	-	0.168	0.144	0.168	-	-	0	-	0.00%
2019-03-28	0	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	-2.89%
2019-03-27	0	0.173	0.160	0.173	-	-	0	0	-	0.173	0.160	0.173	-	-	0	-	0.00%
2019-03-26	0	0.173	0.173	0.175	-	-	0	0	-	0.173	0.173	0.175	-	-	0	-	1.76%
2019-03-25	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2019-03-22	0	0.170	0.166	0.170	0.165	0.170	52,000	8,592	0.1652	0.170	0.166	0.170	0.165	0.170	52,000	0.1652	2.41%
2019-03-21	0	0.166	0.166	0.169	0.166	0.170	136,000	22,590	0.1661	0.166	0.166	0.169	0.166	0.170	136,000	0.1661	-1.78%
2019-03-20	0	0.169	0.166	0.169	0.162	0.169	298,000	48,384	0.1624	0.169	0.166	0.169	0.162	0.169	298,000	0.1624	-0.59%
2019-03-19	0	0.170	0.166	0.170	0.165	0.170	104,000	17,176	0.1652	0.170	0.166	0.170	0.165	0.170	104,000	0.1652	1.19%
2019-03-18	0	0.168	0.165	0.168	0.165	0.168	94,000	15,534	0.1653	0.168	0.165	0.168	0.165	0.168	94,000	0.1653	-1.18%
2019-03-15	0	0.170	0.165	0.170	0.165	0.170	64,000	10,590	0.1655	0.170	0.165	0.170	0.165	0.170	64,000	0.1655	0.59%
2019-03-14	0	0.169	0.166	0.169	0.168	0.169	20,000	3,374	0.1687	0.169	0.166	0.169	0.168	0.169	20,000	0.1687	-1.17%
2019-03-13	0	0.171	0.166	0.171	0.171	0.171	66,000	11,286	0.1710	0.171	0.166	0.171	0.171	0.171	66,000	0.1710	0.00%
2019-03-12	0	0.171	0.167	0.171	0.166	0.171	168,000	27,948	0.1664	0.171	0.167	0.171	0.166	0.171	168,000	0.1664	0.00%
2019-03-11	0	0.171	0.166	0.171	-	-	0	0	-	0.171	0.166	0.171	-	-	0	-	-0.58%
2019-03-08	0	0.172	0.166	0.172	0.166	0.175	160,000	27,190	0.1699	0.172	0.166	0.172	0.166	0.175	160,000	0.1699	1.78%
2019-03-07	0	0.169	0.169	0.170	0.165	0.180	376,000	64,168	0.1707	0.169	0.169	0.170	0.165	0.180	376,000	0.1707	-1.17%
2019-03-06	0	0.171	0.167	0.171	0.165	0.175	3,156,000	526,918	0.1670	0.171	0.167	0.171	0.165	0.175	3,156,000	0.1670	-5.00%
2019-03-05	0	0.180	0.185	0.188	0.175	0.180	56,000	9,828	0.1755	0.180	0.185	0.188	0.175	0.180	56,000	0.1755	5.88%
2019-03-04	0	0.170	0.170	0.181	0.165	0.180	52,000	8,912	0.1714	0.170	0.170	0.181	0.165	0.180	52,000	0.1714	-5.56%
2019-03-01	0	0.180	0.170	0.180	0.166	0.180	372,000	63,110	0.1697	0.180	0.170	0.180	0.166	0.180	372,000	0.1697	2.86%
2019-02-28	0	0.175	0.169	0.175	0.170	0.175	448,000	76,420	0.1706	0.175	0.169	0.175	0.170	0.175	448,000	0.1706	-3.85%
2019-02-27	0	0.182	0.172	0.182	0.179	0.182	12,000	2,158	0.1798	0.182	0.172	0.182	0.179	0.182	12,000	0.1798	0.55%
2019-02-26	0	0.181	0.177	0.181	0.173	0.181	374,000	66,880	0.1788	0.181	0.177	0.181	0.173	0.181	374,000	0.1788	-0.55%
2019-02-25	0	0.182	0.182	0.184	0.170	0.184	390,000	68,622	0.1760	0.182	0.182	0.184	0.170	0.184	390,000	0.1760	0.55%
2019-02-22	0	0.181	0.181	0.182	-	-	0	0	-	0.181	0.181	0.182	-	-	0	-	1.69%
2019-02-21	0	0.178	0.174	0.182	0.178	0.184	92,000	16,808	0.1827	0.178	0.174	0.182	0.178	0.184	92,000	0.1827	-4.30%
2019-02-20	0	0.186	0.172	0.187	0.171	0.186	550,000	94,216	0.1713	0.186	0.172	0.187	0.171	0.186	550,000	0.1713	3.91%
2019-02-19	0	0.179	0.175	0.179	0.179	0.179	30,000	5,370	0.1790	0.179	0.175	0.179	0.179	0.179	30,000	0.1790	-0.56%
2019-02-18	0	0.180	0.174	0.180	0.180	0.180	6,000	1,080	0.1800	0.180	0.174	0.180	0.180	0.180	6,000	0.1800	3.45%
2019-02-15	0	0.174	0.171	0.188	-	-	0	0	-	0.174	0.171	0.188	-	-	0	-	0.00%
2019-02-14	0	0.174	0.172	0.184	-	-	0	0	-	0.174	0.172	0.184	-	-	0	-	0.00%
2019-02-13	0	0.174	0.174	0.184	0.171	0.190	51,000	9,142	0.1793	0.174	0.174	0.184	0.171	0.190	51,000	0.1793	-3.33%
2019-02-12	0	0.180	0.175	0.180	0.170	0.182	642,000	113,478	0.1768	0.180	0.175	0.180	0.170	0.182	642,000	0.1768	0.00%
2019-02-11	0	0.180	0.175	0.180	0.170	0.180	264,000	46,140	0.1748	0.180	0.175	0.180	0.170	0.180	264,000	0.1748	0.00%
2019-02-08	0	0.180	0.170	0.180	0.180	0.181	68,000	12,244	0.1801	0.180	0.170	0.180	0.180	0.181	68,000	0.1801	-4.26%
2019-02-04	0	0.188	0.181	0.190	-	-	0	0	-	0.188	0.181	0.190	-	-	0	-	0.00%
2019-02-01	0	0.188	0.180	0.190	-	-	0	0	-	0.188	0.180	0.190	-	-	0	-	0.00%
2019-01-31	0	0.188	0.180	0.188	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	0.00%
2019-01-30	0	0.188	0.181	0.190	0.180	0.190	10,000	1,856	0.1856	0.188	0.181	0.190	0.180	0.190	10,000	0.1856	0.53%
2019-01-29	0	0.187	0.180	0.187	-	-	0	0	-	0.187	0.180	0.187	-	-	0	-	-1.06%
2019-01-28	0	0.189	0.181	0.190	0.180	0.190	78,000	14,148	0.1814	0.189	0.181	0.190	0.180	0.190	78,000	0.1814	-1.56%
2019-01-25	0	0.192	0.187	0.192	0.185	0.198	51,500	9,906	0.1923	0.192	0.187	0.192	0.185	0.198	51,500	0.1923	-3.03%
2019-01-24	0	0.198	0.198	0.199	0.180	0.195	230,000	42,142	0.1832	0.198	0.198	0.199	0.180	0.195	230,000	0.1832	0.00%
2019-01-23	0	0.198	0.180	0.198	-	-	0	0	-	0.198	0.180	0.198	-	-	0	-	0.00%
2019-01-22	0	0.198	0.182	0.200	-	-	0	0	-	0.198	0.182	0.200	-	-	0	-	0.00%
2019-01-21	0	0.198	0.180	0.200	-	-	0	0	-	0.198	0.180	0.200	-	-	0	-	0.00%
2019-01-18	0	0.198	0.182	0.198	0.190	0.200	58,000	11,292	0.1947	0.198	0.182	0.198	0.190	0.200	58,000	0.1947	-1.00%
2019-01-17	0	0.200	0.176	0.200	0.190	0.201	252,000	48,548	0.1927	0.200	0.176	0.200	0.190	0.201	252,000	0.1927	2.04%
2019-01-16	0	0.196	0.166	0.196	-	-	0	0	-	0.196	0.166	0.196	-	-	0	-	-0.51%
2019-01-15	0	0.197	0.170	0.197	0.180	0.200	890,000	162,684	0.1828	0.197	0.170	0.197	0.180	0.200	890,000	0.1828	3.68%
2019-01-14	0	0.190	0.183	0.190	-	-	0	0	-	0.190	0.183	0.190	-	-	0	-	-2.56%
2019-01-11	0	0.195	0.187	0.195	0.190	0.203	304,000	59,466	0.1956	0.195	0.187	0.195	0.190	0.203	304,000	0.1956	1.04%
2019-01-10	0	0.193	0.193	0.195	-	-	0	0	-	0.193	0.193	0.195	-	-	0	-	1.58%
2019-01-09	0	0.190	0.170	0.190	0.188	0.192	304,000	57,364	0.1887	0.190	0.170	0.190	0.188	0.192	304,000	0.1887	1.06%
2019-01-08	0	0.188	0.167	0.188	0.180	0.188	42,000	7,576	0.1804	0.188	0.167	0.188	0.180	0.188	42,000	0.1804	4.44%
2019-01-07	0	0.180	0.170	0.180	0.175	0.183	102,000	17,866	0.1752	0.180	0.170	0.180	0.175	0.183	102,000	0.1752	-2.70%
2019-01-04	0	0.185	0.168	0.188	-	-	0	0	-	0.185	0.168	0.188	-	-	0	-	0.00%
2019-01-03	0	0.185	0.167	0.185	-	-	0	0	-	0.185	0.167	0.185	-	-	0	-	0.00%
2019-01-02	0	0.185	0.185	0.189	0.172	0.181	552,000	97,076	0.1759	0.185	0.185	0.189	0.172	0.181	552,000	0.1759	-2.63%
2018-12-31	0	0.190	0.190	0.194	-	-	0	0	-	0.190	0.190	0.194	-	-	0	-	3.26%
2018-12-28	0	0.184	0.178	0.185	0.184	0.184	100,000	18,400	0.1840	0.184	0.178	0.185	0.184	0.184	100,000	0.1840	-0.54%
2018-12-27	0	0.185	0.170	0.188	0.174	0.185	20,000	3,568	0.1784	0.185	0.170	0.188	0.174	0.185	20,000	0.1784	0.54%
2018-12-24	0	0.184	0.162	0.189	-	-	0	0	-	0.184	0.162	0.189	-	-	0	-	0.00%
2018-12-21	0	0.184	0.165	0.189	0.184	0.185	4,000	738	0.1845	0.184	0.165	0.189	0.184	0.185	4,000	0.1845	-2.65%
2018-12-20	0	0.189	0.160	0.190	-	-	0	0	-	0.189	0.160	0.190	-	-	0	-	0.00%
2018-12-19	0	0.189	0.161	0.190	-	-	0	0	-	0.189	0.161	0.190	-	-	0	-	0.00%
2018-12-18	0	0.189	0.160	0.190	-	-	0	0	-	0.189	0.160	0.190	-	-	0	-	0.00%
2018-12-17	0	0.189	0.179	0.190	-	-	0	0	-	0.189	0.179	0.190	-	-	0	-	0.00%
2018-12-14	0	0.189	0.182	0.189	0.180	0.193	252,000	46,100	0.1829	0.189	0.182	0.189	0.180	0.193	252,000	0.1829	-1.56%
2018-12-13	0	0.192	0.190	0.193	0.185	0.198	128,000	24,088	0.1882	0.192	0.190	0.193	0.185	0.198	128,000	0.1882	-2.04%
2018-12-12	0	0.196	0.191	0.200	0.196	0.198	30,000	5,920	0.1973	0.196	0.191	0.200	0.196	0.198	30,000	0.1973	-2.00%
2018-12-11	0	0.200	0.190	0.204	-	-	0	0	-	0.200	0.190	0.204	-	-	0	-	0.00%
2018-12-10	0	0.200	0.190	0.202	-	-	0	0	-	0.200	0.190	0.202	-	-	0	-	0.00%
2018-12-07	0	0.200	0.195	0.200	0.183	0.200	422,000	78,308	0.1856	0.200	0.195	0.200	0.183	0.200	422,000	0.1856	5.26%
2018-12-06	0	0.190	0.190	0.208	0.190	0.210	492,000	95,534	0.1942	0.190	0.190	0.208	0.190	0.210	492,000	0.1942	-8.65%
2018-12-05	0	0.208	0.208	0.209	0.205	0.205	4,000	820	0.2050	0.208	0.208	0.209	0.205	0.205	4,000	0.2050	4.00%
2018-12-04	0	0.200	0.196	0.200	0.188	0.208	670,000	131,514	0.1963	0.200	0.196	0.200	0.188	0.208	670,000	0.1963	-8.26%
2018-12-03	0	0.218	0.204	0.226	0.205	0.218	122,000	25,096	0.2057	0.218	0.204	0.226	0.205	0.218	122,000	0.2057	3.32%
2018-11-30	0	0.211	0.205	0.213	0.208	0.219	132,000	28,198	0.2136	0.211	0.205	0.213	0.208	0.219	132,000	0.2136	-1.40%
2018-11-29	0	0.214	0.213	0.220	0.214	0.220	34,000	7,332	0.2156	0.214	0.213	0.220	0.214	0.220	34,000	0.2156	1.90%
2018-11-28	0	0.210	0.205	0.210	0.210	0.210	10,000	2,100	0.2100	0.210	0.205	0.210	0.210	0.210	10,000	0.2100	-6.67%
2018-11-27	0	0.225	0.225	0.235	-	-	0	0	-	0.225	0.225	0.235	-	-	0	-	3.21%
2018-11-26	0	0.218	0.183	0.218	-	-	0	0	-	0.218	0.183	0.218	-	-	0	-	-0.91%
2018-11-23	0	0.220	0.202	0.220	0.204	0.220	4,000	848	0.2120	0.220	0.202	0.220	0.204	0.220	4,000	0.2120	-1.79%
2018-11-22	0	0.224	0.205	0.224	-	-	0	0	-	0.224	0.205	0.224	-	-	0	-	-0.44%
2018-11-21	0	0.225	0.210	0.225	-	-	0	0	-	0.225	0.210	0.225	-	-	0	-	0.00%
2018-11-20	0	0.225	0.208	0.225	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2018-11-19	0	0.225	0.213	0.225	0.226	0.234	102,000	23,068	0.2262	0.225	0.213	0.225	0.226	0.234	102,000	0.2262	2.27%
2018-11-16	0	0.220	0.200	0.220	0.214	0.220	44,000	9,428	0.2143	0.220	0.200	0.220	0.214	0.220	44,000	0.2143	0.46%
2018-11-15	0	0.219	0.210	0.220	0.210	0.220	150,000	31,582	0.2105	0.219	0.210	0.220	0.210	0.220	150,000	0.2105	-0.45%
2018-11-14	0	0.220	0.205	0.220	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	-2.22%
2018-11-13	0	0.225	0.225	0.235	-	-	0	0	-	0.225	0.225	0.235	-	-	0	-	3.69%
2018-11-12	0	0.217	0.217	0.220	0.217	0.238	718,000	160,332	0.2233	0.217	0.217	0.220	0.217	0.238	718,000	0.2233	0.00%
2018-11-09	0	0.217	0.210	0.229	0.217	0.231	84,000	19,348	0.2303	0.217	0.210	0.229	0.217	0.231	84,000	0.2303	-3.56%
2018-11-08	0	0.225	0.190	0.225	0.220	0.237	18,000	3,994	0.2219	0.225	0.190	0.225	0.220	0.237	18,000	0.2219	1.35%
2018-11-07	0	0.222	0.186	0.230	-	-	0	0	-	0.222	0.186	0.230	-	-	0	-	0.00%
2018-11-06	0	0.222	0.205	0.222	0.196	0.222	10,000	2,098	0.2098	0.222	0.205	0.222	0.196	0.222	10,000	0.2098	5.71%
2018-11-05	0	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	-1.87%
2018-11-02	0	0.214	0.190	0.215	0.214	0.225	250,000	54,090	0.2164	0.214	0.190	0.215	0.214	0.225	250,000	0.2164	0.94%
2018-11-01	0	0.212	0.192	0.212	0.212	0.212	2,000	424	0.2120	0.212	0.192	0.212	0.212	0.212	2,000	0.2120	6.00%
2018-10-31	0	0.200	0.192	0.215	0.200	0.200	100,000	20,000	0.2000	0.200	0.192	0.215	0.200	0.200	100,000	0.2000	3.09%
2018-10-30	0	0.194	0.194	0.218	0.191	0.191	30,000	5,730	0.1910	0.194	0.194	0.218	0.191	0.191	30,000	0.1910	-10.60%
2018-10-29	0	0.217	0.200	0.229	-	-	0	0	-	0.217	0.200	0.229	-	-	0	-	0.00%
2018-10-26	0	0.217	0.200	0.217	0.200	0.220	110,000	23,912	0.2174	0.217	0.200	0.217	0.200	0.220	110,000	0.2174	2.84%
2018-10-25	0	0.211	0.211	0.222	0.211	0.211	450,000	94,950	0.2110	0.211	0.211	0.222	0.211	0.211	450,000	0.2110	0.96%
2018-10-24	0	0.209	0.201	0.215	0.205	0.218	126,000	26,080	0.2070	0.209	0.201	0.215	0.205	0.218	126,000	0.2070	3.98%
2018-10-23	0	0.201	0.201	0.215	0.201	0.220	1,724,000	364,106	0.2112	0.201	0.201	0.215	0.201	0.220	1,724,000	0.2112	-9.05%
2018-10-22	0	0.221	0.220	0.221	0.221	0.221	50,000	11,050	0.2210	0.221	0.220	0.221	0.221	0.221	50,000	0.2210	-1.78%
2018-10-19	0	0.225	0.222	0.225	0.208	0.231	2,658,000	591,750	0.2226	0.225	0.222	0.225	0.208	0.231	2,658,000	0.2226	8.17%
2018-10-18	0	0.208	0.191	0.209	-	-	0	0	-	0.208	0.191	0.209	-	-	0	-	0.00%
2018-10-16	0	0.208	0.191	0.214	-	-	0	0	-	0.208	0.191	0.214	-	-	0	-	0.00%
2018-10-15	0	0.208	0.208	0.211	0.192	0.209	294,000	57,128	0.1943	0.208	0.208	0.211	0.192	0.209	294,000	0.1943	-0.48%
2018-10-12	0	0.209	0.200	0.209	0.192	0.210	894,000	177,416	0.1985	0.209	0.200	0.209	0.192	0.210	894,000	0.1985	9.42%
2018-10-11	0	0.191	0.191	0.193	0.190	0.225	1,620,000	329,724	0.2035	0.191	0.191	0.193	0.190	0.225	1,620,000	0.2035	-16.59%
2018-10-10	0	0.229	0.210	0.229	0.210	0.235	1,002,000	231,454	0.2310	0.229	0.210	0.229	0.210	0.235	1,002,000	0.2310	-3.38%
2018-10-09	0	0.237	0.231	0.245	0.237	0.245	1,186,000	284,678	0.2400	0.237	0.231	0.245	0.237	0.245	1,186,000	0.2400	-4.44%
2018-10-08	0	0.248	0.241	0.248	0.240	0.260	2,756,000	684,004	0.2482	0.248	0.241	0.248	0.240	0.260	2,756,000	0.2482	-11.43%
2018-10-05	0	0.280	0.260	0.285	0.260	0.280	506,000	134,830	0.2665	0.280	0.260	0.285	0.260	0.280	506,000	0.2665	7.69%
2018-10-04	0	0.260	0.260	0.270	0.260	0.300	1,446,000	416,500	0.2880	0.260	0.260	0.270	0.260	0.300	1,446,000	0.2880	-1.89%
2018-10-03	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2018-10-02	0	0.265	0.250	0.295	0.246	0.270	1,266,000	320,480	0.2531	0.265	0.250	0.295	0.246	0.270	1,266,000	0.2531	-1.85%
2018-09-28	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2018-09-27	0	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2018-09-26	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2018-09-24	0	0.275	0.260	0.300	0.275	0.275	100,000	27,500	0.2750	0.275	0.260	0.300	0.275	0.275	100,000	0.2750	3.77%
2018-09-21	0	0.265	0.265	0.295	0.265	0.265	142,000	37,630	0.2650	0.265	0.265	0.295	0.265	0.265	142,000	0.2650	-3.64%
2018-09-20	0	0.275	0.265	0.295	-	-	0	0	-	0.275	0.265	0.295	-	-	0	-	0.00%
2018-09-19	0	0.275	0.265	0.300	0.270	0.275	1,508,000	408,310	0.2708	0.275	0.265	0.300	0.270	0.275	1,508,000	0.2708	-1.79%
2018-09-18	0	0.280	0.275	0.320	-	-	0	0	-	0.280	0.275	0.320	-	-	0	-	0.00%
2018-09-17	0	0.280	0.280	0.295	0.280	0.280	252,000	73,140	0.2902	0.280	0.280	0.295	0.280	0.280	252,000	0.2902	3.70%
2018-09-14	0	0.270	0.270	0.295	0.270	0.270	6,000	1,620	0.2700	0.270	0.270	0.295	0.270	0.270	6,000	0.2700	0.00%
2018-09-13	0	0.270	0.270	0.300	0.270	0.270	160,000	43,200	0.2700	0.270	0.270	0.300	0.270	0.270	160,000	0.2700	1.89%
2018-09-12	0	0.265	0.265	0.275	0.265	0.275	120,000	32,250	0.2688	0.265	0.265	0.275	0.265	0.275	120,000	0.2688	-3.64%
2018-09-11	0	0.275	0.270	0.275	0.275	0.280	70,000	19,450	0.2779	0.275	0.270	0.275	0.275	0.280	70,000	0.2779	0.00%
2018-09-10	0	0.275	0.270	0.275	0.275	0.285	152,000	42,170	0.2774	0.275	0.270	0.275	0.275	0.285	152,000	0.2774	-3.51%
2018-09-07	0	0.285	0.280	0.285	0.285	0.285	56,000	15,710	0.2805	0.285	0.280	0.285	0.285	0.285	56,000	0.2805	0.00%
2018-09-06	0	0.285	0.280	0.285	0.275	0.285	306,000	84,900	0.2775	0.285	0.280	0.285	0.275	0.285	306,000	0.2775	-1.72%
2018-09-05	0	0.290	0.285	0.295	0.265	0.290	462,000	127,080	0.2751	0.290	0.285	0.295	0.265	0.290	462,000	0.2751	-1.69%
2018-09-04	0	0.295	0.295	0.310	0.290	0.310	178,000	52,400	0.2944	0.295	0.295	0.310	0.290	0.310	178,000	0.2944	1.72%
2018-09-03	0	0.290	0.290	0.300	0.290	0.290	20,000	5,800	0.2900	0.290	0.290	0.300	0.290	0.290	20,000	0.2900	-3.33%
2018-08-31	0	0.300	0.285	0.300	0.300	0.310	404,000	123,240	0.3050	0.300	0.285	0.300	0.300	0.310	404,000	0.3050	0.00%
2018-08-30	0	0.300	0.285	0.300	0.300	0.300	592,000	177,600	0.3000	0.300	0.285	0.300	0.300	0.300	592,000	0.3000	0.00%
2018-08-29	0	0.300	0.285	0.300	0.280	0.340	364,000	106,630	0.2929	0.300	0.285	0.300	0.280	0.340	364,000	0.2929	0.00%
2018-08-28	0	0.300	0.280	0.305	0.300	0.305	134,000	40,600	0.3030	0.300	0.280	0.305	0.300	0.305	134,000	0.3030	-1.64%
2018-08-27	0	0.305	0.300	0.305	0.300	0.310	210,000	64,200	0.3057	0.305	0.300	0.305	0.300	0.310	210,000	0.3057	-1.61%
2018-08-24	0	0.310	0.300	0.310	0.280	0.310	732,000	216,230	0.2954	0.310	0.300	0.310	0.280	0.310	732,000	0.2954	10.71%
2018-08-23	0	0.280	0.275	0.305	0.280	0.280	368,000	103,040	0.2800	0.280	0.275	0.305	0.280	0.280	368,000	0.2800	0.00%
2018-08-22	0	0.280	0.280	0.290	0.265	0.265	30,000	7,950	0.2650	0.280	0.280	0.290	0.265	0.265	30,000	0.2650	-5.08%
2018-08-21	0	0.295	0.265	0.305	0.295	0.300	50,000	14,850	0.2970	0.295	0.265	0.305	0.295	0.300	50,000	0.2970	-1.67%
2018-08-20	0	0.300	0.295	0.305	0.300	0.310	300,000	91,500	0.3050	0.300	0.295	0.305	0.300	0.310	300,000	0.3050	1.69%
2018-08-17	0	0.295	0.290	0.310	0.295	0.295	200,000	59,000	0.2950	0.295	0.290	0.310	0.295	0.295	200,000	0.2950	-4.84%
2018-08-16	0	0.310	0.300	0.310	0.315	0.315	300,000	94,500	0.3150	0.310	0.300	0.310	0.315	0.315	300,000	0.3150	-3.12%
2018-08-15	0	0.320	0.295	0.325	-	-	0	0	-	0.320	0.295	0.325	-	-	0	-	0.00%
2018-08-14	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2018-08-13	0	0.320	0.280	0.325	0.320	0.320	118,000	37,760	0.3200	0.320	0.280	0.325	0.320	0.320	118,000	0.3200	6.67%
2018-08-10	0	0.300	0.300	0.315	0.295	0.300	12,000	3,570	0.2975	0.300	0.300	0.315	0.295	0.300	12,000	0.2975	-4.76%
2018-08-09	0	0.315	0.315	0.325	0.290	0.315	214,000	66,520	0.3108	0.315	0.315	0.325	0.290	0.315	214,000	0.3108	0.00%
2018-08-08	0	0.315	0.300	0.315	0.300	0.315	228,000	70,900	0.3110	0.315	0.300	0.315	0.300	0.315	228,000	0.3110	5.00%
2018-08-07	0	0.300	0.295	0.300	0.290	0.300	376,000	111,680	0.2970	0.300	0.295	0.300	0.290	0.300	376,000	0.2970	-3.23%
2018-08-06	0	0.310	0.300	0.305	0.295	0.310	1,430,000	430,500	0.3010	0.310	0.300	0.305	0.295	0.310	1,430,000	0.3010	0.00%
2018-08-03	0	0.310	0.305	0.320	0.310	0.310	6,000	1,860	0.3100	0.310	0.305	0.320	0.310	0.310	6,000	0.3100	0.00%
2018-08-02	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	1.64%
2018-08-01	0	0.305	0.305	0.320	0.305	0.310	72,000	22,110	0.3071	0.305	0.305	0.320	0.305	0.310	72,000	0.3071	-1.61%
2018-07-31	0	0.310	0.310	0.315	0.305	0.310	264,000	81,180	0.3075	0.310	0.310	0.315	0.305	0.310	264,000	0.3075	0.00%
2018-07-30	0	0.310	0.305	0.315	0.295	0.310	480,000	144,100	0.3002	0.310	0.305	0.315	0.295	0.310	480,000	0.3002	-6.06%
2018-07-27	0	0.330	0.310	0.330	0.330	0.330	142,000	46,860	0.3300	0.330	0.310	0.330	0.330	0.330	142,000	0.3300	0.00%
2018-07-26	0	0.330	0.330	0.335	0.320	0.335	1,326,000	435,830	0.3287	0.330	0.330	0.335	0.320	0.335	1,326,000	0.3287	-5.71%
2018-07-25	0	0.350	0.345	0.355	0.350	0.390	3,526,000	1,324,150	0.3755	0.350	0.345	0.355	0.350	0.390	3,526,000	0.3755	-10.26%
2018-07-24	0	0.390	0.385	0.395	0.360	0.405	4,112,000	1,589,730	0.3866	0.390	0.385	0.395	0.360	0.405	4,112,000	0.3866	8.33%
2018-07-23	0	0.360	0.345	0.360	0.295	0.380	3,690,000	1,254,040	0.3398	0.360	0.345	0.360	0.295	0.380	3,690,000	0.3398	28.57%
2018-07-20	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	3.70%
2018-07-19	0	0.270	0.270	0.295	0.270	0.300	608,000	171,210	0.2816	0.270	0.270	0.295	0.270	0.300	608,000	0.2816	-6.90%
2018-07-18	0	0.290	0.290	0.300	0.280	0.310	358,000	104,520	0.2920	0.290	0.290	0.300	0.280	0.310	358,000	0.2920	-6.45%
2018-07-17	0	0.310	0.305	0.320	0.310	0.320	154,000	47,920	0.3112	0.310	0.305	0.320	0.310	0.320	154,000	0.3112	0.00%
2018-07-16	0	0.310	0.310	0.335	0.310	0.335	110,000	35,250	0.3205	0.310	0.310	0.335	0.310	0.335	110,000	0.3205	-7.46%
2018-07-13	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2018-07-12	0	0.335	0.320	0.335	0.315	0.335	68,000	22,120	0.3253	0.335	0.320	0.335	0.315	0.335	68,000	0.3253	3.08%
2018-07-11	0	0.325	0.305	0.335	0.315	0.325	370,000	116,970	0.3161	0.325	0.305	0.335	0.315	0.325	370,000	0.3161	-2.99%
2018-07-10	0	0.335	0.325	0.345	0.335	0.340	304,000	102,860	0.3384	0.335	0.325	0.345	0.335	0.340	304,000	0.3384	-4.29%
2018-07-09	0	0.350	0.350	0.355	0.325	0.350	4,000	1,350	0.3375	0.350	0.350	0.355	0.325	0.350	4,000	0.3375	-1.41%
2018-07-06	0	0.355	0.335	0.355	0.340	0.355	336,000	116,220	0.3459	0.355	0.335	0.355	0.340	0.355	336,000	0.3459	4.41%
2018-07-05	0	0.340	0.325	0.340	0.340	0.340	166,000	56,440	0.3400	0.340	0.325	0.340	0.340	0.340	166,000	0.3400	-1.45%
2018-07-04	0	0.345	0.335	0.355	-	-	0	0	-	0.345	0.335	0.355	-	-	0	-	0.00%
2018-07-03	0	0.345	0.345	0.350	0.340	0.360	1,764,000	615,420	0.3489	0.345	0.345	0.350	0.340	0.360	1,764,000	0.3489	-4.17%
2018-06-29	0	0.360	0.345	0.365	0.360	0.360	174,000	62,640	0.3600	0.360	0.345	0.365	0.360	0.360	174,000	0.3600	-2.70%
2018-06-28	0	0.370	0.350	0.370	0.340	0.370	1,276,000	452,120	0.3543	0.370	0.350	0.370	0.340	0.370	1,276,000	0.3543	2.78%
2018-06-27	0	0.360	0.355	0.365	0.360	0.370	2,536,000	928,980	0.3663	0.360	0.355	0.365	0.360	0.370	2,536,000	0.3663	-2.70%
2018-06-26	0	0.370	0.370	0.375	0.345	0.370	2,150,000	766,060	0.3563	0.370	0.370	0.375	0.345	0.370	2,150,000	0.3563	1.37%
2018-06-25	0	0.365	0.365	0.370	0.360	0.375	3,964,000	1,449,510	0.3657	0.365	0.365	0.370	0.360	0.375	3,964,000	0.3657	4.29%
2018-06-22	0	0.350	0.345	0.350	0.305	0.380	5,382,000	1,859,660	0.3455	0.350	0.345	0.350	0.305	0.380	5,382,000	0.3455	2.94%
2018-06-21	0	0.340	0.330	0.340	0.310	0.360	6,540,000	2,216,830	0.3390	0.340	0.330	0.340	0.310	0.360	6,540,000	0.3390	9.68%
2018-06-20	0	0.310	0.300	0.310	0.300	0.315	708,000	218,190	0.3082	0.310	0.300	0.310	0.300	0.315	708,000	0.3082	6.90%
2018-06-19	0	0.290	0.275	0.295	0.285	0.290	872,000	251,030	0.2879	0.290	0.275	0.295	0.285	0.290	872,000	0.2879	3.57%
2018-06-15	0	0.280	0.275	0.285	0.280	0.280	74,000	20,720	0.2800	0.280	0.275	0.285	0.280	0.280	74,000	0.2800	1.82%
2018-06-14	0	0.275	0.275	0.285	0.275	0.275	100,000	27,500	0.2750	0.275	0.275	0.285	0.275	0.275	100,000	0.2750	0.00%
2018-06-13	0	0.275	0.275	0.280	0.275	0.275	76,000	20,900	0.2750	0.275	0.275	0.280	0.275	0.275	76,000	0.2750	-1.79%
2018-06-12	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2018-06-11	0	0.280	0.270	0.280	0.275	0.285	500,000	140,300	0.2806	0.280	0.270	0.280	0.275	0.285	500,000	0.2806	1.82%
2018-06-08	0	0.275	0.275	0.285	0.270	0.280	170,000	46,920	0.2760	0.275	0.275	0.285	0.270	0.280	170,000	0.2760	1.85%
2018-06-07	0	0.270	0.265	0.270	0.270	0.275	1,080,000	295,930	0.2740	0.270	0.265	0.270	0.270	0.275	1,080,000	0.2740	-5.26%
2018-06-06	0	0.285	0.285	0.290	0.275	0.290	176,000	48,670	0.2765	0.285	0.285	0.290	0.275	0.290	176,000	0.2765	0.00%
2018-06-05	0	0.285	0.275	0.285	0.275	0.290	270,000	77,550	0.2872	0.285	0.275	0.285	0.275	0.290	270,000	0.2872	-1.72%
2018-06-04	0	0.290	0.280	0.290	0.275	0.290	1,052,000	297,850	0.2831	0.290	0.280	0.290	0.275	0.290	1,052,000	0.2831	3.57%
2018-06-01	0	0.280	0.280	0.285	0.275	0.275	28,000	7,700	0.2750	0.280	0.280	0.285	0.275	0.275	28,000	0.2750	1.82%
2018-05-31	0	0.275	0.270	0.275	0.275	0.275	166,000	45,650	0.2750	0.275	0.270	0.275	0.275	0.275	166,000	0.2750	0.00%
2018-05-30	0	0.275	0.275	0.280	0.275	0.280	558,000	156,200	0.2799	0.275	0.275	0.280	0.275	0.280	558,000	0.2799	0.00%
2018-05-29	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2018-05-28	0	0.275	0.275	0.280	0.270	0.280	268,000	73,530	0.2744	0.275	0.275	0.280	0.270	0.280	268,000	0.2744	-5.17%
2018-05-25	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2018-05-24	0	0.290	0.275	0.290	0.290	0.290	32,000	9,280	0.2900	0.290	0.275	0.290	0.290	0.290	32,000	0.2900	0.00%
2018-05-23	0	0.290	0.275	0.290	0.260	0.290	718,000	199,250	0.2775	0.290	0.275	0.290	0.260	0.290	718,000	0.2775	5.45%
2018-05-21	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2018-05-18	0	0.275	0.265	0.275	0.260	0.275	310,000	81,580	0.2632	0.275	0.265	0.275	0.260	0.275	310,000	0.2632	1.85%
2018-05-17	0	0.270	0.265	0.280	0.250	0.275	304,000	78,670	0.2588	0.270	0.265	0.280	0.250	0.275	304,000	0.2588	0.00%
2018-05-16	0	0.270	0.265	0.280	0.270	0.270	110,000	29,700	0.2700	0.270	0.265	0.280	0.270	0.270	110,000	0.2700	0.00%
2018-05-15	0	0.270	0.270	0.280	0.270	0.270	418,000	112,860	0.2700	0.270	0.270	0.280	0.270	0.270	418,000	0.2700	-1.82%
2018-05-14	0	0.275	0.280	0.285	0.270	0.280	144,000	39,320	0.2731	0.275	0.280	0.285	0.270	0.280	144,000	0.2731	-1.79%
2018-05-11	0	0.280	0.265	0.280	0.260	0.280	24,000	6,440	0.2683	0.280	0.265	0.280	0.260	0.280	24,000	0.2683	3.70%
2018-05-10	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2018-05-09	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2018-05-08	0	0.270	0.270	0.285	0.270	0.275	490,000	132,350	0.2701	0.270	0.270	0.285	0.270	0.275	490,000	0.2701	-5.26%
2018-05-07	0	0.285	0.275	0.285	0.280	0.290	102,000	28,830	0.2826	0.285	0.275	0.285	0.280	0.290	102,000	0.2826	-1.72%
2018-05-04	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	1.75%
2018-05-03	0	0.285	0.270	0.285	0.270	0.285	408,000	113,840	0.2790	0.285	0.270	0.285	0.270	0.285	408,000	0.2790	1.79%
2018-05-02	0	0.280	0.270	0.280	0.260	0.280	114,000	30,790	0.2701	0.280	0.270	0.280	0.260	0.280	114,000	0.2701	1.82%
2018-04-30	0	0.275	0.265	0.275	0.260	0.275	422,000	111,990	0.2654	0.275	0.265	0.275	0.260	0.275	422,000	0.2654	1.85%
2018-04-27	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-1.82%
2018-04-26	0	0.275	0.260	0.275	0.265	0.275	372,000	99,100	0.2664	0.275	0.260	0.275	0.265	0.275	372,000	0.2664	0.00%
2018-04-25	0	0.275	0.270	0.275	0.265	0.275	858,000	231,200	0.2695	0.275	0.270	0.275	0.265	0.275	858,000	0.2695	1.85%
2018-04-24	0	0.270	0.265	0.275	0.265	0.270	884,000	236,160	0.2671	0.270	0.265	0.275	0.265	0.270	884,000	0.2671	1.89%
2018-04-23	0	0.265	0.265	0.270	0.260	0.260	304,000	79,040	0.2600	0.265	0.265	0.270	0.260	0.260	304,000	0.2600	0.00%
2018-04-20	0	0.265	0.260	0.265	0.255	0.265	222,000	56,900	0.2563	0.265	0.260	0.265	0.255	0.265	222,000	0.2563	1.92%
2018-04-19	0	0.260	0.249	0.260	0.238	0.260	752,000	187,462	0.2493	0.260	0.249	0.260	0.238	0.260	752,000	0.2493	9.24%
2018-04-18	0	0.238	0.238	0.246	0.237	0.245	410,000	98,758	0.2409	0.238	0.238	0.246	0.237	0.245	410,000	0.2409	-3.25%
2018-04-17	0	0.246	0.246	0.255	0.245	0.249	92,000	22,620	0.2459	0.246	0.246	0.255	0.245	0.249	92,000	0.2459	-1.20%
2018-04-16	0	0.249	0.241	0.250	-	-	0	0	-	0.249	0.241	0.250	-	-	0	-	0.00%
2018-04-13	0	0.249	0.249	0.255	0.248	0.248	134,000	33,232	0.2480	0.249	0.249	0.255	0.248	0.248	134,000	0.2480	-2.35%
2018-04-12	0	0.255	0.249	0.255	0.255	0.255	74,000	18,870	0.2550	0.255	0.249	0.255	0.255	0.255	74,000	0.2550	2.00%
2018-04-11	0	0.250	0.250	0.255	0.247	0.250	338,000	84,470	0.2499	0.250	0.250	0.255	0.247	0.250	338,000	0.2499	1.21%
2018-04-10	0	0.247	0.246	0.255	0.247	0.247	10,000	2,470	0.2470	0.247	0.246	0.255	0.247	0.247	10,000	0.2470	0.00%
2018-04-09	0	0.247	0.248	0.255	0.247	0.255	2,026,000	506,706	0.2501	0.247	0.248	0.255	0.247	0.255	2,026,000	0.2501	-5.00%
2018-04-06	0	0.260	0.260	0.265	0.260	0.270	192,000	50,020	0.2605	0.260	0.260	0.265	0.260	0.270	192,000	0.2605	0.00%
2018-04-04	0	0.260	0.260	0.270	0.260	0.265	130,000	34,070	0.2621	0.260	0.260	0.270	0.260	0.265	130,000	0.2621	0.00%
2018-04-03	0	0.260	0.255	0.280	0.260	0.260	200,000	52,000	0.2600	0.260	0.255	0.280	0.260	0.260	200,000	0.2600	-3.70%
2018-03-29	0	0.270	0.265	0.280	0.270	0.270	400,000	108,000	0.2700	0.270	0.265	0.280	0.270	0.270	400,000	0.2700	-1.82%
2018-03-28	0	0.275	0.255	0.275	0.270	0.275	150,000	40,570	0.2705	0.275	0.255	0.275	0.270	0.275	150,000	0.2705	1.85%
2018-03-27	0	0.270	0.270	0.275	0.255	0.285	1,598,000	428,520	0.2682	0.270	0.270	0.275	0.255	0.285	1,598,000	0.2682	-1.82%
2018-03-26	0	0.275	0.275	0.280	0.260	0.275	232,000	61,980	0.2672	0.275	0.275	0.280	0.260	0.275	232,000	0.2672	0.00%
2018-03-23	0	0.275	0.275	0.285	0.275	0.280	602,000	166,800	0.2771	0.275	0.275	0.285	0.275	0.280	602,000	0.2771	-5.17%
2018-03-22	0	0.290	0.290	0.295	0.290	0.295	786,000	229,440	0.2919	0.290	0.290	0.295	0.290	0.295	786,000	0.2919	-1.69%
2018-03-21	0	0.295	0.295	0.300	0.295	0.300	336,000	100,280	0.2985	0.295	0.295	0.300	0.295	0.300	336,000	0.2985	-3.28%
2018-03-20	0	0.305	0.305	0.310	0.300	0.305	900,000	273,090	0.3034	0.305	0.305	0.310	0.300	0.305	900,000	0.3034	0.00%
2018-03-19	0	0.305	0.300	0.310	0.295	0.315	2,262,000	693,990	0.3068	0.305	0.300	0.310	0.295	0.315	2,262,000	0.3068	3.39%
2018-03-16	0	0.295	0.295	0.305	0.285	0.310	10,090,000	3,035,830	0.3009	0.295	0.295	0.305	0.285	0.310	10,090,000	0.3009	3.51%
2018-03-15	0	0.285	0.285	0.290	0.280	0.285	996,000	282,220	0.2834	0.285	0.285	0.290	0.280	0.285	996,000	0.2834	-1.72%
2018-03-14	0	0.290	0.285	0.290	0.280	0.295	850,000	242,370	0.2851	0.290	0.285	0.290	0.280	0.295	850,000	0.2851	0.00%
2018-03-13	0	0.290	0.290	0.300	0.280	0.290	484,000	138,080	0.2853	0.290	0.290	0.300	0.280	0.290	484,000	0.2853	1.75%
2018-03-12	0	0.285	0.280	0.295	0.275	0.290	1,738,000	491,130	0.2826	0.285	0.280	0.295	0.275	0.290	1,738,000	0.2826	-1.72%
2018-03-09	0	0.290	0.290	0.300	0.280	0.315	2,412,000	699,890	0.2902	0.290	0.290	0.300	0.280	0.315	2,412,000	0.2902	-4.92%
2018-03-08	0	0.305	0.295	0.305	0.280	0.360	13,340,000	4,202,080	0.3150	0.305	0.295	0.305	0.280	0.360	13,340,000	0.3150	12.96%
2018-03-07	0	0.270	0.270	0.275	0.270	0.275	130,000	35,730	0.2748	0.270	0.270	0.275	0.270	0.275	130,000	0.2748	0.00%
2018-03-06	0	0.270	0.270	0.275	0.265	0.270	934,000	249,510	0.2671	0.270	0.270	0.275	0.265	0.270	934,000	0.2671	0.00%
2018-03-05	0	0.270	0.265	0.280	0.270	0.270	30,000	8,100	0.2700	0.270	0.265	0.280	0.270	0.270	30,000	0.2700	0.00%
2018-03-02	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2018-03-01	0	0.270	0.270	0.280	0.260	0.265	70,000	18,300	0.2614	0.270	0.270	0.280	0.260	0.265	70,000	0.2614	-1.82%
2018-02-28	0	0.275	0.275	0.280	0.275	0.275	258,000	70,950	0.2750	0.275	0.275	0.280	0.275	0.275	258,000	0.2750	-1.79%
2018-02-27	0	0.280	0.270	0.280	0.280	0.280	62,000	17,360	0.2800	0.280	0.270	0.280	0.280	0.280	62,000	0.2800	1.82%
2018-02-26	0	0.275	0.275	0.285	0.270	0.275	80,000	21,700	0.2713	0.275	0.275	0.285	0.270	0.275	80,000	0.2713	-3.51%
2018-02-23	0	0.285	0.280	0.285	0.265	0.285	1,602,000	436,150	0.2723	0.285	0.280	0.285	0.265	0.285	1,602,000	0.2723	1.79%
2018-02-22	0	0.280	0.275	0.285	0.275	0.280	1,612,000	444,300	0.2756	0.280	0.275	0.285	0.275	0.280	1,612,000	0.2756	1.82%
2018-02-21	0	0.275	0.270	0.280	0.270	0.280	224,000	61,670	0.2753	0.275	0.270	0.280	0.270	0.280	224,000	0.2753	-1.79%
2018-02-20	0	0.280	0.275	0.285	0.275	0.280	426,000	118,010	0.2770	0.280	0.275	0.285	0.275	0.280	426,000	0.2770	-1.75%
2018-02-15	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2018-02-14	0	0.285	0.280	0.285	0.280	0.285	304,000	86,320	0.2839	0.285	0.280	0.285	0.280	0.285	304,000	0.2839	1.79%
2018-02-13	0	0.280	0.275	0.280	0.280	0.280	120,000	33,600	0.2800	0.280	0.275	0.280	0.280	0.280	120,000	0.2800	3.70%
2018-02-12	0	0.270	0.265	0.270	0.265	0.275	4,302,000	1,150,980	0.2675	0.270	0.265	0.270	0.265	0.275	4,302,000	0.2675	-5.26%
2018-02-09	0	0.285	0.285	0.305	0.275	0.315	906,000	267,090	0.2948	0.285	0.285	0.305	0.275	0.315	906,000	0.2948	-8.06%
2018-02-08	0	0.310	0.305	0.310	0.310	0.310	212,000	65,720	0.3100	0.310	0.305	0.310	0.310	0.310	212,000	0.3100	1.64%
2018-02-07	0	0.305	0.305	0.310	0.300	0.320	458,000	141,340	0.3086	0.305	0.305	0.310	0.300	0.320	458,000	0.3086	0.00%
2018-02-06	0	0.305	0.305	0.310	0.300	0.330	1,368,000	418,750	0.3061	0.305	0.305	0.310	0.300	0.330	1,368,000	0.3061	-11.59%
2018-02-05	0	0.345	0.335	0.345	0.320	0.345	556,000	183,750	0.3305	0.345	0.335	0.345	0.320	0.345	556,000	0.3305	-2.82%
2018-02-02	0	0.355	0.345	0.355	0.340	0.355	430,000	150,730	0.3505	0.355	0.345	0.355	0.340	0.355	430,000	0.3505	2.90%
2018-02-01	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2018-01-31	0	0.345	0.335	0.345	0.345	0.350	344,000	119,380	0.3470	0.345	0.335	0.345	0.345	0.350	344,000	0.3470	1.47%
2018-01-30	0	0.340	0.340	0.350	0.330	0.365	934,000	328,210	0.3514	0.340	0.340	0.350	0.330	0.365	934,000	0.3514	-5.56%
2018-01-29	0	0.360	0.350	0.360	0.350	0.370	3,266,000	1,166,560	0.3572	0.360	0.350	0.360	0.350	0.370	3,266,000	0.3572	-5.26%
2018-01-26	0	0.380	0.370	0.410	0.380	0.385	600,000	229,200	0.3820	0.380	0.370	0.410	0.380	0.385	600,000	0.3820	0.00%
2018-01-25	0	0.380	0.380	0.395	0.380	0.420	972,000	371,260	0.3820	0.380	0.380	0.395	0.380	0.420	972,000	0.3820	-2.56%
2018-01-24	0	0.390	0.390	0.405	0.390	0.420	756,000	302,800	0.4005	0.390	0.390	0.405	0.390	0.420	756,000	0.4005	0.00%
2018-01-23	0	0.390	0.390	0.400	0.390	0.420	1,036,000	408,980	0.3948	0.390	0.390	0.400	0.390	0.420	1,036,000	0.3948	-2.50%
2018-01-22	0	0.400	0.395	0.405	0.400	0.415	1,510,000	613,080	0.4060	0.400	0.395	0.405	0.400	0.415	1,510,000	0.4060	-6.98%
2018-01-19	0	0.430	0.430	0.435	0.420	0.440	22,000	9,280	0.4218	0.430	0.430	0.435	0.420	0.440	22,000	0.4218	-2.27%
2018-01-18	0	0.440	0.430	0.435	0.430	0.440	444,000	192,440	0.4334	0.440	0.430	0.435	0.430	0.440	444,000	0.4334	1.15%
2018-01-17	0	0.435	0.430	0.440	0.430	0.440	110,000	47,650	0.4332	0.435	0.430	0.440	0.430	0.440	110,000	0.4332	0.00%
2018-01-16	0	0.435	0.435	0.440	0.435	0.455	514,000	227,150	0.4419	0.435	0.435	0.440	0.435	0.455	514,000	0.4419	2.35%
2018-01-15	0	0.425	0.425	0.430	0.420	0.430	618,000	261,150	0.4226	0.425	0.425	0.430	0.420	0.430	618,000	0.4226	-1.16%
2018-01-12	0	0.430	0.425	0.430	0.425	0.445	1,566,000	669,200	0.4273	0.430	0.425	0.430	0.425	0.445	1,566,000	0.4273	1.18%
2018-01-11	0	0.425	0.405	0.425	0.390	0.435	1,352,000	549,860	0.4067	0.425	0.405	0.425	0.390	0.435	1,352,000	0.4067	7.59%
2018-01-10	0	0.395	0.390	0.400	0.380	0.400	1,806,000	707,880	0.3920	0.395	0.390	0.400	0.380	0.400	1,806,000	0.3920	6.76%
2018-01-09	0	0.370	0.370	0.380	0.370	0.370	194,000	71,780	0.3700	0.370	0.370	0.380	0.370	0.370	194,000	0.3700	-1.33%
2018-01-08	0	0.375	0.370	0.385	-	-	0	0	-	0.375	0.370	0.385	-	-	0	-	0.00%
2018-01-05	0	0.375	0.370	0.395	0.375	0.380	370,000	139,330	0.3766	0.375	0.370	0.395	0.375	0.380	370,000	0.3766	-1.32%
2018-01-04	0	0.380	0.380	0.385	0.365	0.390	932,000	349,760	0.3753	0.380	0.380	0.385	0.365	0.390	932,000	0.3753	1.33%
2018-01-03	0	0.375	0.375	0.400	0.365	0.400	306,000	115,810	0.3785	0.375	0.375	0.400	0.365	0.400	306,000	0.3785	2.74%
2018-01-02	0	0.365	0.365	0.370	0.365	0.370	612,000	223,880	0.3658	0.365	0.365	0.370	0.365	0.370	612,000	0.3658	0.00%
2017-12-29	0	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2017-12-28	0	0.365	0.355	0.370	0.360	0.375	550,000	202,340	0.3679	0.365	0.355	0.370	0.360	0.375	550,000	0.3679	-3.95%
2017-12-27	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	-1.30%
2017-12-22	0	0.385	0.370	0.390	0.375	0.385	24,000	9,020	0.3758	0.385	0.370	0.390	0.375	0.385	24,000	0.3758	2.67%
2017-12-21	0	0.375	0.375	0.385	0.370	0.395	1,690,000	626,960	0.3710	0.375	0.375	0.385	0.370	0.395	1,690,000	0.3710	2.74%
2017-12-20	0	0.365	0.365	0.370	0.360	0.365	368,000	133,620	0.3631	0.365	0.365	0.370	0.360	0.365	368,000	0.3631	-1.35%
2017-12-19	0	0.370	0.370	0.375	0.365	0.370	100,000	36,580	0.3658	0.370	0.370	0.375	0.365	0.370	100,000	0.3658	-1.33%
2017-12-18	0	0.375	0.370	0.380	0.365	0.375	116,000	43,450	0.3746	0.375	0.370	0.380	0.365	0.375	116,000	0.3746	1.35%
2017-12-15	0	0.370	0.365	0.370	0.365	0.370	154,000	56,220	0.3651	0.370	0.365	0.370	0.365	0.370	154,000	0.3651	0.00%
2017-12-14	0	0.370	0.370	0.380	0.370	0.370	200,000	74,000	0.3700	0.370	0.370	0.380	0.370	0.370	200,000	0.3700	-1.33%
2017-12-13	0	0.375	0.375	0.380	0.360	0.395	346,000	130,250	0.3764	0.375	0.375	0.380	0.360	0.395	346,000	0.3764	-1.32%
2017-12-12	0	0.380	0.375	0.385	0.380	0.390	634,000	241,330	0.3806	0.380	0.375	0.385	0.380	0.390	634,000	0.3806	-2.56%
2017-12-11	0	0.390	0.385	0.395	0.365	0.400	1,436,000	553,230	0.3853	0.390	0.385	0.395	0.365	0.400	1,436,000	0.3853	-4.88%
2017-12-08	0	0.410	0.410	0.440	0.405	0.445	256,000	107,100	0.4184	0.410	0.410	0.440	0.405	0.445	256,000	0.4184	-3.53%
2017-12-07	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2017-12-06	0	0.425	0.425	0.445	0.425	0.425	86,000	36,550	0.4250	0.425	0.425	0.445	0.425	0.425	86,000	0.4250	-4.49%
2017-12-05	0	0.445	0.420	0.445	0.445	0.450	222,000	99,790	0.4495	0.445	0.420	0.445	0.445	0.450	222,000	0.4495	0.00%
2017-12-04	0	0.445	0.425	0.455	-	-	0	0	-	0.445	0.425	0.455	-	-	0	-	0.00%
2017-12-01	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2017-11-30	0	0.445	0.420	0.450	-	-	0	0	-	0.445	0.420	0.450	-	-	0	-	0.00%
2017-11-29	0	0.445	0.405	0.450	0.445	0.455	294,000	132,070	0.4492	0.445	0.405	0.450	0.445	0.455	294,000	0.4492	-1.11%
2017-11-28	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2017-11-27	0	0.450	0.420	0.450	0.445	0.450	220,000	98,900	0.4495	0.450	0.420	0.450	0.445	0.450	220,000	0.4495	2.27%
2017-11-24	0	0.440	0.430	0.440	0.430	0.465	686,000	298,930	0.4358	0.440	0.430	0.440	0.430	0.465	686,000	0.4358	-5.38%
2017-11-23	0	0.465	0.440	0.465	0.430	0.475	136,000	60,380	0.4440	0.465	0.440	0.465	0.430	0.475	136,000	0.4440	1.09%
2017-11-22	0	0.460	0.455	0.470	0.450	0.460	272,000	122,930	0.4519	0.460	0.455	0.470	0.450	0.460	272,000	0.4519	-2.13%
2017-11-21	0	0.470	0.455	0.470	0.460	0.470	116,000	53,430	0.4606	0.470	0.455	0.470	0.460	0.470	116,000	0.4606	-2.08%
2017-11-20	0	0.480	0.455	0.480	0.450	0.485	718,000	329,180	0.4585	0.480	0.455	0.480	0.450	0.485	718,000	0.4585	2.13%
2017-11-17	0	0.470	0.465	0.470	0.460	0.475	268,000	125,000	0.4664	0.470	0.465	0.470	0.460	0.475	268,000	0.4664	1.08%
2017-11-16	0	0.465	0.455	0.480	-	-	0	0	-	0.465	0.455	0.480	-	-	0	-	0.00%
2017-11-15	0	0.465	0.465	0.470	0.465	0.465	104,000	48,360	0.4650	0.465	0.465	0.470	0.465	0.465	104,000	0.4650	-1.06%
2017-11-14	0	0.470	0.465	0.470	0.460	0.470	42,000	19,390	0.4617	0.470	0.465	0.470	0.460	0.470	42,000	0.4617	2.17%
2017-11-13	0	0.460	0.455	0.460	0.455	0.465	312,000	143,970	0.4614	0.460	0.455	0.460	0.455	0.465	312,000	0.4614	-2.13%
2017-11-10	0	0.470	0.470	0.475	-	-	0	0	-	0.470	0.470	0.475	-	-	0	-	1.08%
2017-11-09	0	0.465	0.465	0.480	0.465	0.480	270,000	128,210	0.4749	0.465	0.465	0.480	0.465	0.480	270,000	0.4749	-5.10%
2017-11-08	0	0.490	0.490	0.495	0.470	0.510	218,000	106,100	0.4867	0.490	0.490	0.495	0.470	0.510	218,000	0.4867	-1.01%
2017-11-07	0	0.495	0.460	0.495	0.480	0.495	346,000	169,600	0.4902	0.495	0.460	0.495	0.480	0.495	346,000	0.4902	1.02%
2017-11-06	0	0.490	0.480	0.490	0.475	0.500	1,344,000	651,660	0.4849	0.490	0.480	0.490	0.475	0.500	1,344,000	0.4849	-3.92%
2017-11-03	0	0.510	0.495	0.510	0.510	0.510	60,000	30,600	0.5100	0.510	0.495	0.510	0.510	0.510	60,000	0.5100	2.00%
2017-11-02	0	0.500	0.470	0.500	0.480	0.500	152,000	74,120	0.4876	0.500	0.470	0.500	0.480	0.500	152,000	0.4876	0.00%
2017-11-01	0	0.500	0.480	0.510	0.500	0.500	52,000	26,000	0.5000	0.500	0.480	0.510	0.500	0.500	52,000	0.5000	0.00%
2017-10-31	0	0.500	0.500	0.520	0.480	0.510	722,000	358,090	0.4960	0.500	0.500	0.520	0.480	0.510	722,000	0.4960	0.00%
2017-10-30	0	0.500	0.500	0.510	0.490	0.510	262,000	131,080	0.5003	0.500	0.500	0.510	0.490	0.510	262,000	0.5003	-3.85%
2017-10-27	0	0.520	0.500	0.520	0.500	0.530	806,000	414,320	0.5140	0.520	0.500	0.520	0.500	0.530	806,000	0.5140	0.00%
2017-10-26	0	0.520	0.510	0.520	0.450	0.520	1,998,000	994,450	0.4977	0.520	0.510	0.520	0.450	0.520	1,998,000	0.4977	4.00%
2017-10-25	0	0.500	0.510	0.520	0.490	0.620	8,388,000	4,526,860	0.5397	0.500	0.510	0.520	0.490	0.620	8,388,000	0.5397	-18.03%
2017-10-24	0	0.610	0.610	0.620	0.590	0.630	3,288,000	1,990,620	0.6054	0.610	0.610	0.620	0.590	0.630	3,288,000	0.6054	-4.69%
2017-10-23	0	0.640	0.630	0.640	0.630	0.640	1,272,000	807,140	0.6345	0.640	0.630	0.640	0.630	0.640	1,272,000	0.6345	1.59%
2017-10-20	0	0.630	0.620	0.630	0.620	0.640	2,274,000	1,446,100	0.6359	0.630	0.620	0.630	0.620	0.640	2,274,000	0.6359	0.00%
2017-10-19	0	0.630	0.620	0.630	0.600	0.650	5,518,000	3,413,700	0.6186	0.630	0.620	0.630	0.600	0.650	5,518,000	0.6186	-1.56%
2017-10-18	0	0.640	0.620	0.640	0.600	0.640	2,650,000	1,664,300	0.6280	0.640	0.620	0.640	0.600	0.640	2,650,000	0.6280	3.23%
2017-10-17	0	0.620	0.600	0.620	0.600	0.650	6,082,000	3,832,880	0.6302	0.620	0.600	0.620	0.600	0.650	6,082,000	0.6302	0.00%
2017-10-16	0	0.620	0.610	0.620	0.590	0.620	5,014,000	3,035,880	0.6055	0.620	0.610	0.620	0.590	0.620	5,014,000	0.6055	3.33%
2017-10-13	0	0.600	0.600	0.610	0.550	0.620	9,680,000	5,755,820	0.5946	0.600	0.600	0.610	0.550	0.620	9,680,000	0.5946	11.11%
2017-10-12	0	0.540	0.530	0.540	0.510	0.540	774,000	410,080	0.5298	0.540	0.530	0.540	0.510	0.540	774,000	0.5298	5.88%
2017-10-11	0	0.510	0.510	0.520	0.510	0.530	568,000	291,440	0.5131	0.510	0.510	0.520	0.510	0.530	568,000	0.5131	0.00%
2017-10-10	0	0.510	0.490	0.510	0.485	0.520	498,000	245,350	0.4927	0.510	0.490	0.510	0.485	0.520	498,000	0.4927	3.03%
2017-10-09	0	0.495	0.490	0.495	0.490	0.495	150,000	74,040	0.4936	0.495	0.490	0.495	0.490	0.495	150,000	0.4936	0.00%
2017-10-06	0	0.495	0.495	0.520	0.495	0.500	2,764,000	1,381,190	0.4997	0.495	0.495	0.520	0.495	0.500	2,764,000	0.4997	-1.00%
2017-10-04	0	0.500	0.480	0.500	0.495	0.500	274,000	136,080	0.4966	0.500	0.480	0.500	0.495	0.500	274,000	0.4966	0.00%
2017-10-03	0	0.500	0.500	0.510	0.500	0.510	476,000	241,860	0.5081	0.500	0.500	0.510	0.500	0.510	476,000	0.5081	0.00%
2017-09-29	0	0.500	0.495	0.520	0.495	0.520	568,000	283,420	0.4990	0.500	0.495	0.520	0.495	0.520	568,000	0.4990	0.00%
2017-09-28	0	0.500	0.495	0.520	0.495	0.500	30,000	14,930	0.4977	0.500	0.495	0.520	0.495	0.500	30,000	0.4977	0.00%
2017-09-27	0	0.500	0.490	0.500	0.485	0.510	800,000	401,770	0.5022	0.500	0.490	0.500	0.485	0.510	800,000	0.5022	2.04%
2017-09-26	0	0.490	0.490	0.510	0.490	0.510	20,000	10,080	0.5040	0.490	0.490	0.510	0.490	0.510	20,000	0.5040	-3.92%
2017-09-25	0	0.510	0.500	0.520	0.485	0.520	1,062,000	537,000	0.5056	0.510	0.500	0.520	0.485	0.520	1,062,000	0.5056	2.00%
2017-09-22	0	0.500	0.495	0.500	0.500	0.500	94,000	47,000	0.5000	0.500	0.495	0.500	0.500	0.500	94,000	0.5000	0.00%
2017-09-21	0	0.500	0.495	0.500	0.490	0.500	314,000	155,180	0.4942	0.500	0.495	0.500	0.490	0.500	314,000	0.4942	1.01%
2017-09-20	0	0.495	0.495	0.500	0.495	0.520	414,000	209,940	0.5071	0.495	0.495	0.500	0.495	0.520	414,000	0.5071	-4.81%
2017-09-19	0	0.520	0.490	0.520	0.495	0.520	242,000	121,520	0.5021	0.520	0.490	0.520	0.495	0.520	242,000	0.5021	5.05%
2017-09-18	0	0.495	0.495	0.500	0.495	0.520	354,000	178,440	0.5041	0.495	0.495	0.500	0.495	0.520	354,000	0.5041	-4.81%
2017-09-15	0	0.520	0.500	0.520	0.485	0.520	866,000	436,210	0.5037	0.520	0.500	0.520	0.485	0.520	866,000	0.5037	4.00%
2017-09-14	0	0.500	0.500	0.520	0.500	0.530	68,000	35,500	0.5221	0.500	0.500	0.520	0.500	0.530	68,000	0.5221	-1.96%
2017-09-13	0	0.510	0.500	0.510	0.490	0.520	330,000	168,850	0.5117	0.510	0.500	0.510	0.490	0.520	330,000	0.5117	4.08%
2017-09-12	0	0.490	0.490	0.495	0.490	0.500	162,000	79,600	0.4914	0.490	0.490	0.495	0.490	0.500	162,000	0.4914	-2.00%
2017-09-11	0	0.500	0.500	0.510	0.500	0.500	116,000	58,000	0.5000	0.500	0.500	0.510	0.500	0.500	116,000	0.5000	2.04%
2017-09-08	0	0.490	0.490	0.495	0.490	0.490	156,000	76,440	0.4900	0.490	0.490	0.495	0.490	0.490	156,000	0.4900	0.00%
2017-09-07	0	0.490	0.485	0.500	0.485	0.490	226,000	110,110	0.4872	0.490	0.485	0.500	0.485	0.490	226,000	0.4872	0.00%
2017-09-06	0	0.490	0.480	0.495	0.475	0.490	270,000	130,350	0.4828	0.490	0.480	0.495	0.475	0.490	270,000	0.4828	-1.01%
2017-09-05	0	0.495	0.485	0.495	0.480	0.510	1,086,000	533,960	0.4917	0.495	0.485	0.495	0.480	0.510	1,086,000	0.4917	-2.94%
2017-09-04	0	0.510	0.500	0.510	0.500	0.530	596,000	302,140	0.5069	0.510	0.500	0.510	0.500	0.530	596,000	0.5069	-3.77%
2017-09-01	0	0.530	0.520	0.540	0.520	0.530	332,000	173,900	0.5238	0.530	0.520	0.540	0.520	0.530	332,000	0.5238	1.92%
2017-08-31	0	0.520	0.520	0.550	0.500	0.570	2,834,000	1,509,060	0.5325	0.520	0.520	0.550	0.500	0.570	2,834,000	0.5325	-8.77%
2017-08-30	0	0.570	0.550	0.570	0.550	0.570	700,000	389,740	0.5568	0.570	0.550	0.570	0.550	0.570	700,000	0.5568	7.55%
2017-08-29	0	0.530	0.530	0.550	0.500	0.550	1,846,000	984,880	0.5335	0.530	0.530	0.550	0.500	0.550	1,846,000	0.5335	1.92%
2017-08-28	0	0.520	0.510	0.520	0.455	0.540	2,336,000	1,174,790	0.5029	0.520	0.510	0.520	0.455	0.540	2,336,000	0.5029	7.22%
2017-08-25	0	0.485	0.470	0.485	0.455	0.485	524,000	247,340	0.4720	0.485	0.470	0.485	0.455	0.485	524,000	0.4720	0.00%
2017-08-24	0	0.485	0.475	0.485	0.450	0.490	1,052,000	493,070	0.4687	0.485	0.475	0.485	0.450	0.490	1,052,000	0.4687	6.59%
2017-08-22	0	0.455	0.445	0.460	0.410	0.465	570,000	254,510	0.4465	0.455	0.445	0.460	0.410	0.465	570,000	0.4465	4.60%
2017-08-21	0	0.435	0.435	0.455	0.420	0.455	3,828,000	1,671,920	0.4368	0.435	0.435	0.455	0.420	0.455	3,828,000	0.4368	-9.37%
2017-08-18	0	0.480	0.465	0.480	0.445	0.480	2,606,000	1,215,750	0.4665	0.480	0.465	0.480	0.445	0.480	2,606,000	0.4665	0.00%
2017-08-17	0	0.480	0.465	0.480	0.410	0.480	5,186,000	2,255,570	0.4349	0.480	0.465	0.480	0.410	0.480	5,186,000	0.4349	17.07%
2017-08-16	0	0.410	0.400	0.410	0.390	0.430	584,000	235,130	0.4026	0.410	0.400	0.410	0.390	0.430	584,000	0.4026	7.89%
2017-08-15	0	0.380	0.380	0.400	0.380	0.400	122,000	47,040	0.3856	0.380	0.380	0.400	0.380	0.400	122,000	0.3856	2.70%
2017-08-14	0	0.370	0.370	0.395	0.370	0.370	6,000	2,220	0.3700	0.370	0.370	0.395	0.370	0.370	6,000	0.3700	-2.63%
2017-08-11	0	0.380	0.380	0.400	0.370	0.380	130,000	48,800	0.3754	0.380	0.380	0.400	0.370	0.380	130,000	0.3754	-5.00%
2017-08-10	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2017-08-09	0	0.400	0.385	0.400	0.380	0.400	290,000	114,400	0.3945	0.400	0.385	0.400	0.380	0.400	290,000	0.3945	2.56%
2017-08-08	0	0.390	0.390	0.400	0.390	0.395	270,000	106,250	0.3935	0.390	0.390	0.400	0.390	0.395	270,000	0.3935	-4.88%
2017-08-07	0	0.410	0.405	0.410	0.390	0.415	962,000	387,160	0.4025	0.410	0.405	0.410	0.390	0.415	962,000	0.4025	5.13%
2017-08-04	0	0.390	0.375	0.390	0.375	0.390	18,000	6,840	0.3800	0.390	0.375	0.390	0.375	0.390	18,000	0.3800	4.00%
2017-08-03	0	0.375	0.375	0.380	0.370	0.375	162,000	60,490	0.3734	0.375	0.375	0.380	0.370	0.375	162,000	0.3734	1.35%
2017-08-02	0	0.370	0.365	0.370	0.370	0.370	12,000	4,440	0.3700	0.370	0.365	0.370	0.370	0.370	12,000	0.3700	0.00%
2017-08-01	0	0.370	0.370	0.375	0.370	0.390	408,000	151,450	0.3712	0.370	0.370	0.375	0.370	0.390	408,000	0.3712	-5.13%
2017-07-31	0	0.390	0.370	0.390	0.390	0.390	56,000	21,840	0.3900	0.390	0.370	0.390	0.390	0.390	56,000	0.3900	2.63%
2017-07-28	0	0.380	0.380	0.385	0.365	0.380	146,000	53,830	0.3687	0.380	0.380	0.385	0.365	0.380	146,000	0.3687	2.70%
2017-07-27	0	0.370	0.370	0.385	0.350	0.385	600,000	224,650	0.3744	0.370	0.370	0.385	0.350	0.385	600,000	0.3744	-5.13%
2017-07-26	0	0.390	0.370	0.390	0.390	0.395	322,000	126,180	0.3919	0.390	0.370	0.390	0.390	0.395	322,000	0.3919	-2.50%
2017-07-25	0	0.400	0.395	0.400	0.395	0.400	526,000	209,010	0.3974	0.400	0.395	0.400	0.395	0.400	526,000	0.3974	1.27%
2017-07-24	0	0.395	0.395	0.405	0.395	0.395	52,000	20,540	0.3950	0.395	0.395	0.405	0.395	0.395	52,000	0.3950	0.00%
2017-07-21	0	0.395	0.395	0.400	0.390	0.395	400,000	157,740	0.3944	0.395	0.395	0.400	0.390	0.395	400,000	0.3944	1.28%
2017-07-20	0	0.390	0.390	0.395	0.390	0.400	1,126,000	442,140	0.3927	0.390	0.390	0.395	0.390	0.400	1,126,000	0.3927	-1.27%
2017-07-19	0	0.395	0.380	0.395	0.370	0.395	974,000	376,500	0.3866	0.395	0.380	0.395	0.370	0.395	974,000	0.3866	8.22%
2017-07-18	0	0.365	0.350	0.365	0.370	0.370	500,000	185,000	0.3700	0.365	0.350	0.365	0.370	0.370	500,000	0.3700	2.82%
2017-07-17	0	0.355	0.345	0.370	0.345	0.355	188,000	65,160	0.3466	0.355	0.345	0.370	0.345	0.355	188,000	0.3466	0.00%
2017-07-14	0	0.355	0.350	0.355	0.340	0.355	256,000	88,880	0.3472	0.355	0.350	0.355	0.340	0.355	256,000	0.3472	0.00%
2017-07-13	0	0.355	0.350	0.370	0.350	0.355	1,230,000	436,400	0.3548	0.355	0.350	0.370	0.350	0.355	1,230,000	0.3548	-1.39%
2017-07-12	0	0.360	0.360	0.375	0.360	0.360	100,000	36,000	0.3600	0.360	0.360	0.375	0.360	0.360	100,000	0.3600	-4.00%
2017-07-11	0	0.375	0.360	0.375	0.355	0.375	630,000	226,920	0.3602	0.375	0.360	0.375	0.355	0.375	630,000	0.3602	2.74%
2017-07-10	0	0.365	0.360	0.365	0.350	0.365	1,216,000	438,590	0.3607	0.365	0.360	0.365	0.350	0.365	1,216,000	0.3607	-2.67%
2017-07-07	0	0.375	0.375	0.380	0.370	0.370	130,000	48,100	0.3700	0.375	0.375	0.380	0.370	0.370	130,000	0.3700	1.35%
2017-07-06	0	0.370	0.365	0.370	0.365	0.370	232,000	85,440	0.3683	0.370	0.365	0.370	0.365	0.370	232,000	0.3683	0.00%
2017-07-05	0	0.370	0.370	0.375	0.370	0.380	380,000	141,700	0.3729	0.370	0.370	0.375	0.370	0.380	380,000	0.3729	-2.63%
2017-07-04	0	0.380	0.380	0.385	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.385	0.380	0.380	10,000	0.3800	0.00%
2017-07-03	0	0.380	0.370	0.380	0.365	0.380	1,848,000	683,760	0.3700	0.380	0.370	0.380	0.365	0.380	1,848,000	0.3700	0.00%
2017-06-30	0	0.380	0.375	0.380	0.380	0.380	380,000	144,400	0.3800	0.380	0.375	0.380	0.380	0.380	380,000	0.3800	-1.30%
2017-06-29	0	0.385	0.380	0.385	0.385	0.385	42,000	16,170	0.3850	0.385	0.380	0.385	0.385	0.385	42,000	0.3850	1.32%
2017-06-28	0	0.380	0.380	0.385	0.375	0.385	856,000	325,050	0.3797	0.380	0.380	0.385	0.375	0.385	856,000	0.3797	-2.56%
2017-06-27	0	0.390	0.380	0.390	0.380	0.390	372,000	142,890	0.3841	0.390	0.380	0.390	0.380	0.390	372,000	0.3841	0.00%
2017-06-26	0	0.390	0.385	0.395	0.380	0.390	740,000	286,240	0.3868	0.390	0.385	0.395	0.380	0.390	740,000	0.3868	-1.27%
2017-06-23	0	0.395	0.390	0.395	0.395	0.395	234,000	92,430	0.3950	0.395	0.390	0.395	0.395	0.395	234,000	0.3950	0.00%
2017-06-22	0	0.395	0.395	0.400	0.395	0.400	720,000	286,750	0.3983	0.395	0.395	0.400	0.395	0.400	720,000	0.3983	0.00%
2017-06-21	0	0.395	0.395	0.405	0.390	0.395	460,000	179,550	0.3903	0.395	0.395	0.405	0.390	0.395	460,000	0.3903	-1.25%
2017-06-20	0	0.400	0.395	0.405	0.400	0.400	122,000	48,800	0.4000	0.400	0.395	0.405	0.400	0.400	122,000	0.4000	0.00%
2017-06-19	0	0.400	0.400	0.405	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	1.52%
2017-06-16	0	0.394	0.390	0.400	-	-	0	0	-	0.394	0.390	0.400	-	-	0	-	-0.00%
2017-06-15	0	0.400	0.400	0.405	0.395	0.400	160,000	63,500	0.3969	0.394	0.394	0.399	0.389	0.394	162,437	0.3909	1.27%
2017-06-14	0	0.395	0.395	0.405	0.395	0.400	256,000	101,900	0.3980	0.389	0.389	0.399	0.389	0.394	259,898	0.3921	-1.25%
2017-06-13	0	0.400	0.395	0.410	0.390	0.400	572,000	227,620	0.3979	0.394	0.389	0.404	0.384	0.394	580,711	0.3920	0.00%
2017-06-12	0	0.400	0.395	0.400	0.390	0.410	840,000	333,750	0.3973	0.394	0.389	0.394	0.384	0.404	852,792	0.3914	-3.61%
2017-06-09	0	0.415	0.415	0.420	0.400	0.420	672,000	273,430	0.4069	0.409	0.409	0.414	0.394	0.414	682,234	0.4008	1.22%
2017-06-08	0	0.410	0.400	0.410	0.400	0.410	488,000	198,520	0.4068	0.404	0.394	0.404	0.394	0.404	495,431	0.4007	5.13%
2017-06-07	0	0.390	0.390	0.400	0.385	0.400	214,000	84,150	0.3932	0.384	0.384	0.394	0.379	0.394	217,259	0.3873	0.00%
2017-06-06	0	0.390	0.385	0.395	0.380	0.390	60,000	23,220	0.3870	0.384	0.379	0.389	0.374	0.384	60,914	0.3812	2.63%
2017-06-05	0	0.380	0.380	0.385	0.380	0.385	210,000	80,800	0.3848	0.374	0.374	0.379	0.374	0.379	213,198	0.3790	0.00%
2017-06-02	0	0.380	0.375	0.385	0.380	0.380	1,052,000	399,760	0.3800	0.374	0.369	0.379	0.374	0.374	1,068,020	0.3743	-2.56%
2017-06-01	0	0.390	0.390	0.400	0.380	0.390	1,188,000	452,710	0.3811	0.384	0.384	0.394	0.374	0.384	1,206,091	0.3754	0.00%
2017-05-31	0	0.390	0.380	0.390	0.380	0.390	2,284,000	878,430	0.3846	0.384	0.374	0.384	0.374	0.384	2,318,782	0.3788	-1.27%
2017-05-29	0	0.395	0.390	0.400	0.390	0.400	124,000	49,430	0.3986	0.389	0.384	0.394	0.384	0.394	125,888	0.3926	2.60%
2017-05-26	0	0.385	0.375	0.390	0.375	0.400	3,362,000	1,290,990	0.3840	0.379	0.369	0.384	0.369	0.394	3,413,198	0.3782	-1.28%
2017-05-25	0	0.390	0.380	0.390	0.380	0.395	1,110,000	430,680	0.3880	0.384	0.374	0.384	0.374	0.389	1,126,904	0.3822	0.00%
2017-05-24	0	0.390	0.390	0.400	0.390	0.390	54,000	21,060	0.3900	0.384	0.384	0.394	0.384	0.384	54,822	0.3842	-2.50%
2017-05-23	0	0.400	0.395	0.410	0.400	0.400	250,000	100,000	0.4000	0.394	0.389	0.404	0.394	0.394	253,807	0.3940	0.00%
2017-05-22	0	0.400	0.400	0.410	0.400	0.400	404,000	161,600	0.4000	0.394	0.394	0.404	0.394	0.394	410,152	0.3940	-3.61%
2017-05-19	0	0.415	0.410	0.415	0.405	0.415	448,000	183,650	0.4099	0.409	0.404	0.409	0.399	0.409	454,822	0.4038	2.47%
2017-05-18	0	0.405	0.385	0.405	0.405	0.410	300,000	122,960	0.4099	0.399	0.379	0.399	0.399	0.404	304,569	0.4037	0.00%
2017-05-17	0	0.405	0.405	0.410	0.395	0.415	732,000	298,950	0.4084	0.399	0.399	0.404	0.389	0.409	743,147	0.4023	1.25%
2017-05-16	0	0.400	0.390	0.405	0.380	0.400	2,620,000	1,012,110	0.3863	0.394	0.384	0.399	0.374	0.394	2,659,898	0.3805	2.56%
2017-05-15	0	0.390	0.390	0.395	0.380	0.390	1,276,000	493,140	0.3865	0.384	0.384	0.389	0.374	0.384	1,295,431	0.3807	2.63%
2017-05-12	0	0.380	0.375	0.380	0.375	0.400	2,484,000	962,920	0.3876	0.374	0.369	0.374	0.369	0.394	2,521,827	0.3818	-3.80%
2017-05-11	0	0.395	0.395	0.400	0.390	0.420	1,676,000	673,060	0.4016	0.389	0.389	0.394	0.384	0.414	1,701,523	0.3956	-7.06%
2017-05-10	0	0.425	0.425	0.430	0.420	0.435	868,000	370,730	0.4271	0.419	0.419	0.424	0.414	0.428	881,218	0.4207	-3.41%
2017-05-09	0	0.440	0.435	0.440	0.440	0.445	150,000	66,100	0.4407	0.433	0.428	0.433	0.433	0.438	152,284	0.4341	0.00%
2017-05-08	0	0.440	0.430	0.440	0.430	0.440	58,000	24,990	0.4309	0.433	0.424	0.433	0.424	0.433	58,883	0.4244	1.15%
2017-05-05	0	0.435	0.435	0.440	0.425	0.440	1,660,000	723,710	0.4360	0.428	0.428	0.433	0.419	0.433	1,685,279	0.4294	-2.25%
2017-05-04	0	0.445	0.440	0.445	0.445	0.445	2,000	890	0.4450	0.438	0.433	0.438	0.438	0.438	2,030	0.4383	0.00%
2017-05-02	0	0.445	0.445	0.460	0.440	0.455	326,000	146,150	0.4483	0.438	0.438	0.453	0.433	0.448	330,964	0.4416	0.00%
2017-04-28	0	0.445	0.440	0.445	0.440	0.450	1,150,000	510,350	0.4438	0.438	0.433	0.438	0.433	0.443	1,167,513	0.4371	-1.11%
2017-04-27	0	0.450	0.445	0.460	0.450	0.450	18,000	8,100	0.4500	0.443	0.438	0.453	0.443	0.443	18,274	0.4433	-2.17%
2017-04-26	0	0.460	0.460	0.465	0.460	0.465	210,000	96,730	0.4606	0.453	0.453	0.458	0.453	0.458	213,198	0.4537	-2.13%
2017-04-25	0	0.470	0.460	0.470	0.450	0.470	260,000	119,320	0.4589	0.463	0.453	0.463	0.443	0.463	263,959	0.4520	4.44%
2017-04-24	0	0.450	0.450	0.460	0.440	0.450	364,000	160,770	0.4417	0.443	0.443	0.453	0.433	0.443	369,543	0.4351	0.00%
2017-04-21	0	0.450	0.450	0.460	0.450	0.460	66,000	30,030	0.4550	0.443	0.443	0.453	0.443	0.453	67,005	0.4482	-2.17%
2017-04-20	0	0.460	0.470	0.475	0.440	0.470	944,000	424,710	0.4499	0.453	0.463	0.468	0.433	0.463	958,376	0.4432	4.55%
2017-04-19	0	0.440	0.440	0.445	0.435	0.445	774,000	337,690	0.4363	0.433	0.433	0.438	0.428	0.438	785,787	0.4297	1.15%
2017-04-18	0	0.435	0.435	0.445	0.430	0.460	2,420,000	1,059,990	0.4380	0.428	0.428	0.438	0.424	0.453	2,456,853	0.4314	-4.40%
2017-04-13	0	0.455	0.455	0.460	0.455	0.470	646,000	297,820	0.4610	0.448	0.448	0.453	0.448	0.463	655,838	0.4541	0.00%
2017-04-12	0	0.455	0.455	0.460	0.450	0.465	924,000	423,290	0.4581	0.448	0.448	0.453	0.443	0.458	938,071	0.4512	2.25%
2017-04-11	0	0.445	0.445	0.450	0.440	0.470	2,282,000	1,039,300	0.4554	0.438	0.438	0.443	0.433	0.463	2,316,751	0.4486	2.30%
2017-04-10	0	0.435	0.430	0.435	0.435	0.495	3,982,000	1,848,190	0.4641	0.428	0.424	0.428	0.428	0.488	4,042,640	0.4572	-5.43%
2017-04-07	0	0.460	0.460	0.470	0.455	0.485	5,276,000	2,475,010	0.4691	0.453	0.453	0.463	0.448	0.478	5,356,345	0.4621	0.00%
2017-04-06	0	0.460	0.455	0.460	0.450	0.510	7,592,000	3,559,560	0.4689	0.453	0.448	0.453	0.443	0.502	7,707,614	0.4618	3.37%
2017-04-05	0	0.445	0.445	0.450	0.445	0.480	4,920,000	2,291,770	0.4658	0.438	0.438	0.443	0.438	0.473	4,994,924	0.4588	-8.25%
2017-04-03	0	0.485	0.470	0.475	0.460	0.570	11,342,000	5,717,390	0.5041	0.478	0.463	0.468	0.453	0.561	11,514,721	0.4965	-13.39%
2017-03-31	0	0.560	0.540	0.560	0.540	0.600	4,432,000	2,494,840	0.5629	0.552	0.532	0.552	0.532	0.591	4,499,492	0.5545	-1.75%
2017-03-30	0	0.570	0.570	0.590	0.570	0.590	332,000	193,040	0.5814	0.561	0.561	0.581	0.561	0.581	337,056	0.5727	-5.00%
2017-03-29	0	0.600	0.590	0.610	0.590	0.640	944,000	567,740	0.6014	0.591	0.581	0.601	0.581	0.630	958,376	0.5924	-1.64%
2017-03-28	0	0.610	0.610	0.620	0.610	0.630	246,000	152,780	0.6211	0.601	0.601	0.611	0.601	0.621	249,746	0.6117	-1.61%
2017-03-27	0	0.620	0.610	0.620	0.620	0.650	324,000	203,460	0.6280	0.611	0.601	0.611	0.611	0.640	328,934	0.6185	-3.12%
2017-03-24	0	0.640	0.630	0.650	0.640	0.660	2,574,000	1,664,740	0.6468	0.630	0.621	0.640	0.630	0.650	2,613,198	0.6371	0.00%
2017-03-23	0	0.640	0.640	0.650	0.640	0.660	150,000	98,120	0.6541	0.630	0.630	0.640	0.630	0.650	152,284	0.6443	-1.54%
2017-03-22	0	0.650	0.640	0.650	0.650	0.660	1,270,000	831,140	0.6544	0.640	0.630	0.640	0.640	0.650	1,289,340	0.6446	-2.99%
2017-03-21	0	0.670	0.650	0.660	0.630	0.690	5,228,000	3,496,820	0.6689	0.660	0.640	0.650	0.621	0.680	5,307,614	0.6588	8.06%
2017-03-20	0	0.620	0.610	0.620	0.610	0.620	738,000	454,720	0.6162	0.611	0.601	0.611	0.601	0.611	749,239	0.6069	0.00%
2017-03-17	0	0.620	0.620	0.630	0.620	0.640	802,000	503,280	0.6275	0.611	0.611	0.621	0.611	0.630	814,213	0.6181	-1.59%
2017-03-16	0	0.630	0.620	0.630	0.620	0.640	1,503,000	943,100	0.6275	0.621	0.611	0.621	0.611	0.630	1,525,888	0.6181	-1.56%
2017-03-15	0	0.640	0.640	0.650	0.630	0.640	112,000	71,580	0.6391	0.630	0.630	0.640	0.621	0.630	113,706	0.6295	1.59%
2017-03-14	0	0.630	0.620	0.640	0.620	0.650	768,000	489,920	0.6379	0.621	0.611	0.630	0.611	0.640	779,695	0.6283	0.00%
2017-03-13	0	0.630	0.620	0.630	0.600	0.630	126,000	77,920	0.6184	0.621	0.611	0.621	0.591	0.621	127,919	0.6091	3.28%
2017-03-10	0	0.610	0.610	0.620	0.600	0.610	370,000	223,420	0.6038	0.601	0.601	0.611	0.591	0.601	375,635	0.5948	0.00%
2017-03-09	0	0.610	0.610	0.620	0.600	0.640	1,110,000	684,840	0.6170	0.601	0.601	0.611	0.591	0.630	1,126,904	0.6077	-7.58%
2017-03-08	0	0.660	0.640	0.660	0.630	0.660	512,000	325,560	0.6359	0.650	0.630	0.650	0.621	0.650	519,797	0.6263	1.54%
2017-03-07	0	0.650	0.650	0.660	0.650	0.650	178,000	114,880	0.6454	0.640	0.640	0.650	0.640	0.640	180,711	0.6357	1.56%
2017-03-06	0	0.640	0.640	0.660	0.640	0.670	716,000	469,340	0.6555	0.630	0.630	0.650	0.630	0.660	726,904	0.6457	-4.48%
2017-03-03	0	0.670	0.660	0.670	0.670	0.690	190,000	128,020	0.6738	0.660	0.650	0.660	0.660	0.680	192,893	0.6637	0.00%
2017-03-02	0	0.670	0.670	0.680	0.670	0.690	218,000	147,260	0.6755	0.660	0.660	0.670	0.660	0.680	221,320	0.6654	-2.90%
2017-03-01	0	0.690	0.690	0.700	0.680	0.690	270,000	185,180	0.6859	0.680	0.680	0.689	0.670	0.680	274,112	0.6756	2.99%
2017-02-28	0	0.670	0.670	0.680	0.670	0.690	312,000	209,800	0.6724	0.660	0.660	0.670	0.660	0.680	316,751	0.6623	0.00%
2017-02-27	0	0.670	0.670	0.680	0.670	0.690	1,430,000	974,200	0.6813	0.660	0.660	0.670	0.660	0.680	1,451,777	0.6710	-1.47%
2017-02-24	0	0.680	0.670	0.680	0.670	0.680	714,000	483,760	0.6775	0.670	0.660	0.670	0.660	0.670	724,873	0.6674	0.00%
2017-02-23	0	0.680	0.690	0.700	0.670	0.690	1,490,000	1,014,940	0.6812	0.670	0.680	0.689	0.660	0.680	1,512,690	0.6710	0.00%
2017-02-22	0	0.680	0.680	0.690	0.670	0.730	5,508,000	3,824,280	0.6943	0.670	0.670	0.680	0.660	0.719	5,591,878	0.6839	1.49%
2017-02-21	0	0.670	0.660	0.670	0.620	0.670	166,000	108,020	0.6507	0.660	0.650	0.660	0.611	0.660	168,528	0.6410	1.52%
2017-02-20	0	0.660	0.650	0.660	0.650	0.670	128,000	84,680	0.6616	0.650	0.640	0.650	0.640	0.660	129,949	0.6516	0.00%
2017-02-17	0	0.660	0.630	0.660	0.650	0.660	108,000	70,980	0.6572	0.650	0.621	0.650	0.640	0.650	109,645	0.6474	1.54%
2017-02-16	0	0.650	0.640	0.660	-	-	0	0	-	0.640	0.630	0.650	-	-	0	-	0.00%
2017-02-15	0	0.650	0.640	0.650	0.640	0.650	170,000	109,500	0.6441	0.640	0.630	0.640	0.630	0.640	172,589	0.6345	0.00%
2017-02-14	0	0.650	0.630	0.650	0.630	0.660	198,000	128,220	0.6476	0.640	0.621	0.640	0.621	0.650	201,015	0.6379	0.00%
2017-02-13	0	0.650	0.630	0.660	0.630	0.650	314,000	199,540	0.6355	0.640	0.621	0.650	0.621	0.640	318,782	0.6259	1.56%
2017-02-10	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	0.630	0.621	0.640	0.630	0.630	101,523	0.6304	-1.54%
2017-02-09	0	0.650	0.650	0.660	0.630	0.650	208,000	134,760	0.6479	0.640	0.640	0.650	0.621	0.640	211,168	0.6382	0.00%
2017-02-08	0	0.650	0.650	0.660	0.630	0.650	538,000	347,660	0.6462	0.640	0.640	0.650	0.621	0.640	546,193	0.6365	0.00%
2017-02-07	0	0.650	0.650	0.660	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2017-02-06	0	0.650	0.650	0.660	0.590	0.660	1,094,000	690,100	0.6308	0.640	0.640	0.650	0.581	0.650	1,110,660	0.6213	6.56%
2017-02-03	0	0.610	0.610	0.630	0.600	0.600	102,000	61,200	0.6000	0.601	0.601	0.621	0.591	0.591	103,553	0.5910	1.67%
2017-02-02	0	0.600	0.590	0.630	0.600	0.600	106,000	63,600	0.6000	0.591	0.581	0.621	0.591	0.591	107,614	0.5910	0.00%
2017-02-01	0	0.600	0.600	0.630	0.600	0.600	418,000	250,800	0.6000	0.591	0.591	0.621	0.591	0.591	424,365	0.5910	0.00%
2017-01-27	0	0.600	0.600	0.630	0.580	0.600	30,000	17,880	0.5960	0.591	0.591	0.621	0.571	0.591	30,457	0.5871	-4.76%
2017-01-26	0	0.630	0.620	0.630	0.620	0.630	282,000	177,020	0.6277	0.621	0.611	0.621	0.611	0.621	286,294	0.6183	0.00%
2017-01-25	0	0.630	0.600	0.630	0.600	0.630	1,454,000	874,380	0.6014	0.621	0.591	0.621	0.591	0.621	1,476,142	0.5923	1.61%
2017-01-24	0	0.620	0.610	0.620	0.580	0.620	940,000	566,360	0.6025	0.611	0.601	0.611	0.571	0.611	954,315	0.5935	3.33%
2017-01-23	0	0.600	0.580	0.600	0.580	0.610	988,000	590,400	0.5976	0.591	0.571	0.591	0.571	0.601	1,003,046	0.5886	1.69%
2017-01-20	0	0.590	0.580	0.590	0.580	0.600	646,000	384,140	0.5946	0.581	0.571	0.581	0.571	0.591	655,838	0.5857	0.00%
2017-01-19	0	0.590	0.590	0.600	0.590	0.590	36,000	21,240	0.5900	0.581	0.581	0.591	0.581	0.581	36,548	0.5812	-1.67%
2017-01-18	0	0.600	0.590	0.610	0.570	0.630	1,612,000	939,320	0.5827	0.591	0.581	0.601	0.561	0.621	1,636,548	0.5740	0.00%
2017-01-17	0	0.600	0.570	0.600	-	-	0	0	-	0.591	0.561	0.591	-	-	0	-	0.00%
2017-01-16	0	0.600	0.570	0.600	-	-	0	0	-	0.591	0.561	0.591	-	-	0	-	-1.64%
2017-01-13	0	0.610	0.580	0.610	0.600	0.610	256,000	155,160	0.6061	0.601	0.571	0.601	0.591	0.601	259,898	0.5970	1.67%
2017-01-12	0	0.600	0.600	0.620	0.600	0.630	346,000	212,260	0.6135	0.591	0.591	0.611	0.591	0.621	351,269	0.6043	-4.76%
2017-01-11	0	0.630	0.630	0.640	0.600	0.630	170,000	104,580	0.6152	0.621	0.621	0.630	0.591	0.621	172,589	0.6059	5.00%
2017-01-10	0	0.600	0.570	0.600	-	-	0	0	-	0.591	0.561	0.591	-	-	0	-	0.00%
2017-01-09	0	0.600	0.560	0.610	0.600	0.600	14,000	8,400	0.6000	0.591	0.552	0.601	0.591	0.591	14,213	0.5910	0.00%
2017-01-06	0	0.600	0.590	0.610	0.600	0.600	32,000	19,200	0.6000	0.591	0.581	0.601	0.591	0.591	32,487	0.5910	1.69%
2017-01-05	0	0.590	0.580	0.600	0.580	0.590	610,000	354,800	0.5816	0.581	0.571	0.591	0.571	0.581	619,289	0.5729	-1.67%
2017-01-04	0	0.600	0.560	0.630	0.550	0.600	470,000	277,540	0.5905	0.591	0.552	0.621	0.542	0.591	477,157	0.5817	5.26%
2017-01-03	0	0.570	0.570	0.590	0.560	0.580	28,000	15,960	0.5700	0.561	0.561	0.581	0.552	0.571	28,426	0.5615	0.00%
2016-12-30	0	0.570	0.570	0.580	-	-	0	0	-	0.561	0.561	0.571	-	-	0	-	1.79%
2016-12-29	0	0.560	0.560	0.580	0.560	0.560	130,000	72,800	0.5600	0.552	0.552	0.571	0.552	0.552	131,980	0.5516	0.00%
2016-12-28	0	0.560	0.550	0.560	0.560	0.560	104,000	58,240	0.5600	0.552	0.542	0.552	0.552	0.552	105,584	0.5516	-1.75%
2016-12-23	0	0.570	0.560	0.570	0.560	0.570	140,000	78,420	0.5601	0.561	0.552	0.561	0.552	0.561	142,132	0.5517	-1.72%
2016-12-22	0	0.580	0.560	0.580	0.550	0.580	190,000	106,720	0.5617	0.571	0.552	0.571	0.542	0.571	192,893	0.5533	-1.69%
2016-12-21	0	0.590	0.570	0.590	0.530	0.610	606,000	350,740	0.5788	0.581	0.561	0.581	0.522	0.601	615,228	0.5701	0.00%
2016-12-20	0	0.590	0.550	0.590	-	-	96,000	57,600	0.6000	0.581	0.542	0.581	-	-	97,462	0.5910	0.00%
2016-12-19	0	0.590	0.580	0.590	0.580	0.590	246,000	144,640	0.5880	0.581	0.571	0.581	0.571	0.581	249,746	0.5791	-3.28%
2016-12-16	0	0.610	0.590	0.620	0.610	0.620	60,000	36,800	0.6133	0.601	0.581	0.611	0.601	0.611	60,914	0.6041	-1.61%
2016-12-15	0	0.620	0.620	0.650	0.620	0.620	22,000	13,640	0.6200	0.611	0.611	0.640	0.611	0.611	22,335	0.6107	-4.62%
2016-12-14	0	0.650	0.630	0.650	0.640	0.650	38,000	24,680	0.6495	0.640	0.621	0.640	0.630	0.640	38,579	0.6397	0.00%
2016-12-13	0	0.650	0.630	0.650	0.630	0.660	208,000	131,680	0.6331	0.640	0.621	0.640	0.621	0.650	211,168	0.6236	0.00%
2016-12-12	0	0.650	0.620	0.650	-	-	0	0	-	0.640	0.611	0.640	-	-	0	-	0.00%
2016-12-09	0	0.650	0.630	0.660	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2016-12-08	0	0.650	0.650	0.670	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	0.00%
2016-12-07	0	0.650	0.640	0.660	0.650	0.650	96,000	62,400	0.6500	0.640	0.630	0.650	0.640	0.640	97,462	0.6403	0.00%
2016-12-06	0	0.650	0.640	0.650	0.640	0.650	94,000	60,580	0.6445	0.640	0.630	0.640	0.630	0.640	95,431	0.6348	0.00%
2016-12-05	0	0.650	0.650	0.680	0.650	0.650	146,000	94,900	0.6500	0.640	0.640	0.670	0.640	0.640	148,223	0.6403	0.00%
2016-12-02	0	0.650	0.650	0.680	0.640	0.640	14,000	9,060	0.6471	0.640	0.640	0.670	0.630	0.630	14,213	0.6374	-2.99%
2016-12-01	0	0.670	0.670	0.680	0.660	0.680	360,000	241,360	0.6704	0.660	0.660	0.670	0.650	0.670	365,482	0.6604	0.00%
2016-11-30	0	0.670	0.660	0.680	0.660	0.670	262,000	173,440	0.6620	0.660	0.650	0.670	0.650	0.660	265,990	0.6521	3.08%
2016-11-29	0	0.650	0.640	0.650	0.650	0.670	578,000	379,100	0.6559	0.640	0.630	0.640	0.640	0.660	586,802	0.6460	-4.41%
2016-11-28	0	0.680	0.680	0.690	0.670	0.700	452,000	307,040	0.6793	0.670	0.670	0.680	0.660	0.689	458,883	0.6691	-1.45%
2016-11-25	0	0.690	0.690	0.710	0.690	0.700	332,000	229,180	0.6903	0.680	0.680	0.699	0.680	0.689	337,056	0.6799	-1.43%
2016-11-24	0	0.700	0.690	0.700	0.700	0.700	6,000	4,200	0.7000	0.689	0.680	0.689	0.689	0.689	6,091	0.6895	2.94%
2016-11-23	0	0.680	0.680	0.700	0.680	0.690	66,000	45,200	0.6848	0.670	0.670	0.689	0.670	0.680	67,005	0.6746	-1.45%
2016-11-22	0	0.690	0.680	0.690	0.660	0.690	726,000	489,340	0.6740	0.680	0.670	0.680	0.650	0.680	737,056	0.6639	0.00%
2016-11-21	0	0.690	0.680	0.700	-	-	0	0	-	0.680	0.670	0.689	-	-	0	-	0.00%
2016-11-18	0	0.690	0.690	0.700	0.680	0.700	188,000	129,900	0.6910	0.680	0.680	0.689	0.670	0.689	190,863	0.6806	-1.43%
2016-11-17	0	0.700	0.690	0.700	0.700	0.710	86,000	60,360	0.7019	0.689	0.680	0.689	0.689	0.699	87,310	0.6913	-1.41%
2016-11-16	0	0.710	0.700	0.730	0.710	0.710	4,000	2,840	0.7100	0.699	0.689	0.719	0.699	0.699	4,061	0.6994	-4.05%
2016-11-15	0	0.740	0.700	0.740	0.680	0.760	500,000	362,520	0.7250	0.729	0.689	0.729	0.670	0.749	507,614	0.7142	5.71%
2016-11-14	0	0.700	0.700	0.710	0.690	0.730	470,000	332,540	0.7075	0.689	0.689	0.699	0.680	0.719	477,157	0.6969	4.48%
2016-11-11	0	0.670	0.670	0.690	0.670	0.720	314,000	218,280	0.6952	0.660	0.660	0.680	0.660	0.709	318,782	0.6847	-5.63%
2016-11-10	0	0.710	0.710	0.720	0.690	0.720	598,000	419,580	0.7016	0.699	0.699	0.709	0.680	0.709	607,107	0.6911	4.41%
2016-11-09	0	0.680	0.680	0.700	0.660	0.710	584,000	403,440	0.6908	0.670	0.670	0.689	0.650	0.699	592,893	0.6805	-6.85%
2016-11-08	0	0.730	0.720	0.730	0.720	0.730	478,000	344,460	0.7206	0.719	0.709	0.719	0.709	0.719	485,279	0.7098	1.39%
2016-11-07	0	0.720	0.720	0.740	0.720	0.750	260,000	188,240	0.7240	0.709	0.709	0.729	0.709	0.739	263,959	0.7131	-4.00%
2016-11-04	0	0.750	0.740	0.750	0.740	0.760	232,000	174,560	0.7524	0.739	0.729	0.739	0.729	0.749	235,533	0.7411	-1.32%
2016-11-03	0	0.760	0.760	0.770	0.750	0.770	582,000	439,300	0.7548	0.749	0.749	0.758	0.739	0.758	590,863	0.7435	-2.56%
2016-11-02	0	0.780	0.770	0.780	0.770	0.790	364,000	283,460	0.7787	0.768	0.758	0.768	0.758	0.778	369,543	0.7671	-1.27%
2016-11-01	0	0.790	0.780	0.790	0.750	0.800	642,000	497,180	0.7744	0.778	0.768	0.778	0.739	0.788	651,777	0.7628	3.95%
2016-10-31	0	0.760	0.750	0.760	0.740	0.760	374,000	278,640	0.7450	0.749	0.739	0.749	0.729	0.749	379,695	0.7339	1.33%
2016-10-28	0	0.750	0.750	0.760	0.750	0.780	1,260,000	953,360	0.7566	0.739	0.739	0.749	0.739	0.768	1,279,188	0.7453	-5.06%
2016-10-27	0	0.790	0.790	0.800	0.790	0.810	156,000	123,580	0.7922	0.778	0.778	0.788	0.778	0.798	158,376	0.7803	-1.25%
2016-10-26	0	0.800	0.780	0.800	0.760	0.800	1,742,000	1,358,200	0.7797	0.788	0.768	0.788	0.749	0.788	1,768,528	0.7680	-1.23%
2016-10-25	0	0.810	0.800	0.810	0.800	0.820	1,062,000	856,860	0.8068	0.798	0.788	0.798	0.788	0.808	1,078,173	0.7947	1.25%
2016-10-24	0	0.800	0.790	0.800	0.780	0.810	724,000	571,480	0.7893	0.788	0.778	0.788	0.768	0.798	735,025	0.7775	2.56%
2016-10-20	0	0.780	0.780	0.790	0.780	0.790	170,000	133,840	0.7873	0.768	0.768	0.778	0.768	0.778	172,589	0.7755	0.00%
2016-10-19	0	0.780	0.770	0.780	0.760	0.780	400,000	309,100	0.7728	0.768	0.758	0.768	0.749	0.768	406,091	0.7612	-1.27%
2016-10-18	0	0.790	0.770	0.800	0.750	0.790	844,000	649,460	0.7695	0.778	0.758	0.788	0.739	0.778	856,853	0.7580	0.00%
2016-10-17	0	0.790	0.780	0.790	0.780	0.800	134,000	106,100	0.7918	0.778	0.768	0.778	0.768	0.788	136,041	0.7799	-1.25%
2016-10-14	0	0.800	0.790	0.800	0.780	0.820	1,058,000	848,780	0.8022	0.788	0.778	0.788	0.768	0.808	1,074,112	0.7902	-2.44%
2016-10-13	0	0.820	0.810	0.820	0.790	0.840	1,384,000	1,133,840	0.8192	0.808	0.798	0.808	0.778	0.827	1,405,076	0.8070	1.23%
2016-10-12	0	0.810	0.810	0.820	0.770	0.830	2,378,000	1,874,380	0.7882	0.798	0.798	0.808	0.758	0.818	2,414,213	0.7764	0.00%
2016-10-11	0	0.810	0.800	0.810	0.800	0.870	2,814,000	2,301,260	0.8178	0.798	0.788	0.798	0.788	0.857	2,856,853	0.8055	-5.81%
2016-10-07	0	0.860	0.850	0.860	0.820	0.860	2,024,000	1,696,060	0.8380	0.847	0.837	0.847	0.808	0.847	2,054,822	0.8254	2.38%
2016-10-06	0	0.840	0.830	0.850	0.760	0.840	4,288,000	3,506,720	0.8178	0.827	0.818	0.837	0.749	0.827	4,353,299	0.8055	10.53%
2016-10-05	0	0.760	0.760	0.770	0.750	0.800	1,438,000	1,102,800	0.7669	0.749	0.749	0.758	0.739	0.788	1,459,898	0.7554	-3.80%
2016-10-04	0	0.790	0.780	0.790	0.690	0.810	7,376,000	5,659,360	0.7673	0.778	0.768	0.778	0.680	0.798	7,488,325	0.7558	14.49%
2016-10-03	0	0.690	0.690	0.700	0.680	0.680	54,000	36,720	0.6800	0.680	0.680	0.689	0.670	0.670	54,822	0.6698	0.00%
2016-09-30	0	0.690	0.690	0.700	0.680	0.700	658,000	454,620	0.6909	0.680	0.680	0.689	0.670	0.689	668,020	0.6805	-1.43%
2016-09-29	0	0.700	0.700	0.710	0.670	0.710	1,838,000	1,258,100	0.6845	0.689	0.689	0.699	0.660	0.699	1,865,990	0.6742	1.45%
2016-09-28	0	0.690	0.680	0.700	0.680	0.690	482,000	328,260	0.6810	0.680	0.670	0.689	0.670	0.680	489,340	0.6708	0.00%
2016-09-27	0	0.690	0.680	0.690	0.670	0.710	1,090,000	745,080	0.6836	0.680	0.670	0.680	0.660	0.699	1,106,599	0.6733	0.00%
2016-09-26	0	0.690	0.670	0.680	0.670	0.710	1,146,000	791,180	0.6904	0.680	0.660	0.670	0.660	0.699	1,163,452	0.6800	-1.43%
2016-09-23	0	0.700	0.690	0.700	0.640	0.710	4,706,000	3,237,620	0.6880	0.689	0.680	0.689	0.630	0.699	4,777,665	0.6777	7.69%
2016-09-22	0	0.650	0.640	0.650	0.640	0.650	772,000	498,900	0.6462	0.640	0.630	0.640	0.630	0.640	783,756	0.6365	1.56%
2016-09-21	0	0.640	0.630	0.640	0.620	0.640	404,000	255,540	0.6325	0.630	0.621	0.630	0.611	0.630	410,152	0.6230	1.59%
2016-09-20	0	0.630	0.630	0.640	0.630	0.660	184,000	117,900	0.6408	0.621	0.621	0.630	0.621	0.650	186,802	0.6311	-1.56%
2016-09-19	0	0.640	0.640	0.650	0.620	0.640	660,000	418,180	0.6336	0.630	0.630	0.640	0.611	0.630	670,051	0.6241	3.23%
2016-09-15	0	0.620	0.620	0.630	0.600	0.620	788,000	480,200	0.6094	0.611	0.611	0.621	0.591	0.611	800,000	0.6003	0.00%
2016-09-14	0	0.620	0.620	0.630	0.610	0.620	156,000	95,800	0.6141	0.611	0.611	0.621	0.601	0.611	158,376	0.6049	0.00%
2016-09-13	0	0.620	0.620	0.630	0.620	0.650	940,000	594,100	0.6320	0.611	0.611	0.621	0.611	0.640	954,315	0.6225	-3.12%
2016-09-12	0	0.640	0.630	0.650	0.630	0.660	1,330,000	850,360	0.6394	0.630	0.621	0.640	0.621	0.650	1,350,254	0.6298	-3.03%
2016-09-09	0	0.660	0.650	0.660	0.630	0.670	3,542,000	2,305,860	0.6510	0.650	0.640	0.650	0.621	0.660	3,595,939	0.6412	1.54%
2016-09-08	0	0.650	0.640	0.650	0.600	0.650	3,352,000	2,124,440	0.6338	0.640	0.630	0.640	0.591	0.640	3,403,046	0.6243	6.56%
2016-09-07	0	0.610	0.580	0.610	0.580	0.610	226,000	132,240	0.5851	0.601	0.571	0.601	0.571	0.601	229,442	0.5764	3.39%
2016-09-06	0	0.590	0.580	0.600	0.580	0.600	656,000	383,920	0.5852	0.581	0.571	0.591	0.571	0.591	665,990	0.5765	-3.28%
2016-09-05	0	0.610	0.590	0.610	0.590	0.620	524,000	313,340	0.5980	0.601	0.581	0.601	0.581	0.611	531,980	0.5890	0.00%
2016-09-02	0	0.610	0.600	0.610	0.580	0.610	890,000	531,160	0.5968	0.601	0.591	0.601	0.571	0.601	903,553	0.5879	-1.61%
2016-09-01	0	0.620	0.600	0.620	0.580	0.620	854,000	514,280	0.6022	0.611	0.591	0.611	0.571	0.611	867,005	0.5932	6.90%
2016-08-31	0	0.580	0.570	0.580	0.560	0.580	236,000	133,540	0.5658	0.571	0.561	0.571	0.552	0.571	239,594	0.5574	-1.69%
2016-08-30	0	0.590	0.580	0.600	0.580	0.610	282,000	168,260	0.5967	0.581	0.571	0.591	0.571	0.601	286,294	0.5877	0.00%
2016-08-29	0	0.590	0.570	0.590	-	-	10,000	5,800	0.5800	0.581	0.561	0.581	-	-	10,152	0.5713	0.00%
2016-08-26	0	0.590	0.580	0.590	0.590	0.590	32,000	18,880	0.5900	0.581	0.571	0.581	0.581	0.581	32,487	0.5812	1.72%
2016-08-25	0	0.580	0.570	0.580	0.560	0.580	158,000	90,140	0.5705	0.571	0.561	0.571	0.552	0.571	160,406	0.5619	1.75%
2016-08-24	0	0.570	0.560	0.570	0.560	0.590	598,000	340,560	0.5695	0.561	0.552	0.561	0.552	0.581	607,107	0.5610	-1.72%
2016-08-23	0	0.580	0.580	0.590	0.580	0.600	304,000	178,140	0.5860	0.571	0.571	0.581	0.571	0.591	308,629	0.5772	-3.33%
2016-08-22	0	0.600	0.600	0.610	0.600	0.610	360,000	217,000	0.6028	0.591	0.591	0.601	0.591	0.601	365,482	0.5937	-3.23%
2016-08-19	0	0.620	0.610	0.620	0.610	0.640	922,000	567,320	0.6153	0.611	0.601	0.611	0.601	0.630	936,041	0.6061	-1.59%
2016-08-18	0	0.630	0.630	0.640	0.620	0.650	1,934,000	1,224,060	0.6329	0.621	0.621	0.630	0.611	0.640	1,963,452	0.6234	3.28%
2016-08-17	0	0.610	0.610	0.620	0.610	0.640	192,000	119,220	0.6209	0.601	0.601	0.611	0.601	0.630	194,924	0.6116	-3.17%
2016-08-16	0	0.630	0.610	0.630	0.610	0.680	2,936,000	1,872,820	0.6379	0.621	0.601	0.621	0.601	0.670	2,980,711	0.6283	-3.08%
2016-08-15	0	0.650	0.640	0.650	0.600	0.650	1,780,000	1,136,340	0.6384	0.640	0.630	0.640	0.591	0.640	1,807,107	0.6288	8.33%
2016-08-12	0	0.600	0.590	0.600	0.550	0.600	1,456,000	853,260	0.5860	0.591	0.581	0.591	0.542	0.591	1,478,173	0.5772	7.14%
2016-08-11	0	0.560	0.560	0.570	0.560	0.630	1,408,000	817,060	0.5803	0.552	0.552	0.561	0.552	0.621	1,429,442	0.5716	-6.67%
2016-08-10	0	0.600	0.590	0.600	0.510	0.600	2,360,000	1,291,540	0.5473	0.591	0.581	0.591	0.502	0.591	2,395,939	0.5391	20.00%
2016-08-09	0	0.500	0.500	0.510	0.500	0.500	158,000	79,000	0.5000	0.493	0.493	0.502	0.493	0.493	160,406	0.4925	0.00%
2016-08-08	0	0.500	0.490	0.510	0.485	0.510	138,000	68,960	0.4997	0.493	0.483	0.502	0.478	0.502	140,102	0.4922	0.00%
2016-08-05	0	0.500	0.490	0.500	0.500	0.500	80,000	40,000	0.5000	0.493	0.483	0.493	0.493	0.493	81,218	0.4925	0.00%
2016-08-04	0	0.500	0.485	0.500	0.500	0.510	142,000	71,220	0.5015	0.493	0.478	0.493	0.493	0.502	144,162	0.4940	4.17%
2016-08-03	0	0.480	0.480	0.495	0.480	0.490	226,000	108,750	0.4812	0.473	0.473	0.488	0.473	0.483	229,442	0.4740	-2.04%
2016-08-01	0	0.490	0.490	0.500	0.475	0.500	270,000	132,240	0.4898	0.483	0.483	0.493	0.468	0.493	274,112	0.4824	0.00%
2016-07-29	0	0.490	0.485	0.490	0.490	0.500	208,000	102,920	0.4948	0.483	0.478	0.483	0.483	0.493	211,168	0.4874	0.00%
2016-07-28	0	0.490	0.485	0.490	0.490	0.500	244,000	121,000	0.4959	0.483	0.478	0.483	0.483	0.493	247,716	0.4885	-2.00%
2016-07-27	0	0.500	0.500	0.510	0.500	0.500	220,000	110,000	0.5000	0.493	0.493	0.502	0.493	0.493	223,350	0.4925	0.00%
2016-07-26	0	0.500	0.500	0.510	0.500	0.520	322,000	161,940	0.5029	0.493	0.493	0.502	0.493	0.512	326,904	0.4954	0.00%
2016-07-25	0	0.500	0.490	0.520	0.500	0.500	46,000	23,000	0.5000	0.493	0.483	0.512	0.493	0.493	46,701	0.4925	0.00%
2016-07-22	0	0.500	0.490	0.500	0.490	0.500	250,000	124,700	0.4988	0.493	0.483	0.493	0.483	0.493	253,807	0.4913	0.00%
2016-07-21	0	0.500	0.495	0.500	0.490	0.500	584,000	287,420	0.4922	0.493	0.488	0.493	0.483	0.493	592,893	0.4848	0.00%
2016-07-20	0	0.500	0.485	0.500	-	-	0	0	-	0.493	0.478	0.493	-	-	0	-	0.00%
2016-07-19	0	0.500	0.490	0.510	-	-	0	0	-	0.493	0.483	0.502	-	-	0	-	0.00%
2016-07-18	0	0.500	0.485	0.510	0.500	0.500	10,000	5,000	0.5000	0.493	0.478	0.502	0.493	0.493	10,152	0.4925	0.00%
2016-07-15	0	0.500	0.490	0.500	0.485	0.500	354,999	176,449	0.4970	0.493	0.483	0.493	0.478	0.493	360,405	0.4896	3.09%
2016-07-14	0	0.485	0.480	0.485	0.475	0.485	258,000	123,900	0.4802	0.478	0.473	0.478	0.468	0.478	261,929	0.4730	-1.02%
2016-07-13	0	0.490	0.485	0.510	0.490	0.495	92,000	45,500	0.4946	0.483	0.478	0.502	0.483	0.488	93,401	0.4871	-1.01%
2016-07-12	0	0.495	0.495	0.510	0.495	0.495	116,000	57,420	0.4950	0.488	0.488	0.502	0.488	0.488	117,766	0.4876	0.00%
2016-07-11	0	0.495	0.490	0.495	0.480	0.510	366,000	181,610	0.4962	0.488	0.483	0.488	0.473	0.502	371,574	0.4888	3.13%
2016-07-08	0	0.480	0.475	0.480	0.475	0.480	128,000	61,340	0.4792	0.473	0.468	0.473	0.468	0.473	129,949	0.4720	0.00%
2016-07-07	0	0.480	0.475	0.480	0.475	0.480	294,000	141,070	0.4798	0.473	0.468	0.473	0.468	0.473	298,477	0.4726	0.00%
2016-07-06	0	0.480	0.480	0.490	0.475	0.490	916,000	440,470	0.4809	0.473	0.473	0.483	0.468	0.483	929,949	0.4736	0.00%
2016-07-05	0	0.480	0.480	0.495	0.480	0.495	1,156,000	567,110	0.4906	0.473	0.473	0.488	0.473	0.488	1,173,604	0.4832	-4.00%
2016-07-04	0	0.500	0.495	0.500	0.495	0.500	538,000	268,320	0.4987	0.493	0.488	0.493	0.488	0.493	546,193	0.4913	-1.96%
2016-06-30	0	0.510	0.500	0.510	0.495	0.520	2,630,000	1,319,590	0.5017	0.502	0.493	0.502	0.488	0.512	2,670,051	0.4942	-1.92%
2016-06-29	0	0.520	0.510	0.530	0.510	0.530	412,000	214,140	0.5198	0.512	0.502	0.522	0.502	0.522	418,274	0.5120	0.00%
2016-06-28	0	0.520	0.520	0.530	0.500	0.520	400,000	205,140	0.5129	0.512	0.512	0.522	0.493	0.512	406,091	0.5052	0.00%
2016-06-27	0	0.520	0.520	0.540	0.510	0.540	192,000	100,780	0.5249	0.512	0.512	0.532	0.502	0.532	194,924	0.5170	0.00%
2016-06-24	0	0.520	0.510	0.530	0.510	0.540	1,500,000	786,240	0.5242	0.512	0.502	0.522	0.502	0.532	1,522,843	0.5163	-5.45%
2016-06-23	0	0.550	0.550	0.560	0.550	0.560	316,000	174,800	0.5532	0.542	0.542	0.552	0.542	0.552	320,812	0.5449	-1.79%
2016-06-22	0	0.560	0.540	0.560	0.540	0.560	312,000	170,220	0.5456	0.552	0.532	0.552	0.532	0.552	316,751	0.5374	1.82%
2016-06-21	0	0.550	0.540	0.560	0.540	0.560	478,000	261,480	0.5470	0.542	0.532	0.552	0.532	0.552	485,279	0.5388	1.85%
2016-06-20	0	0.540	0.540	0.560	0.530	0.560	244,000	131,700	0.5398	0.532	0.532	0.552	0.522	0.552	247,716	0.5317	0.00%
2016-06-17	0	0.540	0.530	0.550	0.540	0.550	624,000	341,080	0.5466	0.532	0.522	0.542	0.532	0.542	633,503	0.5384	-1.82%
2016-06-16	0	0.550	0.550	0.560	0.540	0.550	172,000	93,660	0.5445	0.542	0.542	0.552	0.532	0.542	174,619	0.5364	0.00%
2016-06-15	0	0.550	0.540	0.560	0.520	0.560	1,134,000	617,000	0.5441	0.542	0.532	0.552	0.512	0.552	1,151,269	0.5359	-3.51%
2016-06-14	0	0.570	0.560	0.580	0.560	0.570	242,000	137,640	0.5688	0.561	0.552	0.571	0.552	0.561	245,685	0.5602	-3.39%
2016-06-13	0	0.590	0.590	0.600	0.560	0.610	454,000	272,360	0.5999	0.581	0.581	0.591	0.552	0.601	460,914	0.5909	1.72%
2016-06-10	0	0.580	0.570	0.590	0.570	0.580	302,000	174,120	0.5766	0.571	0.561	0.581	0.561	0.571	306,599	0.5679	-2.36%
2016-06-08	0	0.600	0.600	0.620	0.600	0.610	376,000	227,840	0.6060	0.585	0.585	0.605	0.585	0.595	385,582	0.5909	-1.64%
2016-06-07	0	0.610	0.610	0.620	0.610	0.630	1,442,000	899,620	0.6239	0.595	0.595	0.605	0.595	0.614	1,478,747	0.6084	0.00%
2016-06-06	0	0.610	0.610	0.620	0.590	0.660	4,800,000	2,982,740	0.6214	0.595	0.595	0.605	0.575	0.644	4,922,320	0.6060	5.17%
2016-06-03	0	0.580	0.570	0.580	0.580	0.600	294,000	172,420	0.5865	0.566	0.556	0.566	0.566	0.585	301,492	0.5719	0.00%
2016-06-02	0	0.580	0.570	0.580	0.560	0.580	1,208,000	685,400	0.5674	0.566	0.556	0.566	0.546	0.566	1,238,784	0.5533	0.00%
2016-06-01	0	0.580	0.580	0.590	0.580	0.580	134,000	77,720	0.5800	0.566	0.566	0.575	0.566	0.566	137,415	0.5656	0.00%
2016-05-31	0	0.580	0.580	0.600	0.570	0.620	1,428,000	839,120	0.5876	0.566	0.566	0.585	0.556	0.605	1,464,390	0.5730	1.75%
2016-05-30	0	0.570	0.560	0.580	0.560	0.580	524,000	298,960	0.5705	0.556	0.546	0.566	0.546	0.566	537,353	0.5564	1.79%
2016-05-27	0	0.560	0.550	0.560	0.530	0.610	3,802,000	2,117,080	0.5568	0.546	0.536	0.546	0.517	0.595	3,898,887	0.5430	-6.67%
2016-05-26	0	0.600	0.590	0.600	0.590	0.640	2,058,000	1,257,420	0.6110	0.585	0.575	0.585	0.575	0.624	2,110,445	0.5958	-6.25%
2016-05-25	0	0.640	0.640	0.660	0.640	0.670	878,000	574,500	0.6543	0.624	0.624	0.644	0.624	0.653	900,374	0.6381	0.00%
2016-05-24	0	0.640	0.630	0.640	0.630	0.650	334,000	213,720	0.6399	0.624	0.614	0.624	0.614	0.634	342,511	0.6240	-1.54%
2016-05-23	0	0.650	0.650	0.670	0.650	0.670	616,000	403,800	0.6555	0.634	0.634	0.653	0.634	0.653	631,698	0.6392	0.00%
2016-05-20	0	0.650	0.650	0.670	0.650	0.670	430,000	284,720	0.6621	0.634	0.634	0.653	0.634	0.653	440,958	0.6457	0.00%
2016-05-19	0	0.650	0.650	0.660	0.650	0.670	316,000	208,860	0.6609	0.634	0.634	0.644	0.634	0.653	324,053	0.6445	-2.99%
2016-05-18	0	0.670	0.670	0.690	0.670	0.690	266,000	181,440	0.6821	0.653	0.653	0.673	0.653	0.673	272,779	0.6652	-2.90%
2016-05-17	0	0.690	0.690	0.710	0.690	0.720	612,000	429,160	0.7012	0.673	0.673	0.692	0.673	0.702	627,596	0.6838	-5.48%
2016-05-16	0	0.730	0.730	0.750	0.730	0.740	72,000	52,860	0.7342	0.712	0.712	0.731	0.712	0.722	73,835	0.7159	4.29%
2016-05-13	0	0.700	0.700	0.730	0.690	0.700	96,000	66,840	0.6963	0.683	0.683	0.712	0.673	0.683	98,446	0.6789	0.00%
2016-05-12	0	0.700	0.700	0.730	-	-	0	0	-	0.683	0.683	0.712	-	-	0	-	0.00%
2016-05-11	0	0.700	0.700	0.730	0.700	0.700	62,000	43,400	0.7000	0.683	0.683	0.712	0.683	0.683	63,580	0.6826	-2.78%
2016-05-10	0	0.720	0.710	0.730	0.710	0.750	540,000	389,480	0.7213	0.702	0.692	0.712	0.692	0.731	553,761	0.7033	-2.70%
2016-05-09	0	0.740	0.720	0.740	0.720	0.750	30,000	21,660	0.7220	0.722	0.702	0.722	0.702	0.731	30,764	0.7041	-1.33%
2016-05-06	0	0.750	0.710	0.750	0.710	0.750	270,000	194,520	0.7204	0.731	0.692	0.731	0.692	0.731	276,880	0.7025	0.00%
2016-05-05	0	0.750	0.730	0.750	0.720	0.750	16,000	11,780	0.7363	0.731	0.712	0.731	0.702	0.731	16,408	0.7180	0.00%
2016-05-04	0	0.750	0.730	0.750	0.730	0.750	282,000	207,400	0.7355	0.731	0.712	0.731	0.712	0.731	289,186	0.7172	2.74%
2016-05-03	0	0.730	0.730	0.750	0.700	0.740	426,000	308,540	0.7243	0.712	0.712	0.731	0.683	0.722	436,856	0.7063	2.82%
2016-04-29	0	0.710	0.700	0.720	0.700	0.720	218,000	153,960	0.7062	0.692	0.683	0.702	0.683	0.702	223,555	0.6887	1.43%
2016-04-28	0	0.700	0.700	0.710	0.680	0.710	670,000	465,960	0.6955	0.683	0.683	0.692	0.663	0.692	687,074	0.6782	0.00%
2016-04-27	0	0.700	0.700	0.720	0.700	0.710	140,000	99,360	0.7097	0.683	0.683	0.702	0.683	0.692	143,568	0.6921	0.00%
2016-04-26	0	0.700	0.690	0.700	0.690	0.730	1,432,000	1,008,860	0.7045	0.683	0.673	0.683	0.673	0.712	1,468,492	0.6870	-4.11%
2016-04-25	0	0.730	0.730	0.740	0.730	0.760	912,000	683,900	0.7499	0.712	0.712	0.722	0.712	0.741	935,241	0.7313	-2.67%
2016-04-22	0	0.750	0.750	0.770	0.750	0.770	868,000	656,700	0.7566	0.731	0.731	0.751	0.731	0.751	890,119	0.7378	-3.85%
2016-04-21	0	0.780	0.770	0.780	0.770	0.800	1,142,000	897,540	0.7859	0.761	0.751	0.761	0.751	0.780	1,171,102	0.7664	0.00%
2016-04-20	0	0.780	0.780	0.790	0.780	0.870	3,238,000	2,647,640	0.8177	0.761	0.761	0.770	0.761	0.848	3,320,515	0.7974	-3.70%
2016-04-19	0	0.810	0.810	0.820	0.720	0.840	6,940,000	5,470,720	0.7883	0.790	0.790	0.800	0.702	0.819	7,116,854	0.7687	19.12%
2016-04-18	0	0.680	0.670	0.690	0.660	0.690	288,000	195,680	0.6794	0.663	0.653	0.673	0.644	0.673	295,339	0.6626	-1.45%
2016-04-15	0	0.690	0.680	0.700	0.650	0.690	1,376,000	914,680	0.6647	0.673	0.663	0.683	0.634	0.673	1,411,065	0.6482	6.15%
2016-04-14	0	0.650	0.650	0.660	0.640	0.700	2,204,000	1,468,980	0.6665	0.634	0.634	0.644	0.624	0.683	2,260,165	0.6499	-4.41%
2016-04-13	0	0.680	0.660	0.680	0.660	0.750	2,924,000	2,093,040	0.7158	0.663	0.644	0.663	0.644	0.731	2,998,513	0.6980	-6.85%
2016-04-12	0	0.730	0.710	0.730	0.710	0.730	238,000	169,500	0.7122	0.712	0.692	0.712	0.692	0.712	244,065	0.6945	0.00%
2016-04-11	0	0.730	0.720	0.730	0.720	0.800	902,000	662,640	0.7346	0.712	0.702	0.712	0.702	0.780	924,986	0.7164	-2.67%
2016-04-08	0	0.750	0.730	0.750	0.730	0.760	486,000	359,660	0.7400	0.731	0.712	0.731	0.712	0.741	498,385	0.7217	0.00%
2016-04-07	0	0.750	0.740	0.750	0.740	0.770	56,000	41,760	0.7457	0.731	0.722	0.731	0.722	0.751	57,427	0.7272	0.00%
2016-04-06	0	0.750	0.730	0.760	0.730	0.760	452,000	335,480	0.7422	0.731	0.712	0.741	0.712	0.741	463,518	0.7238	0.00%
2016-04-05	0	0.750	0.730	0.750	0.710	0.750	516,000	377,280	0.7312	0.731	0.712	0.731	0.692	0.731	529,149	0.7130	1.35%
2016-04-01	0	0.740	0.730	0.740	0.720	0.850	2,506,000	1,884,740	0.7521	0.722	0.712	0.722	0.702	0.829	2,569,861	0.7334	-7.50%
2016-03-31	0	0.800	0.800	0.810	0.770	0.820	1,686,000	1,330,300	0.7890	0.780	0.780	0.790	0.751	0.800	1,728,965	0.7694	-1.23%
2016-03-30	0	0.810	0.790	0.810	0.790	0.840	378,000	302,780	0.8010	0.790	0.770	0.790	0.770	0.819	387,633	0.7811	1.25%
2016-03-29	0	0.800	0.790	0.800	0.790	0.940	724,000	590,480	0.8156	0.780	0.770	0.780	0.770	0.917	742,450	0.7953	-2.44%
2016-03-24	0	0.820	0.770	0.820	0.770	0.850	3,512,000	2,825,900	0.8046	0.800	0.751	0.800	0.751	0.829	3,601,497	0.7846	5.13%
2016-03-23	0	0.780	0.780	0.820	0.770	0.810	354,000	283,740	0.8015	0.761	0.761	0.800	0.751	0.790	363,021	0.7816	0.00%
2016-03-22	0	0.780	0.780	0.800	0.780	0.790	238,000	186,920	0.7854	0.761	0.761	0.780	0.761	0.770	244,065	0.7659	-2.50%
2016-03-21	0	0.800	0.800	0.810	0.730	0.810	704,000	550,860	0.7825	0.780	0.780	0.790	0.712	0.790	721,940	0.7630	6.67%
2016-03-18	0	0.750	0.740	0.750	0.740	0.750	274,000	203,560	0.7429	0.731	0.722	0.731	0.722	0.731	280,982	0.7245	0.00%
2016-03-17	0	0.750	0.750	0.760	0.740	0.780	72,000	55,000	0.7639	0.731	0.731	0.741	0.722	0.761	73,835	0.7449	0.00%
2016-03-16	0	0.750	0.750	0.770	0.740	0.750	346,000	257,520	0.7443	0.731	0.731	0.751	0.722	0.731	354,817	0.7258	0.00%
2016-03-15	0	0.750	0.750	0.770	0.750	0.760	222,000	167,040	0.7524	0.731	0.731	0.751	0.731	0.741	227,657	0.7337	-1.32%
2016-03-14	0	0.760	0.750	0.770	0.760	0.770	262,000	199,260	0.7605	0.741	0.731	0.751	0.741	0.751	268,677	0.7416	-1.30%
2016-03-11	0	0.770	0.770	0.780	0.770	0.780	152,000	117,240	0.7713	0.751	0.751	0.761	0.751	0.761	155,873	0.7521	0.00%
2016-03-10	0	0.770	0.770	0.790	0.770	0.800	230,000	182,780	0.7947	0.751	0.751	0.770	0.751	0.780	235,861	0.7749	-1.28%
2016-03-09	0	0.780	0.760	0.810	0.780	0.800	394,000	314,140	0.7973	0.761	0.741	0.790	0.761	0.780	404,040	0.7775	-1.27%
2016-03-08	0	0.790	0.780	0.810	0.780	0.810	1,284,000	1,026,800	0.7997	0.770	0.761	0.790	0.761	0.790	1,316,721	0.7798	1.28%
2016-03-07	0	0.780	0.780	0.800	0.760	0.800	1,428,000	1,125,700	0.7883	0.761	0.761	0.780	0.741	0.780	1,464,390	0.7687	2.63%
2016-03-04	0	0.760	0.760	0.770	0.710	0.790	1,298,000	974,600	0.7508	0.741	0.741	0.751	0.692	0.770	1,331,077	0.7322	7.04%
2016-03-03	0	0.710	0.710	0.720	0.710	0.770	1,020,000	740,160	0.7256	0.692	0.692	0.702	0.692	0.751	1,045,993	0.7076	0.00%
2016-03-02	0	0.710	0.710	0.750	0.700	0.820	1,172,000	877,380	0.7486	0.692	0.692	0.731	0.683	0.800	1,201,866	0.7300	-6.58%
2016-03-01	0	0.760	0.760	0.790	0.750	0.790	2,174,000	1,677,780	0.7717	0.741	0.741	0.770	0.731	0.770	2,229,401	0.7526	-7.32%
2016-02-29	0	0.820	0.820	0.850	0.820	0.850	354,000	297,760	0.8411	0.800	0.800	0.829	0.800	0.829	363,021	0.8202	-2.38%
2016-02-26	0	0.840	0.840	0.860	0.830	0.850	630,000	529,780	0.8409	0.819	0.819	0.839	0.809	0.829	646,054	0.8200	1.20%
2016-02-25	0	0.830	0.830	0.850	0.830	0.910	1,212,000	1,051,260	0.8674	0.809	0.809	0.829	0.809	0.887	1,242,886	0.8458	-5.68%
2016-02-24	0	0.880	0.860	0.890	0.860	0.910	742,000	647,760	0.8730	0.858	0.839	0.868	0.839	0.887	760,909	0.8513	0.00%
2016-02-23	0	0.880	0.880	0.900	0.860	0.940	1,258,000	1,130,288	0.8985	0.858	0.858	0.878	0.839	0.917	1,290,058	0.8762	-2.22%
2016-02-22	0	0.900	0.900	0.910	0.820	0.930	4,598,000	4,108,820	0.8936	0.878	0.878	0.887	0.800	0.907	4,715,172	0.8714	11.11%
2016-02-19	0	0.810	0.810	0.820	0.810	0.820	196,000	160,160	0.8171	0.790	0.790	0.800	0.790	0.800	200,995	0.7968	0.00%
2016-02-18	0	0.810	0.810	0.850	0.810	0.840	352,000	291,440	0.8280	0.790	0.790	0.829	0.790	0.819	360,970	0.8074	0.00%
2016-02-17	0	0.810	0.810	0.820	0.810	0.830	220,000	180,680	0.8213	0.790	0.790	0.800	0.790	0.809	225,606	0.8009	-1.22%
2016-02-16	0	0.820	0.820	0.830	0.800	0.850	516,000	429,780	0.8329	0.800	0.800	0.809	0.780	0.829	529,149	0.8122	1.23%
2016-02-15	0	0.810	0.810	0.820	0.800	0.820	240,000	195,200	0.8133	0.790	0.790	0.800	0.780	0.800	246,116	0.7931	1.25%
2016-02-12	0	0.800	0.750	0.800	0.750	0.820	248,000	197,380	0.7959	0.780	0.731	0.780	0.731	0.800	254,320	0.7761	-3.61%
2016-02-11	0	0.830	0.810	0.830	-	-	0	0	-	0.809	0.790	0.809	-	-	0	-	-1.19%
2016-02-05	0	0.840	0.820	0.850	0.830	0.850	85,334	71,180	0.8341	0.819	0.800	0.829	0.809	0.829	87,509	0.8134	0.00%
2016-02-04	0	0.840	0.830	0.840	0.820	0.840	234,000	195,200	0.8342	0.819	0.809	0.819	0.800	0.819	239,963	0.8135	2.44%
2016-02-03	0	0.820	0.820	0.840	0.820	0.870	212,000	179,860	0.8484	0.800	0.800	0.819	0.800	0.848	217,402	0.8273	-5.75%
2016-02-02	0	0.870	0.850	0.890	-	-	0	0	-	0.848	0.829	0.868	-	-	0	-	0.00%
2016-02-01	0	0.870	0.870	0.880	0.850	0.870	512,000	437,760	0.8550	0.848	0.848	0.858	0.829	0.848	525,047	0.8338	-1.14%
2016-01-29	0	0.880	0.860	0.880	0.840	0.880	352,000	297,800	0.8460	0.858	0.839	0.858	0.819	0.858	360,970	0.8250	4.76%
2016-01-28	0	0.840	0.820	0.840	0.820	0.880	318,000	265,580	0.8352	0.819	0.800	0.819	0.800	0.858	326,104	0.8144	0.00%
2016-01-27	0	0.840	0.840	0.860	0.820	0.880	348,000	295,580	0.8494	0.819	0.819	0.839	0.800	0.858	356,868	0.8283	-4.55%
2016-01-26	0	0.880	0.880	0.890	0.880	0.890	236,000	207,880	0.8808	0.858	0.858	0.868	0.858	0.868	242,014	0.8590	-3.30%
2016-01-25	0	0.910	0.890	0.940	-	-	0	0	-	0.887	0.868	0.917	-	-	0	-	0.00%
2016-01-22	0	0.910	0.910	0.920	0.880	0.920	268,000	241,880	0.9025	0.887	0.887	0.897	0.858	0.897	274,830	0.8801	7.06%
2016-01-21	0	0.850	0.850	0.880	0.850	0.910	1,092,000	965,140	0.8838	0.829	0.829	0.858	0.829	0.887	1,119,828	0.8619	-3.41%
2016-01-20	0	0.880	0.870	0.880	0.860	0.920	1,032,000	928,240	0.8995	0.858	0.848	0.858	0.839	0.897	1,058,299	0.8771	-2.22%
2016-01-19	0	0.900	0.900	0.910	0.870	0.910	370,000	330,600	0.8935	0.878	0.878	0.887	0.848	0.887	379,429	0.8713	1.12%
2016-01-18	0	0.890	0.870	0.890	0.860	0.900	526,000	458,200	0.8711	0.868	0.848	0.868	0.839	0.878	539,404	0.8495	-1.11%
2016-01-15	0	0.900	0.880	0.910	0.900	0.950	124,000	114,000	0.9194	0.878	0.858	0.887	0.878	0.926	127,160	0.8965	-5.26%
2016-01-14	0	0.950	0.920	0.960	0.920	0.950	278,000	258,660	0.9304	0.926	0.897	0.936	0.897	0.926	285,084	0.9073	0.00%
2016-01-13	0	0.950	0.940	0.950	0.930	0.980	718,000	685,620	0.9549	0.926	0.917	0.926	0.907	0.956	736,297	0.9312	-6.86%
2016-01-12	0	1.020	0.950	1.030	0.950	1.030	316,000	304,540	0.9637	0.995	0.926	1.004	0.926	1.004	324,053	0.9398	6.25%
2016-01-11	0	0.960	0.950	0.960	0.930	1.000	670,000	636,080	0.9494	0.936	0.926	0.936	0.907	0.975	687,074	0.9258	-4.00%
2016-01-08	0	1.000	1.000	1.050	1.000	1.040	322,000	323,440	1.0045	0.975	0.975	1.024	0.975	1.014	330,206	0.9795	-1.96%
2016-01-07	0	1.020	1.000	1.040	0.970	1.060	2,708,000	2,795,800	1.0324	0.995	0.975	1.014	0.946	1.034	2,777,009	1.0068	-1.92%
2016-01-06	0	1.040	1.030	1.050	1.040	1.070	502,000	527,780	1.0514	1.014	1.004	1.024	1.014	1.043	514,793	1.0252	-1.89%
2016-01-05	0	1.060	1.040	1.060	1.030	1.070	746,000	775,880	1.0401	1.034	1.014	1.034	1.004	1.043	765,011	1.0142	0.95%
2016-01-04	0	1.050	1.050	1.080	1.040	1.090	871,000	923,560	1.0603	1.024	1.024	1.053	1.014	1.063	893,196	1.0340	-6.25%
2015-12-31	0	1.120	1.120	1.130	1.110	1.120	334,000	373,900	1.1195	1.092	1.092	1.102	1.082	1.092	342,511	1.0916	1.82%
2015-12-30	0	1.100	1.100	1.120	1.080	1.120	1,575,000	1,723,540	1.0943	1.073	1.073	1.092	1.053	1.092	1,615,136	1.0671	-2.65%
2015-12-29	0	1.130	1.120	1.140	1.130	1.130	4,000	4,520	1.1300	1.102	1.092	1.112	1.102	1.102	4,102	1.1019	0.89%
2015-12-28	0	1.120	1.120	1.130	1.120	1.160	848,000	965,240	1.1383	1.092	1.092	1.102	1.092	1.131	869,610	1.1100	-5.08%
2015-12-24	0	1.180	1.160	1.180	1.180	1.200	650,000	771,500	1.1869	1.151	1.131	1.151	1.151	1.170	666,564	1.1574	0.00%
2015-12-23	0	1.180	1.140	1.180	1.120	1.180	910,000	1,049,700	1.1535	1.151	1.112	1.151	1.092	1.151	933,190	1.1249	4.42%
2015-12-22	0	1.130	1.120	1.130	1.120	1.150	558,000	630,400	1.1297	1.102	1.092	1.102	1.092	1.121	572,220	1.1017	-1.74%
2015-12-21	0	1.150	1.130	1.150	1.110	1.150	728,000	823,900	1.1317	1.121	1.102	1.121	1.082	1.121	746,552	1.1036	3.60%
2015-12-18	0	1.110	1.110	1.120	1.080	1.120	1,136,000	1,250,680	1.1010	1.082	1.082	1.092	1.053	1.092	1,164,949	1.0736	2.78%
2015-12-17	0	1.080	1.080	1.100	1.060	1.190	3,254,000	3,563,240	1.0950	1.053	1.053	1.073	1.034	1.160	3,336,923	1.0678	-5.26%
2015-12-16	0	1.140	1.130	1.140	1.050	1.150	3,582,000	4,015,140	1.1209	1.112	1.102	1.112	1.024	1.121	3,673,281	1.0931	8.57%
2015-12-15	0	1.050	1.050	1.060	1.030	1.080	3,024,000	3,172,960	1.0493	1.024	1.024	1.034	1.004	1.053	3,101,061	1.0232	1.94%
2015-12-14	0	1.030	1.010	1.070	1.010	1.030	1,782,000	1,820,380	1.0215	1.004	0.985	1.043	0.985	1.004	1,827,411	0.9962	0.00%
2015-12-11	0	1.030	1.020	1.050	0.990	1.080	2,424,000	2,492,660	1.0283	1.004	0.995	1.024	0.965	1.053	2,485,771	1.0028	-2.83%
2015-12-10	0	1.060	1.060	1.070	1.040	1.150	4,232,000	4,529,500	1.0703	1.034	1.034	1.043	1.014	1.121	4,339,845	1.0437	-7.02%
2015-12-09	0	1.140	1.140	1.150	1.110	1.160	7,016,000	8,025,860	1.1439	1.112	1.112	1.121	1.082	1.131	7,194,791	1.1155	2.70%
2015-12-08	0	1.110	1.120	1.150	1.100	1.190	794,000	895,280	1.1276	1.082	1.092	1.121	1.073	1.160	814,234	1.0995	-4.31%
2015-12-07	0	1.160	1.140	1.160	1.140	1.210	1,560,000	1,834,140	1.1757	1.131	1.112	1.131	1.112	1.180	1,599,754	1.1465	-2.52%
2015-12-04	0	1.190	1.190	1.200	1.180	1.240	2,252,000	2,701,560	1.1996	1.160	1.160	1.170	1.151	1.209	2,309,388	1.1698	-4.03%
2015-12-03	0	1.240	1.240	1.250	1.200	1.280	1,858,000	2,303,240	1.2396	1.209	1.209	1.219	1.170	1.248	1,905,348	1.2088	-3.12%
2015-12-02	0	1.280	1.270	1.280	1.240	1.330	3,196,000	4,046,660	1.2662	1.248	1.238	1.248	1.209	1.297	3,277,444	1.2347	-2.29%
2015-12-01	0	1.310	1.310	1.370	1.310	1.430	1,554,000	2,108,440	1.3568	1.277	1.277	1.336	1.277	1.394	1,593,601	1.3231	-6.43%
2015-11-30	0	1.400	1.350	1.400	1.330	1.400	592,000	809,460	1.3673	1.365	1.316	1.365	1.297	1.365	607,086	1.3334	2.94%
2015-11-27	0	1.360	1.350	1.370	1.340	1.450	676,000	930,420	1.3764	1.326	1.316	1.336	1.307	1.414	693,227	1.3422	-2.86%
2015-11-26	0	1.400	1.370	1.400	1.340	1.430	922,000	1,288,780	1.3978	1.365	1.336	1.365	1.307	1.394	945,496	1.3631	3.70%
2015-11-25	0	1.350	1.350	1.380	1.330	1.410	754,000	1,026,880	1.3619	1.316	1.316	1.346	1.297	1.375	773,214	1.3281	-2.17%
2015-11-24	0	1.380	1.380	1.400	1.360	1.400	332,000	456,860	1.3761	1.346	1.346	1.365	1.326	1.365	340,460	1.3419	-0.72%
2015-11-23	0	1.390	1.390	1.420	1.380	1.430	580,000	815,480	1.4060	1.355	1.355	1.385	1.346	1.394	594,780	1.3711	-1.42%
2015-11-20	0	1.410	1.380	1.420	1.380	1.430	824,000	1,150,900	1.3967	1.375	1.346	1.385	1.346	1.394	844,998	1.3620	0.71%
2015-11-19	0	1.400	1.400	1.430	1.390	1.470	462,000	656,000	1.4199	1.365	1.365	1.394	1.355	1.433	473,773	1.3846	-0.71%
2015-11-18	0	1.410	1.400	1.410	1.380	1.460	544,000	773,580	1.4220	1.375	1.365	1.375	1.346	1.424	557,863	1.3867	-4.73%
2015-11-17	0	1.480	1.450	1.490	1.450	1.490	1,248,000	1,841,160	1.4753	1.443	1.414	1.453	1.414	1.453	1,279,803	1.4386	2.78%
2015-11-16	0	1.440	1.440	1.450	1.400	1.450	614,000	874,180	1.4237	1.404	1.404	1.414	1.365	1.414	629,647	1.3884	-2.04%
2015-11-13	0	1.470	1.460	1.470	1.460	1.520	366,000	541,880	1.4805	1.433	1.424	1.433	1.424	1.482	375,327	1.4438	-3.29%
2015-11-12	0	1.520	1.480	1.520	1.440	1.550	1,102,000	1,647,240	1.4948	1.482	1.443	1.482	1.404	1.511	1,130,083	1.4576	4.11%
2015-11-11	0	1.460	1.430	1.470	1.430	1.490	664,000	971,680	1.4634	1.424	1.394	1.433	1.394	1.453	680,921	1.4270	-0.68%
2015-11-10	0	1.470	1.440	1.480	1.420	1.520	1,074,000	1,567,580	1.4596	1.433	1.404	1.443	1.385	1.482	1,101,369	1.4233	-2.00%
2015-11-09	0	1.500	1.490	1.500	1.480	1.550	762,000	1,158,820	1.5208	1.463	1.453	1.463	1.443	1.511	781,418	1.4830	-3.85%
2015-11-06	0	1.560	1.560	1.580	1.480	1.580	1,302,000	1,984,860	1.5245	1.521	1.521	1.541	1.443	1.541	1,335,179	1.4866	0.65%
2015-11-05	0	1.550	1.530	1.550	1.470	1.610	2,080,000	3,195,640	1.5364	1.511	1.492	1.511	1.433	1.570	2,133,005	1.4982	3.33%
2015-11-04	0	1.500	1.500	1.510	1.370	1.510	4,384,000	6,401,760	1.4603	1.463	1.463	1.472	1.336	1.472	4,495,719	1.4240	10.29%
2015-11-03	0	1.360	1.350	1.390	1.350	1.420	470,000	639,500	1.3606	1.326	1.316	1.355	1.316	1.385	481,977	1.3268	0.00%
2015-11-02	0	1.360	1.360	1.410	1.360	1.420	474,000	658,940	1.3902	1.326	1.326	1.375	1.326	1.385	486,079	1.3556	-2.16%
2015-10-30	0	1.390	1.390	1.430	1.350	1.450	722,000	1,018,280	1.4104	1.355	1.355	1.394	1.316	1.414	740,399	1.3753	0.72%
2015-10-29	0	1.380	1.380	1.400	1.340	1.390	292,000	398,640	1.3652	1.346	1.346	1.365	1.307	1.355	299,441	1.3313	1.47%
2015-10-28	0	1.360	1.360	1.370	1.330	1.380	954,000	1,293,080	1.3554	1.326	1.326	1.336	1.297	1.346	978,311	1.3217	0.74%
2015-10-27	0	1.350	1.370	1.390	1.340	1.380	638,000	871,540	1.3661	1.316	1.336	1.355	1.307	1.346	654,258	1.3321	-2.17%
2015-10-26	0	1.380	1.380	1.390	1.350	1.470	1,658,000	2,307,860	1.3920	1.346	1.346	1.355	1.316	1.433	1,700,251	1.3574	-4.17%
2015-10-23	0	1.440	1.430	1.440	1.360	1.440	1,078,000	1,503,020	1.3943	1.404	1.394	1.404	1.326	1.404	1,105,471	1.3596	4.35%
2015-10-22	0	1.380	1.380	1.390	1.340	1.390	948,000	1,291,470	1.3623	1.346	1.346	1.355	1.307	1.355	972,158	1.3285	-2.82%
2015-10-20	0	1.420	1.400	1.420	1.390	1.470	1,422,000	2,010,280	1.4137	1.385	1.365	1.385	1.355	1.433	1,458,237	1.3786	-3.40%
2015-10-19	0	1.470	1.470	1.480	1.460	1.520	510,000	761,560	1.4933	1.433	1.433	1.443	1.424	1.482	522,996	1.4561	-3.29%
2015-10-16	0	1.520	1.510	1.530	1.450	1.540	2,126,000	3,189,240	1.5001	1.482	1.472	1.492	1.414	1.502	2,180,177	1.4628	4.11%
2015-10-15	0	1.460	1.440	1.450	1.390	1.460	694,000	995,400	1.4343	1.424	1.404	1.414	1.355	1.424	711,685	1.3987	4.29%
2015-10-14	0	1.400	1.380	1.400	1.370	1.420	898,000	1,246,140	1.3877	1.365	1.346	1.365	1.336	1.385	920,884	1.3532	-2.78%
2015-10-13	0	1.440	1.440	1.450	1.440	1.460	348,000	504,580	1.4499	1.404	1.404	1.414	1.404	1.424	356,868	1.4139	-1.37%
2015-10-12	0	1.460	1.440	1.460	1.440	1.490	710,000	1,039,960	1.4647	1.424	1.404	1.424	1.404	1.453	728,093	1.4283	0.00%
2015-10-09	0	1.460	1.460	1.470	1.460	1.580	476,000	717,260	1.5068	1.424	1.424	1.433	1.424	1.541	488,130	1.4694	-4.58%
2015-10-08	0	1.530	1.530	1.550	1.450	1.550	762,000	1,165,820	1.5299	1.492	1.492	1.511	1.414	1.511	781,418	1.4919	-0.65%
2015-10-07	0	1.540	1.520	1.550	1.440	1.550	962,000	1,449,040	1.5063	1.502	1.482	1.511	1.404	1.511	986,515	1.4688	8.45%
2015-10-06	0	1.420	1.410	1.440	1.370	1.460	1,442,000	2,048,100	1.4203	1.385	1.375	1.404	1.336	1.424	1,478,747	1.3850	2.16%
2015-10-05	0	1.390	1.390	1.400	1.360	1.420	492,000	678,020	1.3781	1.355	1.355	1.365	1.326	1.385	504,538	1.3438	0.00%
2015-10-02	0	1.390	1.360	1.390	1.340	1.400	348,000	476,640	1.3697	1.355	1.326	1.355	1.307	1.365	356,868	1.3356	2.21%
2015-09-30	0	1.360	1.340	1.390	1.300	1.380	342,000	457,940	1.3390	1.326	1.307	1.355	1.268	1.346	350,715	1.3057	0.00%
2015-09-29	0	1.360	1.360	1.380	1.350	1.450	1,482,000	2,078,660	1.4026	1.326	1.326	1.346	1.316	1.414	1,519,766	1.3677	2.26%
2015-09-25	0	1.330	1.330	1.360	1.260	1.350	1,252,000	1,660,780	1.3265	1.297	1.297	1.326	1.229	1.316	1,283,905	1.2935	5.56%
2015-09-24	0	1.260	1.260	1.280	1.230	1.300	1,212,000	1,519,100	1.2534	1.229	1.229	1.248	1.199	1.268	1,242,886	1.2222	-3.82%
2015-09-23	0	1.310	1.280	1.320	1.280	1.330	650,000	843,500	1.2977	1.277	1.248	1.287	1.248	1.297	666,564	1.2654	-2.24%
2015-09-22	0	1.340	1.330	1.340	1.340	1.390	512,000	695,740	1.3589	1.307	1.297	1.307	1.307	1.355	525,047	1.3251	1.52%
2015-09-21	0	1.320	1.320	1.340	1.260	1.370	606,000	798,380	1.3175	1.287	1.287	1.307	1.229	1.336	621,443	1.2847	2.33%
2015-09-18	0	1.290	1.290	1.310	1.230	1.300	1,192,000	1,506,500	1.2638	1.258	1.258	1.277	1.199	1.268	1,222,376	1.2324	5.74%
2015-09-17	0	1.220	1.220	1.240	1.210	1.310	1,570,000	1,938,560	1.2348	1.190	1.190	1.209	1.180	1.277	1,610,009	1.2041	-6.87%
2015-09-16	0	1.310	1.270	1.330	1.250	1.320	164,000	211,540	1.2899	1.277	1.238	1.297	1.219	1.287	168,179	1.2578	7.38%
2015-09-15	0	1.220	1.210	1.290	1.200	1.260	734,000	904,020	1.2316	1.190	1.180	1.258	1.170	1.229	752,705	1.2010	-3.94%
2015-09-14	0	1.270	1.270	1.310	1.270	1.340	470,000	612,860	1.3040	1.238	1.238	1.277	1.238	1.307	481,977	1.2716	-4.51%
2015-09-11	0	1.330	1.320	1.330	1.320	1.420	660,000	903,940	1.3696	1.297	1.287	1.297	1.287	1.385	676,819	1.3356	-3.62%
2015-09-10	0	1.380	1.380	1.400	1.320	1.400	128,000	176,380	1.3780	1.346	1.346	1.365	1.287	1.365	131,262	1.3437	-2.82%
2015-09-09	0	1.420	1.420	1.450	1.390	1.450	1,112,000	1,572,140	1.4138	1.385	1.385	1.414	1.355	1.414	1,140,337	1.3787	1.43%
2015-09-08	0	1.400	1.380	1.440	1.290	1.400	294,000	395,480	1.3452	1.365	1.346	1.404	1.258	1.365	301,492	1.3117	10.24%
2015-09-07	0	1.270	1.270	1.370	1.270	1.300	126,000	163,060	1.2941	1.238	1.238	1.336	1.238	1.268	129,211	1.2620	1.60%
2015-09-04	0	1.250	1.250	1.300	1.250	1.300	42,000	53,800	1.2810	1.219	1.219	1.268	1.219	1.268	43,070	1.2491	-3.85%
2015-09-02	0	1.300	1.300	1.350	1.260	1.360	140,000	180,240	1.2874	1.268	1.268	1.316	1.229	1.326	143,568	1.2554	-0.76%
2015-09-01	0	1.310	1.310	1.340	1.300	1.310	188,000	245,760	1.3072	1.277	1.277	1.307	1.268	1.277	192,791	1.2747	-1.50%
2015-08-31	0	1.330	1.330	1.340	1.300	1.350	434,000	572,960	1.3202	1.297	1.297	1.307	1.268	1.316	445,060	1.2874	-1.48%
2015-08-28	0	1.350	1.350	1.380	1.330	1.410	674,000	916,000	1.3591	1.316	1.316	1.346	1.297	1.375	691,176	1.3253	3.05%
2015-08-27	0	1.310	1.310	1.360	1.300	1.400	1,256,000	1,683,500	1.3404	1.277	1.277	1.326	1.268	1.365	1,288,007	1.3071	0.77%
2015-08-26	0	1.300	1.300	1.370	1.300	1.430	526,000	712,520	1.3546	1.268	1.268	1.336	1.268	1.394	539,404	1.3209	0.78%
2015-08-25	0	1.290	1.260	1.290	1.200	1.380	1,426,000	1,821,880	1.2776	1.258	1.229	1.258	1.170	1.346	1,462,339	1.2459	1.57%
2015-08-24	0	1.270	1.270	1.280	1.210	1.410	1,720,000	2,238,760	1.3016	1.238	1.238	1.248	1.180	1.375	1,763,831	1.2693	-10.56%
2015-08-21	0	1.420	1.410	1.430	1.370	1.450	514,000	727,460	1.4153	1.385	1.375	1.394	1.336	1.414	527,098	1.3801	-0.70%
2015-08-20	0	1.430	1.420	1.440	1.410	1.560	694,000	1,027,400	1.4804	1.394	1.385	1.404	1.375	1.521	711,685	1.4436	-7.74%
2015-08-19	0	1.550	1.550	1.560	1.520	1.600	364,000	567,280	1.5585	1.511	1.511	1.521	1.482	1.560	373,276	1.5197	-4.32%
2015-08-18	0	1.620	1.510	1.620	1.620	1.650	22,500	36,455	1.6202	1.580	1.472	1.580	1.580	1.609	23,073	1.5800	-4.14%
2015-08-17	0	1.690	1.640	1.700	1.640	1.700	137,400	229,214	1.6682	1.648	1.599	1.658	1.599	1.658	140,901	1.6268	3.05%
2015-08-14	0	1.640	1.640	1.690	1.620	1.690	62,100	103,922	1.6735	1.599	1.599	1.648	1.580	1.648	63,683	1.6319	1.86%
2015-08-13	0	1.610	1.610	1.660	1.600	1.650	56,000	91,100	1.6268	1.570	1.570	1.619	1.560	1.609	57,427	1.5864	-1.23%
2015-08-12	0	1.630	1.600	1.630	1.600	1.660	488,000	795,080	1.6293	1.589	1.560	1.589	1.560	1.619	500,436	1.5888	-4.12%
2015-08-11	0	1.700	1.700	1.710	1.690	1.820	1,024,000	1,785,180	1.7433	1.658	1.658	1.668	1.648	1.775	1,050,095	1.7000	-3.41%
2015-08-10	0	1.760	1.760	1.770	1.750	1.850	572,000	1,023,780	1.7898	1.716	1.716	1.726	1.707	1.804	586,576	1.7453	-3.83%
2015-08-07	0	1.830	1.810	1.840	1.730	1.870	1,360,000	2,489,240	1.8303	1.785	1.765	1.794	1.687	1.824	1,394,657	1.7848	4.57%
2015-08-06	0	1.750	1.740	1.750	1.680	1.780	618,000	1,073,320	1.7368	1.707	1.697	1.707	1.638	1.736	633,749	1.6936	0.00%
2015-08-05	0	1.750	1.750	1.760	1.650	1.900	1,998,000	3,575,560	1.7896	1.707	1.707	1.716	1.609	1.853	2,048,916	1.7451	4.17%
2015-08-04	0	1.680	1.650	1.690	1.450	1.680	1,544,000	2,494,780	1.6158	1.638	1.609	1.648	1.414	1.638	1,583,346	1.5756	13.51%
2015-08-03	0	1.480	1.480	1.500	1.470	1.640	594,000	924,360	1.5562	1.443	1.443	1.463	1.433	1.599	609,137	1.5175	-5.73%
2015-07-31	0	1.570	1.570	1.630	1.570	1.670	362,000	580,760	1.6043	1.531	1.531	1.589	1.531	1.629	371,225	1.5644	-2.48%
2015-07-30	0	1.610	1.610	1.650	1.580	1.680	858,000	1,404,040	1.6364	1.570	1.570	1.609	1.541	1.638	879,865	1.5957	-4.17%
2015-07-29	0	1.680	1.690	1.700	1.520	1.680	780,000	1,249,100	1.6014	1.638	1.648	1.658	1.482	1.638	799,877	1.5616	5.66%
2015-07-28	0	1.590	1.580	1.620	1.530	1.760	2,280,000	3,842,820	1.6854	1.550	1.541	1.580	1.492	1.716	2,338,102	1.6436	-3.05%
2015-07-27	0	1.640	1.610	1.700	1.610	1.890	1,356,000	2,332,660	1.7203	1.599	1.570	1.658	1.570	1.843	1,390,555	1.6775	-15.03%
2015-07-24	0	1.930	1.910	1.970	1.910	1.980	876,000	1,694,560	1.9344	1.882	1.863	1.921	1.863	1.931	898,323	1.8864	1.05%
2015-07-23	0	1.910	1.900	1.920	1.900	2.000	2,074,000	4,032,360	1.9442	1.863	1.853	1.872	1.853	1.950	2,126,852	1.8959	-2.05%
2015-07-22	0	1.950	1.940	1.950	1.950	2.020	1,398,000	2,750,300	1.9673	1.902	1.892	1.902	1.902	1.970	1,433,626	1.9184	-5.80%
2015-07-21	0	2.070	2.050	2.060	2.020	2.090	246,000	507,080	2.0613	2.019	1.999	2.009	1.970	2.038	252,269	2.0101	1.47%
2015-07-20	0	2.040	2.030	2.040	2.000	2.150	1,268,000	2,577,500	2.0327	1.989	1.980	1.989	1.950	2.097	1,300,313	1.9822	-1.92%
2015-07-17	0	2.080	2.070	2.100	2.000	2.130	1,158,000	2,402,540	2.0747	2.028	2.019	2.048	1.950	2.077	1,187,510	2.0232	4.52%
2015-07-16	0	1.990	1.990	2.000	1.910	2.090	1,336,000	2,696,680	2.0185	1.941	1.941	1.950	1.863	2.038	1,370,046	1.9683	-1.97%
2015-07-15	0	2.030	2.020	2.030	1.970	2.200	1,746,000	3,621,240	2.0740	1.980	1.970	1.980	1.921	2.145	1,790,494	2.0225	-7.73%
2015-07-14	0	2.200	2.180	2.200	2.160	2.300	2,200,000	4,868,560	2.2130	2.145	2.126	2.145	2.106	2.243	2,256,063	2.1580	-1.79%
2015-07-13	0	2.240	2.210	2.250	1.980	2.250	3,266,000	6,959,440	2.1309	2.184	2.155	2.194	1.931	2.194	3,349,228	2.0779	5.16%
2015-07-10	0	2.130	2.130	2.150	1.790	2.400	10,530,000	21,856,590	2.0756	2.077	2.077	2.097	1.746	2.340	10,798,339	2.0241	20.34%
2015-07-09	0	1.770	1.740	1.770	1.110	1.770	10,756,000	16,149,720	1.5015	1.726	1.697	1.726	1.082	1.726	11,030,098	1.4642	48.74%
2015-07-08	0	1.190	1.180	1.190	0.910	1.300	12,700,000	14,913,636	1.1743	1.160	1.151	1.160	0.887	1.268	13,023,637	1.1451	-2.46%
2015-07-07	0	1.220	1.200	1.220	1.210	1.730	6,752,000	9,742,880	1.4430	1.190	1.170	1.190	1.180	1.687	6,924,063	1.4071	-27.38%
2015-07-06	0	1.680	1.610	1.680	1.330	2.180	11,706,000	18,526,480	1.5826	1.638	1.570	1.638	1.297	2.126	12,004,307	1.5433	-17.24%
2015-07-03	0	2.030	2.000	2.030	1.880	2.150	4,890,000	9,830,560	2.0103	1.980	1.950	1.980	1.833	2.097	5,014,613	1.9604	-6.45%
2015-07-02	0	2.170	2.120	2.180	2.070	2.370	3,568,000	7,700,760	2.1583	2.116	2.067	2.126	2.019	2.311	3,658,924	2.1047	-3.12%
2015-06-30	0	2.240	2.240	2.290	2.090	2.370	6,982,000	15,561,380	2.2288	2.184	2.184	2.233	2.038	2.311	7,159,924	2.1734	7.18%
2015-06-29	0	2.090	2.080	2.100	2.030	2.400	5,568,000	12,080,700	2.1697	2.038	2.028	2.048	1.980	2.340	5,709,891	2.1157	-11.81%
2015-06-26	0	2.370	2.400	2.410	2.350	2.580	2,766,000	6,711,430	2.4264	2.311	2.340	2.350	2.292	2.516	2,836,487	2.3661	-8.14%
2015-06-25	0	2.580	2.580	2.590	2.530	2.720	2,862,000	7,394,932	2.5838	2.516	2.516	2.526	2.467	2.652	2,934,933	2.5196	-4.44%
2015-06-24	0	2.700	2.700	2.720	2.670	2.800	2,514,000	6,835,740	2.7191	2.633	2.633	2.652	2.604	2.730	2,578,065	2.6515	2.27%
2015-06-23	0	2.640	2.640	2.670	2.560	2.680	2,874,000	7,547,380	2.6261	2.574	2.574	2.604	2.496	2.613	2,947,239	2.5608	1.93%
2015-06-22	0	2.590	2.580	2.590	2.450	2.650	1,614,000	4,117,960	2.5514	2.526	2.516	2.526	2.389	2.584	1,655,130	2.4880	-1.52%
2015-06-19	0	2.630	2.620	2.640	2.600	2.830	2,924,000	7,920,230	2.7087	2.565	2.555	2.574	2.535	2.760	2,998,513	2.6414	-5.73%
2015-06-18	0	2.790	2.780	2.790	2.720	2.810	1,686,000	4,677,360	2.7742	2.721	2.711	2.721	2.652	2.740	1,728,965	2.7053	1.05%
2015-06-17	0	2.800	2.800	2.830	2.700	2.890	974,000	2,702,760	2.7749	2.692	2.692	2.721	2.596	2.779	1,012,929	2.6683	0.00%
2015-06-16	0	2.800	2.780	2.800	2.620	2.980	3,904,000	10,861,760	2.7822	2.692	2.673	2.692	2.519	2.865	4,060,037	2.6753	-6.35%
2015-06-15	0	2.990	2.960	2.990	2.830	3.010	1,544,000	4,560,360	2.9536	2.875	2.846	2.875	2.721	2.894	1,605,711	2.8401	-1.64%
2015-06-12	0	3.040	3.030	3.040	2.840	3.070	3,202,000	9,457,540	2.9536	2.923	2.914	2.923	2.731	2.952	3,329,979	2.8401	2.01%
2015-06-11	0	2.980	2.970	2.980	2.860	3.000	1,762,000	5,188,300	2.9446	2.865	2.856	2.865	2.750	2.885	1,832,425	2.8314	4.93%
2015-06-10	0	2.840	2.800	2.860	2.740	3.080	7,040,000	20,475,600	2.9085	2.731	2.692	2.750	2.635	2.962	7,321,378	2.7967	-3.73%
2015-06-09	0	2.950	2.910	2.960	2.800	3.300	9,872,000	29,075,590	2.9453	2.837	2.798	2.846	2.692	3.173	10,266,569	2.8321	-7.23%
2015-06-08	0	3.180	3.160	3.180	3.150	3.410	5,536,000	17,724,300	3.2016	3.058	3.039	3.058	3.029	3.279	5,757,266	3.0786	-3.64%
2015-06-05	0	3.300	3.290	3.300	3.280	3.460	4,639,000	15,635,920	3.3705	3.173	3.164	3.173	3.154	3.327	4,824,414	3.2410	-5.17%
2015-06-04	0	3.480	3.450	3.490	3.280	3.580	5,950,000	20,252,140	3.4037	3.346	3.317	3.356	3.154	3.442	6,187,813	3.2729	-1.42%
2015-06-03	0	3.530	3.550	3.570	3.450	3.650	8,256,000	29,121,190	3.5273	3.394	3.414	3.433	3.317	3.510	8,585,980	3.3917	0.86%
2015-06-02	0	3.500	3.500	3.510	3.300	3.600	10,608,000	36,987,950	3.4868	3.365	3.365	3.375	3.173	3.462	11,031,986	3.3528	2.94%
2015-06-01	0	3.400	3.360	3.370	3.000	3.400	18,582,000	60,569,720	3.2596	3.269	3.231	3.240	2.885	3.269	19,324,695	3.1343	21.00%
2015-05-29	0	2.810	2.800	2.870	2.760	2.880	1,854,000	5,250,660	2.8321	2.702	2.692	2.760	2.654	2.769	1,928,102	2.7232	-1.40%
2015-05-28	0	2.850	2.770	2.840	2.740	2.960	3,324,000	9,422,480	2.8347	2.740	2.664	2.731	2.635	2.846	3,456,855	2.7257	-0.35%
2015-05-27	0	2.860	2.840	2.860	2.720	2.910	4,312,000	12,064,880	2.7980	2.750	2.731	2.750	2.615	2.798	4,484,344	2.6904	-2.72%
2015-05-26	0	2.940	2.930	2.980	2.920	3.170	4,466,000	13,418,400	3.0046	2.827	2.817	2.865	2.808	3.048	4,644,499	2.8891	-2.33%
2015-05-22	0	3.010	2.970	3.020	2.950	3.060	2,838,000	8,509,820	2.9985	2.894	2.856	2.904	2.837	2.942	2,951,431	2.8833	2.03%
2015-05-21	0	2.950	2.950	2.970	2.950	3.080	3,468,000	10,381,990	2.9937	2.837	2.837	2.856	2.837	2.962	3,606,611	2.8786	-2.96%
2015-05-20	0	3.040	3.030	3.060	2.880	3.130	5,736,000	17,453,100	3.0427	2.923	2.914	2.942	2.769	3.010	5,965,260	2.9258	4.47%
2015-05-19	0	2.910	2.910	2.920	2.770	3.220	10,978,000	33,442,420	3.0463	2.798	2.798	2.808	2.664	3.096	11,416,775	2.9292	5.05%
2015-05-18	0	2.770	2.750	2.770	2.510	2.790	4,282,000	11,375,360	2.6566	2.664	2.644	2.664	2.414	2.683	4,453,145	2.5545	10.36%
2015-05-15	0	2.510	2.490	2.520	2.400	2.690	6,704,000	16,863,317	2.5154	2.414	2.394	2.423	2.308	2.587	6,971,949	2.4187	5.46%
2015-05-14	0	2.380	2.380	2.420	2.350	2.520	4,412,000	10,691,400	2.4233	2.289	2.289	2.327	2.260	2.423	4,588,341	2.3301	-5.18%
2015-05-13	0	2.510	2.500	2.510	2.430	2.520	3,424,000	8,495,290	2.4811	2.414	2.404	2.414	2.337	2.423	3,560,852	2.3857	0.00%
2015-05-12	0	2.510	2.500	2.520	2.490	2.630	2,236,000	5,690,090	2.5448	2.414	2.404	2.423	2.394	2.529	2,325,370	2.4470	-0.79%
2015-05-11	0	2.530	2.520	2.550	2.390	2.550	6,760,000	16,906,300	2.5009	2.433	2.423	2.452	2.298	2.452	7,030,187	2.4048	4.98%
2015-05-08	0	2.410	2.410	2.440	2.400	2.510	2,014,000	4,922,380	2.4441	2.317	2.317	2.346	2.308	2.414	2,094,497	2.3501	0.42%
2015-05-07	0	2.400	2.390	2.400	2.350	2.500	3,296,000	7,934,230	2.4072	2.308	2.298	2.308	2.260	2.404	3,427,736	2.3147	-3.23%
2015-05-06	0	2.480	2.430	2.490	2.420	2.720	3,795,700	9,563,007	2.5194	2.385	2.337	2.394	2.327	2.615	3,947,409	2.4226	-4.98%
2015-05-05	0	2.610	2.600	2.640	2.540	2.770	5,020,000	13,230,840	2.6356	2.510	2.500	2.539	2.442	2.664	5,220,642	2.5343	-5.43%
2015-05-04	0	2.760	2.750	2.760	2.600	2.790	10,282,000	27,538,660	2.6783	2.654	2.644	2.654	2.500	2.683	10,692,956	2.5754	5.34%
2015-04-30	0	2.620	2.620	2.630	2.220	2.650	19,202,000	47,802,310	2.4894	2.519	2.519	2.529	2.135	2.548	19,969,476	2.3938	18.02%
2015-04-29	0	2.220	2.220	2.270	2.150	2.320	7,824,000	17,378,300	2.2212	2.135	2.135	2.183	2.067	2.231	8,136,714	2.1358	0.91%
2015-04-28	0	2.200	2.190	2.200	2.180	2.290	3,228,000	7,181,000	2.2246	2.115	2.106	2.115	2.096	2.202	3,357,018	2.1391	1.85%
2015-04-27	0	2.160	2.160	2.180	2.140	2.310	5,734,000	12,721,450	2.2186	2.077	2.077	2.096	2.058	2.221	5,963,180	2.1333	1.89%
2015-04-24	0	2.120	2.110	2.160	2.090	2.210	3,359,700	7,197,390	2.1423	2.039	2.029	2.077	2.010	2.125	3,493,982	2.0599	-4.07%
2015-04-23	0	2.210	2.190	2.210	2.130	2.230	4,288,000	9,366,980	2.1845	2.125	2.106	2.125	2.048	2.144	4,459,385	2.1005	4.25%
2015-04-22	0	2.120	2.110	2.140	2.000	2.230	11,240,000	23,834,410	2.1205	2.039	2.029	2.058	1.923	2.144	11,689,246	2.0390	6.00%
2015-04-21	0	2.000	1.990	2.000	1.960	2.100	7,268,000	14,582,540	2.0064	1.923	1.914	1.923	1.885	2.019	7,558,491	1.9293	0.00%
2015-04-20	0	2.000	1.990	2.000	1.970	2.080	9,964,000	20,282,120	2.0355	1.923	1.914	1.923	1.894	2.000	10,362,246	1.9573	-4.31%
2015-04-17	0	2.090	2.070	2.090	2.050	2.230	6,928,000	14,677,380	2.1186	2.010	1.990	2.010	1.971	2.144	7,204,902	2.0371	-5.86%
2015-04-16	0	2.220	2.220	2.250	2.220	2.340	3,440,000	7,821,160	2.2736	2.135	2.135	2.164	2.135	2.250	3,577,492	2.1862	-3.06%
2015-04-15	0	2.290	2.280	2.290	2.140	2.530	12,182,000	27,778,840	2.2803	2.202	2.192	2.202	2.058	2.433	12,668,897	2.1927	-3.78%
2015-04-14	0	2.380	2.340	2.390	2.340	2.600	8,310,000	20,617,560	2.4811	2.289	2.250	2.298	2.250	2.500	8,642,139	2.3857	-4.80%
2015-04-13	0	2.500	2.480	2.570	2.180	2.750	17,398,000	44,360,420	2.5497	2.404	2.385	2.471	2.096	2.644	18,093,373	2.4517	17.37%
2015-04-10	0	2.130	2.140	2.170	1.880	2.270	9,940,000	20,659,100	2.0784	2.048	2.058	2.087	1.808	2.183	10,337,287	1.9985	15.76%
2015-04-09	0	1.840	1.800	1.840	1.750	2.150	10,578,000	20,300,660	1.9191	1.769	1.731	1.769	1.683	2.067	11,000,787	1.8454	-8.00%
2015-04-08	0	2.000	2.000	2.050	1.910	2.110	12,277,000	24,768,240	2.0175	1.923	1.923	1.971	1.837	2.029	12,767,694	1.9399	8.11%
2015-04-02	0	1.850	1.840	1.850	1.600	1.960	12,046,000	21,390,480	1.7757	1.779	1.769	1.779	1.539	1.885	12,527,461	1.7075	14.91%
2015-04-01	0	1.610	1.610	1.620	1.560	1.660	3,248,000	5,277,880	1.6250	1.548	1.548	1.558	1.500	1.596	3,377,818	1.5625	0.62%
2015-03-31	0	1.600	1.600	1.620	1.580	1.730	3,638,000	5,945,320	1.6342	1.539	1.539	1.558	1.519	1.664	3,783,406	1.5714	-5.33%
2015-03-30	0	1.690	1.680	1.690	1.560	1.720	7,086,000	11,735,040	1.6561	1.625	1.615	1.625	1.500	1.654	7,369,217	1.5924	10.46%
2015-03-27	0	1.530	1.510	1.540	1.450	1.570	4,386,000	6,654,180	1.5171	1.471	1.452	1.481	1.394	1.510	4,561,302	1.4588	7.75%
2015-03-26	0	1.420	1.420	1.430	1.390	1.570	6,896,000	10,103,300	1.4651	1.365	1.365	1.375	1.337	1.510	7,171,623	1.4088	0.00%
2015-03-25	0	1.420	1.410	1.430	1.390	1.500	2,374,000	3,375,820	1.4220	1.365	1.356	1.375	1.337	1.442	2,468,885	1.3673	-2.74%
2015-03-24	0	1.460	1.460	1.500	1.460	1.610	5,106,000	7,935,260	1.5541	1.404	1.404	1.442	1.404	1.548	5,310,079	1.4944	-5.19%
2015-03-23	0	1.540	1.540	1.560	1.440	1.610	4,862,000	7,499,964	1.5426	1.481	1.481	1.500	1.385	1.548	5,056,327	1.4833	3.36%
2015-03-20	0	1.490	1.490	1.500	1.380	1.510	6,991,000	10,128,980	1.4489	1.433	1.433	1.442	1.327	1.452	7,270,420	1.3932	11.19%
2015-03-19	0	1.340	1.330	1.350	1.280	1.390	2,535,000	3,382,470	1.3343	1.289	1.279	1.298	1.231	1.337	2,636,320	1.2830	3.08%
2015-03-18	0	1.300	1.290	1.300	1.230	1.330	4,302,000	5,542,940	1.2885	1.250	1.240	1.250	1.183	1.279	4,473,945	1.2389	4.84%
2015-03-17	0	1.240	1.240	1.250	1.220	1.260	298,000	371,280	1.2459	1.192	1.192	1.202	1.173	1.212	309,911	1.1980	0.81%
2015-03-16	0	1.230	1.220	1.240	1.220	1.260	628,000	781,200	1.2439	1.183	1.173	1.192	1.173	1.212	653,100	1.1961	0.00%
2015-03-13	0	1.230	1.230	1.240	1.210	1.260	480,000	589,260	1.2276	1.183	1.183	1.192	1.163	1.212	499,185	1.1804	3.36%
2015-03-12	0	1.190	1.190	1.200	1.180	1.210	528,000	632,600	1.1981	1.144	1.144	1.154	1.135	1.163	549,103	1.1521	-1.65%
2015-03-11	0	1.210	1.210	1.220	1.210	1.220	130,000	158,440	1.2188	1.163	1.163	1.173	1.163	1.173	135,196	1.1719	-0.82%
2015-03-10	0	1.220	1.220	1.230	1.200	1.230	456,000	555,440	1.2181	1.173	1.173	1.183	1.154	1.183	474,226	1.1713	0.00%
2015-03-09	0	1.220	1.220	1.230	1.220	1.250	244,000	301,600	1.2361	1.173	1.173	1.183	1.173	1.202	253,752	1.1886	-1.61%
2015-03-06	0	1.240	1.220	1.240	1.210	1.240	290,000	357,740	1.2336	1.192	1.173	1.192	1.163	1.192	301,591	1.1862	0.81%
2015-03-05	0	1.230	1.230	1.240	1.220	1.250	584,000	717,800	1.2291	1.183	1.183	1.192	1.173	1.202	607,342	1.1819	0.82%
2015-03-04	0	1.220	1.210	1.230	1.200	1.240	1,296,000	1,579,120	1.2185	1.173	1.163	1.183	1.154	1.192	1,347,799	1.1716	0.83%
2015-03-03	0	1.210	1.210	1.220	1.180	1.250	2,904,000	3,535,820	1.2176	1.163	1.163	1.173	1.135	1.202	3,020,069	1.1708	4.31%
2015-03-02	0	1.160	1.150	1.170	1.120	1.160	286,000	326,460	1.1415	1.115	1.106	1.125	1.077	1.115	297,431	1.0976	1.75%
2015-02-27	0	1.140	1.130	1.140	1.110	1.140	522,000	585,640	1.1219	1.096	1.087	1.096	1.067	1.096	542,864	1.0788	2.70%
2015-02-26	0	1.110	1.100	1.130	1.100	1.130	370,000	408,840	1.1050	1.067	1.058	1.087	1.058	1.087	384,788	1.0625	0.00%
2015-02-25	0	1.110	1.110	1.130	1.100	1.120	394,000	437,200	1.1096	1.067	1.067	1.087	1.058	1.077	409,748	1.0670	-2.63%
2015-02-24	0	1.140	1.130	1.140	1.100	1.140	468,000	519,740	1.1106	1.096	1.087	1.096	1.058	1.096	486,705	1.0679	3.64%
2015-02-23	0	1.100	1.100	1.130	1.090	1.140	830,000	911,020	1.0976	1.058	1.058	1.087	1.048	1.096	863,174	1.0554	-4.35%
2015-02-18	0	1.150	1.100	1.160	1.100	1.160	468,000	520,480	1.1121	1.106	1.058	1.115	1.058	1.115	486,705	1.0694	3.60%
2015-02-17	0	1.110	1.110	1.120	1.090	1.160	1,530,000	1,697,600	1.1095	1.067	1.067	1.077	1.048	1.115	1,591,152	1.0669	-5.13%
2015-02-16	0	1.170	1.170	1.200	1.150	1.190	484,000	561,880	1.1609	1.125	1.125	1.154	1.106	1.144	503,345	1.1163	-2.50%
2015-02-13	0	1.200	1.180	1.200	1.150	1.200	272,000	315,500	1.1599	1.154	1.135	1.154	1.106	1.154	282,871	1.1153	7.14%
2015-02-12	0	1.120	1.120	1.150	1.120	1.160	320,000	363,640	1.1364	1.077	1.077	1.106	1.077	1.115	332,790	1.0927	-3.45%
2015-02-11	0	1.160	1.160	1.180	1.100	1.150	1,162,000	1,304,160	1.1223	1.115	1.115	1.135	1.058	1.106	1,208,443	1.0792	1.75%
2015-02-10	0	1.140	1.140	1.150	1.140	1.170	406,000	466,960	1.1501	1.096	1.096	1.106	1.096	1.125	422,227	1.1059	-2.56%
2015-02-09	0	1.170	1.170	1.180	1.140	1.220	1,706,000	1,990,660	1.1669	1.125	1.125	1.135	1.096	1.173	1,774,186	1.1220	-4.88%
2015-02-06	0	1.230	1.220	1.230	1.220	1.250	198,000	244,920	1.2370	1.183	1.173	1.183	1.173	1.202	205,914	1.1894	-3.15%
2015-02-05	0	1.270	1.250	1.270	1.240	1.280	166,000	208,380	1.2553	1.221	1.202	1.221	1.192	1.231	172,635	1.2071	0.79%
2015-02-04	0	1.260	1.260	1.270	1.260	1.310	360,000	459,500	1.2764	1.212	1.212	1.221	1.212	1.260	374,389	1.2273	-3.82%
2015-02-03	0	1.310	1.290	1.310	-	-	0	0	-	1.260	1.240	1.260	-	-	0	-	0.00%
2015-02-02	0	1.310	1.280	1.310	1.300	1.330	56,000	73,100	1.3054	1.260	1.231	1.260	1.250	1.279	58,238	1.2552	-2.96%
2015-01-30	0	1.350	1.330	1.350	1.260	1.350	270,000	351,860	1.3032	1.298	1.279	1.298	1.212	1.298	280,792	1.2531	3.85%
2015-01-29	0	1.300	1.270	1.300	1.250	1.320	744,000	953,240	1.2812	1.250	1.221	1.250	1.202	1.269	773,737	1.2320	-1.52%
2015-01-28	0	1.320	1.310	1.320	1.250	1.330	1,958,000	2,566,360	1.3107	1.269	1.260	1.269	1.202	1.279	2,036,258	1.2603	4.76%
2015-01-27	0	1.260	1.250	1.300	1.250	1.260	136,000	171,040	1.2576	1.212	1.202	1.250	1.202	1.212	141,436	1.2093	0.00%
2015-01-26	0	1.260	1.260	1.280	1.240	1.310	784,000	994,540	1.2685	1.212	1.212	1.231	1.192	1.260	815,335	1.2198	3.28%
2015-01-23	0	1.220	1.170	1.230	1.220	1.220	40,000	48,800	1.2200	1.173	1.125	1.183	1.173	1.173	41,599	1.1731	0.83%
2015-01-22	0	1.210	1.190	1.240	1.210	1.210	10,000	12,100	1.2100	1.163	1.144	1.192	1.163	1.163	10,400	1.1635	0.00%
2015-01-21	0	1.210	1.180	1.210	1.210	1.230	54,000	66,220	1.2263	1.163	1.135	1.163	1.163	1.183	56,158	1.1792	0.83%
2015-01-20	0	1.200	1.200	1.250	1.160	1.200	20,000	23,860	1.1930	1.154	1.154	1.202	1.115	1.154	20,799	1.1472	3.45%
2015-01-19	0	1.160	1.160	1.230	1.160	1.190	150,000	175,920	1.1728	1.115	1.115	1.183	1.115	1.144	155,995	1.1277	-3.33%
2015-01-16	0	1.200	1.180	1.220	1.200	1.220	190,000	230,900	1.2153	1.154	1.135	1.173	1.154	1.173	197,594	1.1686	-3.23%
2015-01-15	0	1.240	1.230	1.270	1.220	1.270	240,000	298,480	1.2437	1.192	1.183	1.221	1.173	1.221	249,592	1.1959	1.64%
2015-01-14	0	1.220	1.200	1.250	1.220	1.220	418,000	509,960	1.2200	1.173	1.154	1.202	1.173	1.173	434,707	1.1731	0.00%
2015-01-13	0	1.220	1.200	1.240	-	-	0	0	-	1.173	1.154	1.192	-	-	0	-	0.00%
2015-01-12	0	1.220	1.200	1.220	1.130	1.230	250,000	297,380	1.1895	1.173	1.154	1.173	1.087	1.183	259,992	1.1438	1.67%
2015-01-09	0	1.200	1.200	1.220	1.200	1.200	372,000	446,400	1.2000	1.154	1.154	1.173	1.154	1.154	386,868	1.1539	-1.64%
2015-01-08	0	1.220	1.210	1.220	1.200	1.230	194,000	235,520	1.2140	1.173	1.163	1.173	1.154	1.183	201,754	1.1674	0.00%
2015-01-07	0	1.220	1.220	1.230	1.150	1.280	1,472,000	1,816,260	1.2339	1.173	1.173	1.183	1.106	1.231	1,530,834	1.1865	3.39%
2015-01-06	0	1.180	1.180	1.200	1.150	1.190	10,000	11,700	1.1700	1.135	1.135	1.154	1.106	1.144	10,400	1.1250	0.00%
2015-01-05	0	1.180	1.160	1.180	1.160	1.200	194,000	230,040	1.1858	1.135	1.115	1.135	1.115	1.154	201,754	1.1402	-1.67%
2015-01-02	0	1.200	1.170	1.200	1.180	1.200	190,000	226,500	1.1921	1.154	1.125	1.154	1.135	1.154	197,594	1.1463	0.84%
2014-12-31	0	1.190	1.200	1.210	1.100	1.210	1,426,000	1,639,200	1.1495	1.144	1.154	1.163	1.058	1.163	1,482,995	1.1053	-0.83%
2014-12-30	0	1.200	1.200	1.220	1.190	1.240	122,000	145,860	1.1956	1.154	1.154	1.173	1.144	1.192	126,876	1.1496	-1.64%
2014-12-29	0	1.220	1.190	1.220	1.110	1.220	110,000	129,360	1.1760	1.173	1.144	1.173	1.067	1.173	114,397	1.1308	-1.61%
2014-12-24	0	1.240	1.230	1.240	1.200	1.240	58,000	70,220	1.2107	1.192	1.183	1.192	1.154	1.192	60,318	1.1642	0.81%
2014-12-23	0	1.230	1.220	1.230	1.200	1.240	172,000	208,560	1.2126	1.183	1.173	1.183	1.154	1.192	178,875	1.1660	0.82%
2014-12-22	0	1.220	1.190	1.220	1.200	1.250	70,000	84,700	1.2100	1.173	1.144	1.173	1.154	1.202	72,798	1.1635	1.67%
2014-12-19	0	1.200	1.180	1.200	1.170	1.200	414,000	488,220	1.1793	1.154	1.135	1.154	1.125	1.154	430,547	1.1340	0.84%
2014-12-18	0	1.190	1.190	1.200	1.190	1.250	518,000	626,560	1.2096	1.144	1.144	1.154	1.144	1.202	538,704	1.1631	0.00%
2014-12-17	0	1.190	1.170	1.190	1.150	1.190	466,000	548,300	1.1766	1.144	1.125	1.144	1.106	1.144	484,625	1.1314	1.71%
2014-12-16	0	1.170	1.170	1.200	1.120	1.150	134,000	153,140	1.1428	1.125	1.125	1.154	1.077	1.106	139,356	1.0989	-1.68%
2014-12-15	0	1.190	1.190	1.240	1.130	1.200	276,000	326,260	1.1821	1.144	1.144	1.192	1.087	1.154	287,031	1.1367	-0.83%
2014-12-12	0	1.200	1.190	1.210	1.150	1.200	320,000	372,700	1.1647	1.154	1.144	1.163	1.106	1.154	332,790	1.1199	0.00%
2014-12-11	0	1.200	1.190	1.240	1.150	1.200	662,000	778,320	1.1757	1.154	1.144	1.192	1.106	1.154	688,459	1.1305	0.84%
2014-12-10	0	1.190	1.180	1.190	1.100	1.240	832,000	966,080	1.1612	1.144	1.135	1.144	1.058	1.192	865,254	1.1165	5.31%
2014-12-09	0	1.130	1.130	1.160	1.110	1.210	1,814,000	2,087,940	1.1510	1.087	1.087	1.115	1.067	1.163	1,886,503	1.1068	-10.32%
2014-12-08	0	1.260	1.260	1.270	1.210	1.350	756,000	941,140	1.2449	1.212	1.212	1.221	1.163	1.298	786,216	1.1970	-3.08%
2014-12-05	0	1.300	1.260	1.300	1.240	1.350	288,000	366,940	1.2741	1.250	1.212	1.250	1.192	1.298	299,511	1.2251	-2.99%
2014-12-04	0	1.340	1.300	1.350	1.260	1.340	724,000	935,040	1.2915	1.289	1.250	1.298	1.212	1.289	752,937	1.2419	5.51%
2014-12-03	0	1.270	1.270	1.290	1.220	1.360	1,458,000	1,852,580	1.2706	1.221	1.221	1.240	1.173	1.308	1,516,274	1.2218	-0.78%
2014-12-02	0	1.280	1.250	1.280	1.250	1.290	20,000	25,420	1.2710	1.231	1.202	1.231	1.202	1.240	20,799	1.2222	0.79%
2014-12-01	0	1.270	1.260	1.270	1.200	1.280	268,000	335,940	1.2535	1.221	1.212	1.221	1.154	1.231	278,712	1.2053	-2.31%
2014-11-28	0	1.300	1.290	1.300	1.210	1.300	1,228,000	1,543,920	1.2573	1.250	1.240	1.250	1.163	1.250	1,277,081	1.2089	1.56%
2014-11-27	0	1.280	1.280	1.290	1.260	1.280	356,000	454,220	1.2759	1.231	1.231	1.240	1.212	1.231	370,229	1.2269	0.00%
2014-11-26	0	1.280	1.280	1.300	1.260	1.280	52,000	66,060	1.2704	1.231	1.231	1.250	1.212	1.231	54,078	1.2216	0.00%
2014-11-25	0	1.280	1.280	1.300	1.280	1.300	34,000	43,920	1.2918	1.231	1.231	1.250	1.231	1.250	35,359	1.2421	-2.29%
2014-11-24	0	1.310	1.310	1.320	1.280	1.330	1,054,000	1,361,920	1.2921	1.260	1.260	1.269	1.231	1.279	1,096,127	1.2425	2.34%
2014-11-21	0	1.280	1.270	1.280	1.260	1.300	1,008,000	1,281,440	1.2713	1.231	1.221	1.231	1.212	1.250	1,048,288	1.2224	-1.54%
2014-11-20	0	1.300	1.290	1.300	1.250	1.360	430,000	555,820	1.2926	1.250	1.240	1.250	1.202	1.308	447,186	1.2429	-0.76%
2014-11-19	0	1.310	1.320	1.330	1.280	1.300	168,000	217,400	1.2940	1.260	1.269	1.279	1.231	1.250	174,715	1.2443	-2.24%
2014-11-18	0	1.340	1.340	1.360	1.300	1.340	696,000	910,900	1.3088	1.289	1.289	1.308	1.250	1.289	723,818	1.2585	-1.47%
2014-11-17	0	1.360	1.340	1.360	1.330	1.370	274,000	370,180	1.3510	1.308	1.289	1.308	1.279	1.317	284,951	1.2991	0.74%
2014-11-14	0	1.350	1.330	1.370	1.310	1.400	1,086,000	1,475,360	1.3585	1.298	1.279	1.317	1.260	1.346	1,129,406	1.3063	-2.88%
2014-11-13	0	1.390	1.380	1.430	1.370	1.420	938,000	1,297,680	1.3835	1.337	1.327	1.375	1.317	1.365	975,490	1.3303	-2.11%
2014-11-12	0	1.420	1.410	1.430	1.360	1.430	1,546,000	2,173,900	1.4061	1.365	1.356	1.375	1.308	1.375	1,607,791	1.3521	-2.07%
2014-11-11	0	1.450	1.420	1.450	1.350	1.450	2,090,000	2,939,420	1.4064	1.394	1.365	1.394	1.298	1.394	2,173,534	1.3524	3.57%
2014-11-10	0	1.400	1.390	1.410	1.360	1.450	1,102,000	1,533,520	1.3916	1.346	1.337	1.356	1.308	1.394	1,146,045	1.3381	0.72%
2014-11-07	0	1.390	1.380	1.390	1.360	1.390	492,000	675,500	1.3730	1.337	1.327	1.337	1.308	1.337	511,665	1.3202	-2.11%
2014-11-06	0	1.420	1.360	1.420	1.300	1.420	3,512,000	4,747,040	1.3517	1.365	1.308	1.365	1.250	1.365	3,652,369	1.2997	0.71%
2014-11-05	0	1.410	1.390	1.400	1.390	1.460	2,004,000	2,859,800	1.4270	1.356	1.337	1.346	1.337	1.404	2,084,097	1.3722	-4.73%
2014-11-04	0	1.480	1.470	1.490	1.460	1.480	630,000	926,880	1.4712	1.423	1.414	1.433	1.404	1.423	655,180	1.4147	-0.67%
2014-11-03	0	1.490	1.470	1.500	1.470	1.530	2,378,000	3,566,340	1.4997	1.433	1.414	1.442	1.414	1.471	2,473,045	1.4421	-1.32%
2014-10-31	0	1.510	1.510	1.520	1.450	1.560	29,244,000	43,496,680	1.4874	1.452	1.452	1.462	1.394	1.500	30,412,840	1.4302	7.09%
2014-10-30	0	1.410	1.400	1.410	1.340	1.410	4,854,000	6,665,240	1.3731	1.356	1.346	1.356	1.289	1.356	5,048,007	1.3204	0.71%
2014-10-29	0	1.400	1.400	1.410	1.300	1.410	11,042,000	15,223,740	1.3787	1.346	1.346	1.356	1.250	1.356	11,483,333	1.3257	7.69%
2014-10-28	0	1.300	1.300	1.330	1.250	1.320	694,000	903,060	1.3012	1.250	1.250	1.279	1.202	1.269	721,738	1.2512	4.00%
2014-10-27	0	1.250	1.250	1.270	1.250	1.260	1,470,000	1,841,500	1.2527	1.202	1.202	1.221	1.202	1.212	1,528,754	1.2046	-1.57%
2014-10-24	0	1.270	1.250	1.270	1.240	1.290	232,000	293,060	1.2632	1.221	1.202	1.221	1.192	1.240	241,273	1.2146	1.60%
2014-10-23	0	1.250	1.240	1.250	1.230	1.260	1,196,000	1,481,460	1.2387	1.202	1.192	1.202	1.183	1.212	1,243,802	1.1911	0.00%
2014-10-22	0	1.250	1.230	1.250	1.220	1.270	1,412,000	1,754,380	1.2425	1.202	1.183	1.202	1.173	1.221	1,468,436	1.1947	0.81%
2014-10-21	0	1.240	1.210	1.240	1.190	1.240	1,190,000	1,442,740	1.2124	1.192	1.163	1.192	1.144	1.192	1,237,563	1.1658	0.81%
2014-10-20	0	1.230	1.200	1.240	1.210	1.330	1,908,000	2,377,140	1.2459	1.183	1.154	1.192	1.163	1.279	1,984,260	1.1980	3.36%
2014-10-17	0	1.190	1.170	1.200	1.180	1.250	1,470,000	1,765,440	1.2010	1.144	1.125	1.154	1.135	1.202	1,528,754	1.1548	-5.56%
2014-10-16	0	1.260	1.250	1.260	1.260	1.270	28,000	35,380	1.2636	1.212	1.202	1.212	1.212	1.221	29,119	1.2150	-0.79%
2014-10-15	0	1.270	1.270	1.280	1.250	1.300	542,000	687,600	1.2686	1.221	1.221	1.231	1.202	1.250	563,663	1.2199	-2.31%
2014-10-14	0	1.300	1.290	1.310	1.280	1.330	280,000	362,820	1.2958	1.250	1.240	1.260	1.231	1.279	291,191	1.2460	-0.76%
2014-10-13	0	1.310	1.300	1.320	1.270	1.310	612,000	789,620	1.2902	1.260	1.250	1.269	1.221	1.260	636,461	1.2406	0.77%
2014-10-10	0	1.300	1.290	1.300	1.290	1.390	3,290,000	4,321,100	1.3134	1.250	1.240	1.250	1.240	1.337	3,421,496	1.2629	-7.14%
2014-10-09	0	1.400	1.390	1.400	1.360	1.480	3,182,000	4,509,800	1.4173	1.346	1.337	1.346	1.308	1.423	3,309,180	1.3628	0.00%
2014-10-08	0	1.400	1.380	1.410	1.370	1.430	888,000	1,252,440	1.4104	1.346	1.327	1.356	1.317	1.375	923,492	1.3562	-0.71%
2014-10-07	0	1.410	1.410	1.420	1.390	1.440	5,070,000	7,124,500	1.4052	1.356	1.356	1.365	1.337	1.385	5,272,640	1.3512	0.71%
2014-10-06	0	1.400	1.410	1.430	1.290	1.420	2,668,000	3,621,220	1.3573	1.346	1.356	1.375	1.240	1.365	2,774,636	1.3051	10.24%
2014-10-03	0	1.270	1.270	1.290	1.220	1.290	2,655,000	3,309,610	1.2466	1.221	1.221	1.240	1.173	1.240	2,761,116	1.1986	-0.78%
2014-09-30	0	1.280	1.280	1.290	1.220	1.310	1,994,000	2,512,420	1.2600	1.231	1.231	1.240	1.173	1.260	2,073,697	1.2116	-2.29%
2014-09-29	0	1.310	1.290	1.320	1.300	1.390	2,681,000	3,543,360	1.3217	1.260	1.240	1.269	1.250	1.337	2,788,156	1.2709	-6.43%
2014-09-26	0	1.400	1.400	1.420	1.380	1.460	2,464,000	3,483,340	1.4137	1.346	1.346	1.365	1.327	1.404	2,562,482	1.3594	-5.41%
2014-09-25	0	1.480	1.470	1.480	1.470	1.600	4,266,000	6,530,220	1.5308	1.423	1.414	1.423	1.414	1.539	4,436,506	1.4719	-1.99%
2014-09-24	0	1.510	1.510	1.520	1.480	1.560	2,526,000	3,859,204	1.5278	1.452	1.452	1.462	1.423	1.500	2,626,961	1.4691	-1.31%
2014-09-23	0	1.530	1.520	1.530	1.500	1.620	5,694,000	8,948,840	1.5716	1.471	1.462	1.471	1.442	1.558	5,921,581	1.5112	-1.29%
2014-09-22	0	1.550	1.540	1.560	1.360	1.570	22,620,000	29,948,920	1.3240	1.490	1.481	1.500	1.308	1.510	23,524,088	1.2731	10.71%
2014-09-19	0	1.400	1.400	1.420	1.360	1.470	1,476,000	2,093,340	1.4183	1.346	1.346	1.365	1.308	1.414	1,534,994	1.3637	2.94%
2014-09-18	0	1.360	1.360	1.370	1.300	1.360	1,552,000	2,053,740	1.3233	1.308	1.308	1.317	1.250	1.308	1,614,031	1.2724	0.00%
2014-09-17	0	1.360	1.340	1.370	1.340	1.440	1,864,000	2,565,340	1.3763	1.308	1.289	1.317	1.289	1.385	1,938,501	1.3234	-2.86%
2014-09-16	0	1.400	1.400	1.420	1.400	1.470	798,000	1,127,680	1.4131	1.346	1.346	1.365	1.346	1.414	829,895	1.3588	-4.76%
2014-09-15	0	1.470	1.450	1.470	1.440	1.490	838,000	1,225,040	1.4619	1.414	1.394	1.414	1.385	1.433	871,494	1.4057	-1.34%
2014-09-12	0	1.490	1.460	1.500	1.390	1.490	1,956,000	2,822,280	1.4429	1.433	1.404	1.442	1.337	1.433	2,034,178	1.3874	2.76%
2014-09-11	0	1.450	1.440	1.460	1.400	1.520	2,822,000	4,110,480	1.4566	1.394	1.385	1.404	1.346	1.462	2,934,791	1.4006	-2.68%
2014-09-10	0	1.490	1.480	1.490	1.410	1.530	3,452,000	5,083,780	1.4727	1.433	1.423	1.433	1.356	1.471	3,589,971	1.4161	0.68%
2014-09-08	0	1.480	1.480	1.490	1.400	1.510	2,554,000	3,750,480	1.4685	1.423	1.423	1.433	1.346	1.452	2,656,080	1.4120	4.23%
2014-09-05	0	1.420	1.410	1.420	1.290	1.460	6,580,000	9,114,400	1.3852	1.365	1.356	1.365	1.240	1.404	6,842,993	1.3319	9.23%
2014-09-04	0	1.300	1.280	1.300	1.270	1.310	1,378,000	1,784,040	1.2947	1.250	1.231	1.250	1.221	1.260	1,433,077	1.2449	0.00%
2014-09-03	0	1.300	1.280	1.300	1.250	1.330	4,980,000	6,425,600	1.2903	1.250	1.231	1.250	1.202	1.279	5,179,043	1.2407	1.56%
2014-09-02	0	1.280	1.250	1.280	1.230	1.300	2,642,000	3,315,380	1.2549	1.231	1.202	1.231	1.183	1.250	2,747,597	1.2066	0.79%
2014-09-01	0	1.270	1.260	1.270	1.160	1.280	3,022,000	3,728,760	1.2339	1.221	1.212	1.221	1.115	1.231	3,142,785	1.1865	4.96%
2014-08-29	0	1.210	1.200	1.210	1.130	1.250	3,872,000	4,567,240	1.1796	1.163	1.154	1.163	1.087	1.202	4,026,758	1.1342	-2.42%
2014-08-28	0	1.240	1.220	1.240	1.200	1.260	3,284,000	4,056,800	1.2353	1.192	1.173	1.192	1.154	1.212	3,415,257	1.1878	0.81%
2014-08-27	0	1.230	1.220	1.240	1.180	1.270	11,694,000	14,232,780	1.2171	1.183	1.173	1.192	1.135	1.221	12,161,392	1.1703	-3.15%
2014-08-26	0	1.270	1.260	1.280	1.260	1.300	2,440,000	3,112,660	1.2757	1.221	1.212	1.231	1.212	1.250	2,537,523	1.2267	-1.55%
2014-08-25	0	1.290	1.280	1.300	1.260	1.330	5,866,000	7,571,720	1.2908	1.240	1.231	1.250	1.212	1.279	6,100,455	1.2412	-2.27%
2014-08-22	0	1.320	1.310	1.320	1.260	1.330	3,316,000	4,296,520	1.2957	1.269	1.260	1.269	1.212	1.279	3,448,536	1.2459	2.33%
2014-08-21	0	1.290	1.280	1.300	1.250	1.300	1,518,000	1,936,280	1.2755	1.240	1.231	1.250	1.202	1.250	1,578,672	1.2265	-0.77%
2014-08-20	0	1.300	1.290	1.300	1.270	1.330	5,020,000	6,496,400	1.2941	1.250	1.240	1.250	1.221	1.279	5,220,642	1.2444	-0.76%
2014-08-19	0	1.310	1.290	1.310	1.280	1.360	6,800,000	8,908,700	1.3101	1.260	1.240	1.260	1.231	1.308	7,071,786	1.2598	1.55%
2014-08-18	0	1.290	1.290	1.320	1.190	1.320	8,036,000	10,217,000	1.2714	1.240	1.240	1.269	1.144	1.269	8,357,187	1.2225	4.88%
2014-08-15	0	1.230	1.220	1.230	1.190	1.240	5,324,000	6,464,360	1.2142	1.183	1.173	1.183	1.144	1.192	5,536,792	1.1675	1.65%
2014-08-14	0	1.210	1.200	1.210	1.150	1.250	13,278,000	15,836,100	1.1927	1.163	1.154	1.163	1.106	1.202	13,808,702	1.1468	4.31%
2014-08-13	0	1.160	1.150	1.160	1.060	1.220	32,650,000	37,907,080	1.1610	1.115	1.106	1.115	1.019	1.173	33,954,973	1.1164	7.41%
2014-08-12	0	1.080	1.070	1.080	0.970	1.110	29,351,000	31,154,270	1.0614	1.038	1.029	1.038	0.933	1.067	30,524,116	1.0206	11.34%
2014-08-11	0	0.970	0.960	0.970	0.950	0.980	1,966,000	1,893,040	0.9629	0.933	0.923	0.933	0.913	0.942	2,044,578	0.9259	0.00%
2014-08-08	0	0.970	0.960	0.970	0.940	0.990	9,698,000	9,403,620	0.9696	0.933	0.923	0.933	0.904	0.952	10,085,615	0.9324	2.11%
2014-08-07	0	0.950	0.940	0.950	0.890	0.990	17,636,000	16,894,520	0.9580	0.913	0.904	0.913	0.856	0.952	18,340,885	0.9211	3.26%
2014-08-06	0	0.920	0.910	0.920	0.870	0.920	2,786,000	2,517,280	0.9035	0.885	0.875	0.885	0.837	0.885	2,897,352	0.8688	2.22%
2014-08-05	0	0.900	0.890	0.900	0.860	0.900	3,606,000	3,201,800	0.8879	0.865	0.856	0.865	0.827	0.865	3,750,127	0.8538	0.00%
2014-08-04	0	0.900	0.890	0.900	0.790	0.900	30,742,000	26,267,820	0.8545	0.865	0.856	0.865	0.760	0.865	31,970,713	0.8216	7.14%
2014-08-01	0	0.840	0.830	0.850	0.820	0.900	6,268,000	5,409,240	0.8630	0.808	0.798	0.817	0.788	0.865	6,518,523	0.8298	-7.69%
2014-07-31	0	0.910	0.900	0.910	0.890	0.910	138,000	124,500	0.9022	0.875	0.865	0.875	0.856	0.875	143,516	0.8675	0.00%
2014-07-30	0	0.910	0.900	0.910	0.890	0.920	2,768,000	2,504,340	0.9047	0.875	0.865	0.875	0.856	0.885	2,878,633	0.8700	0.00%
2014-07-29	0	0.910	0.900	0.910	0.890	0.920	2,408,000	2,168,300	0.9005	0.875	0.865	0.875	0.856	0.885	2,504,244	0.8659	-1.09%
2014-07-28	0	0.920	0.910	0.920	0.910	0.930	1,746,000	1,594,400	0.9132	0.885	0.875	0.885	0.875	0.894	1,815,785	0.8781	-2.13%
2014-07-25	0	0.940	0.930	0.940	0.910	0.960	3,350,000	3,118,860	0.9310	0.904	0.894	0.904	0.875	0.923	3,483,895	0.8952	1.08%
2014-07-24	0	0.930	0.920	0.930	0.900	0.940	3,204,000	2,931,420	0.9149	0.894	0.885	0.894	0.865	0.904	3,332,059	0.8798	1.09%
2014-07-23	0	0.920	0.910	0.920	0.900	0.950	2,440,000	2,249,220	0.9218	0.885	0.875	0.885	0.865	0.913	2,537,523	0.8864	-1.08%
2014-07-22	0	0.930	0.920	0.930	0.920	0.950	3,208,000	2,984,220	0.9302	0.894	0.885	0.894	0.885	0.913	3,336,219	0.8945	-2.11%
2014-07-21	0	0.950	0.950	0.960	0.930	0.970	2,476,000	2,349,300	0.9488	0.913	0.913	0.923	0.894	0.933	2,574,962	0.9124	-1.04%
2014-07-18	0	0.960	0.960	0.970	0.950	1.000	9,048,000	8,857,480	0.9789	0.923	0.923	0.933	0.913	0.962	9,409,635	0.9413	-5.88%
2014-07-17	0	1.020	1.010	1.020	0.900	1.020	16,562,000	16,123,820	0.9735	0.981	0.971	0.981	0.865	0.981	17,223,959	0.9361	13.33%
2014-07-16	0	0.900	0.890	0.900	0.890	0.940	4,102,000	3,758,240	0.9162	0.865	0.856	0.865	0.856	0.904	4,265,951	0.8810	-2.17%
2014-07-15	0	0.920	0.910	0.920	0.910	0.940	2,978,000	2,760,380	0.9269	0.885	0.875	0.885	0.875	0.904	3,097,026	0.8913	0.00%
2014-07-14	0	0.920	0.910	0.920	0.900	0.930	2,580,000	2,354,740	0.9127	0.885	0.875	0.885	0.865	0.894	2,683,119	0.8776	1.10%
2014-07-11	0	0.910	0.910	0.920	0.900	0.960	5,640,000	5,228,320	0.9270	0.875	0.875	0.885	0.865	0.923	5,865,423	0.8914	-1.09%
2014-07-10	0	0.920	0.920	0.930	0.910	0.950	8,284,000	7,669,040	0.9258	0.885	0.885	0.894	0.875	0.913	8,615,099	0.8902	-3.16%
2014-07-09	0	0.950	0.950	0.960	0.870	0.970	18,620,000	17,265,940	0.9273	0.913	0.913	0.923	0.837	0.933	19,364,214	0.8916	2.15%
2014-07-08	0	0.930	0.920	0.930	0.920	1.060	22,124,000	21,652,440	0.9787	0.894	0.885	0.894	0.885	1.019	23,008,264	0.9411	-13.08%
2014-07-07	0	1.070	1.060	1.070	1.030	1.120	74,500,000	79,433,100	1.0662	1.029	1.019	1.029	0.990	1.077	77,477,656	1.0252